35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 54976 |
| 3 | 20230726 | 183700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 4 | 20230726 | 183600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 5 | 20230726 | 183500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 6 | 20230726 | 183400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 7 | 20230726 | 183300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 8 | 20230726 | 183200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 9 | 20230726 | 183100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 10 | 20230726 | 183000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 11 | 20230726 | 182900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 12 | 20230726 | 182800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 13 | 20230726 | 182700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 14 | 20230726 | 182600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 15 | 20230726 | 182500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 16 | 20230726 | 182400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 17 | 20230726 | 182300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 18 | 20230726 | 182200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 19 | 20230726 | 182100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 20 | 20230726 | 182000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 21 | 20230726 | 181900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 22 | 20230726 | 181800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 23 | 20230726 | 181700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 24 | 20230726 | 181600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 25 | 20230726 | 181500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 26 | 20230726 | 181400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 27 | 20230726 | 181300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 28 | 20230726 | 181200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 29 | 20230726 | 181100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 30 | 20230726 | 181000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 31 | 20230726 | 180900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 32 | 20230726 | 180800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 54976 |
| 33 | 20230726 | 180700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 34 | 20230726 | 180600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 35 | 20230726 | 180500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 36 | 20230726 | 180400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 37 | 20230726 | 180300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 38 | 20230726 | 180200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 39 | 20230726 | 180100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 40 | 20230726 | 180000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 41 | 20230726 | 175900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 42 | 20230726 | 175800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 43 | 20230726 | 175700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 44 | 20230726 | 175600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 45 | 20230726 | 175500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 46 | 20230726 | 175400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 47 | 20230726 | 175300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 48 | 20230726 | 175200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 49 | 20230726 | 175100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 50 | 20230726 | 175000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 51 | 20230726 | 174900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 52 | 20230726 | 174800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 53 | 20230726 | 174700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 54 | 20230726 | 174600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 55 | 20230726 | 174500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 56 | 20230726 | 174400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 57 | 20230726 | 174300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 58 | 20230726 | 174200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 59 | 20230726 | 174100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 60 | 20230726 | 174000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 61 | 20230726 | 173900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 62 | 20230726 | 173800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 54976 |
| 63 | 20230726 | 173700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 64 | 20230726 | 173600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 65 | 20230726 | 173500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 66 | 20230726 | 173400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 67 | 20230726 | 173300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 68 | 20230726 | 173200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 69 | 20230726 | 173100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 70 | 20230726 | 173000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 71 | 20230726 | 172900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 72 | 20230726 | 172800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 73 | 20230726 | 172700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 74 | 20230726 | 172600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 75 | 20230726 | 172500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 76 | 20230726 | 172400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 77 | 20230726 | 172300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 78 | 20230726 | 172200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 79 | 20230726 | 172100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 80 | 20230726 | 172000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 81 | 20230726 | 171900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 82 | 20230726 | 171800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 83 | 20230726 | 171700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 84 | 20230726 | 171600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 85 | 20230726 | 171500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 86 | 20230726 | 171400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 87 | 20230726 | 171300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 88 | 20230726 | 171200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 89 | 20230726 | 171100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 90 | 20230726 | 171000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 91 | 20230726 | 170900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 92 | 20230726 | 170800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 54976 |
| 93 | 20230726 | 170700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 94 | 20230726 | 170600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 95 | 20230726 | 170500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 96 | 20230726 | 170400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 97 | 20230726 | 170300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 98 | 20230726 | 170200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 99 | 20230726 | 170100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 100 | 20230726 | 170000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 101 | 20230726 | 165900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 102 | 20230726 | 165800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 103 | 20230726 | 165700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 104 | 20230726 | 165600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 105 | 20230726 | 165500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 106 | 20230726 | 165400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 107 | 20230726 | 165300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 108 | 20230726 | 165200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 109 | 20230726 | 165100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 110 | 20230726 | 165000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 111 | 20230726 | 164900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 112 | 20230726 | 164800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 113 | 20230726 | 164700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 114 | 20230726 | 164600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 115 | 20230726 | 164500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 116 | 20230726 | 164400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 117 | 20230726 | 164300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 118 | 20230726 | 164200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 119 | 20230726 | 164100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 120 | 20230726 | 164000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 121 | 20230726 | 163900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 122 | 20230726 | 163800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 54976 |
| 123 | 20230726 | 163700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 124 | 20230726 | 163600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 125 | 20230726 | 163500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 126 | 20230726 | 163400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 127 | 20230726 | 163300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 128 | 20230726 | 163200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 129 | 20230726 | 163100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 130 | 20230726 | 163000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 131 | 20230726 | 162900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 132 | 20230726 | 162800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 133 | 20230726 | 162700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 134 | 20230726 | 162600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 135 | 20230726 | 162500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 136 | 20230726 | 162400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 137 | 20230726 | 162300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 138 | 20230726 | 162200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 139 | 20230726 | 162100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 140 | 20230726 | 162000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 141 | 20230726 | 161900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 142 | 20230726 | 161800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 143 | 20230726 | 161700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 144 | 20230726 | 161600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 145 | 20230726 | 161500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 146 | 20230726 | 161400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 147 | 20230726 | 161300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 148 | 20230726 | 161200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 149 | 20230726 | 161100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 150 | 20230726 | 161000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 151 | 20230726 | 160900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 152 | 20230726 | 160800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 54976 |
| 153 | 20230726 | 160700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 154 | 20230726 | 160600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 155 | 20230726 | 160500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 156 | 20230726 | 160400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 157 | 20230726 | 160300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 158 | 20230726 | 160200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 159 | 20230726 | 160100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 160 | 20230726 | 160000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 161 | 20230726 | 155900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 162 | 20230726 | 155800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 163 | 20230726 | 155700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 164 | 20230726 | 155600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 165 | 20230726 | 155500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 166 | 20230726 | 155400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 167 | 20230726 | 155300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 168 | 20230726 | 155200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 169 | 20230726 | 155100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 170 | 20230726 | 155000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 171 | 20230726 | 154900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 172 | 20230726 | 154800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 173 | 20230726 | 154700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 174 | 20230726 | 154600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 175 | 20230726 | 154500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 176 | 20230726 | 154400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 177 | 20230726 | 154300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 178 | 20230726 | 154200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 179 | 20230726 | 154100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 180 | 20230726 | 154000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 181 | 20230726 | 153900 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 182 | 20230726 | 153800 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 54976 |
| 183 | 20230726 | 153700 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 184 | 20230726 | 153600 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 185 | 20230726 | 153500 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 186 | 20230726 | 153400 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 187 | 20230726 | 153300 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 188 | 20230726 | 153200 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 189 | 20230726 | 153100 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 190 | 20230726 | 153000 | 3722670809000 | 560000 | 560000 | 560000 | 560000 | 54976 |
| 191 | 20230726 | 152900 | 3691884249000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 192 | 20230726 | 152800 | 3691884249000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 193 | 20230726 | 152700 | 3691884249000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 194 | 20230726 | 152600 | 3691884249000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 195 | 20230726 | 152500 | 3691884249000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 196 | 20230726 | 152400 | 3691884249000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 197 | 20230726 | 152300 | 3691884249000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 198 | 20230726 | 152200 | 3691884249000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 199 | 20230726 | 152100 | 3691884249000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 200 | 20230726 | 152000 | 3691884249000 | 560000 | 560000 | 560000 | 560000 | 0 |
| 201 | 20230726 | 151900 | 3691884249000 | 560000 | 560000 | 564000 | 559000 | 16232 |
| 202 | 20230726 | 151800 | 3682776058000 | 560000 | 566000 | 566000 | 559000 | 10820 |
| 203 | 20230726 | 151700 | 3676684778000 | 566000 | 573000 | 576000 | 565000 | 11142 |
| 204 | 20230726 | 151600 | 3670336134000 | 574000 | 573000 | 577000 | 572000 | 12921 |
| 205 | 20230726 | 151500 | 3662903709000 | 574000 | 575000 | 577000 | 573000 | 11313 |
| 206 | 20230726 | 151400 | 3656393546000 | 575000 | 574000 | 578000 | 573000 | 10399 |
| 207 | 20230726 | 151300 | 3650406012000 | 574000 | 569000 | 576000 | 568000 | 18349 |
| 208 | 20230726 | 151200 | 3639896985000 | 570000 | 557000 | 573000 | 556000 | 28919 |
| 209 | 20230726 | 151100 | 3623544550000 | 558000 | 553000 | 560000 | 552000 | 27584 |
| 210 | 20230726 | 151000 | 3608281004000 | 553000 | 553000 | 553000 | 553000 | 0 |
| 211 | 20230726 | 150900 | 3608281004000 | 553000 | 561000 | 562000 | 553000 | 17743 |
| 212 | 20230726 | 150800 | 3598387637000 | 562000 | 566000 | 567000 | 561000 | 11036 |
| 213 | 20230726 | 150700 | 3592164093000 | 565000 | 565000 | 571000 | 562000 | 12941 |
| 214 | 20230726 | 150600 | 3584822456000 | 565000 | 562000 | 566000 | 560000 | 21729 |
| 215 | 20230726 | 150500 | 3572610362000 | 562000 | 573000 | 573000 | 562000 | 14256 |
| 216 | 20230726 | 150400 | 3564507908000 | 572000 | 574000 | 577000 | 572000 | 12249 |
| 217 | 20230726 | 150300 | 3557473745000 | 574000 | 577000 | 579000 | 573000 | 9909 |
| 218 | 20230726 | 150200 | 3551775246000 | 577000 | 577000 | 581000 | 573000 | 9797 |
| 219 | 20230726 | 150100 | 3546134867000 | 577000 | 574000 | 584000 | 573000 | 14089 |
| 220 | 20230726 | 150000 | 3537972697000 | 574000 | 564000 | 579000 | 560000 | 21765 |
| 221 | 20230726 | 145900 | 3525538447000 | 564000 | 580000 | 581000 | 560000 | 37038 |
| 222 | 20230726 | 145800 | 3504330523000 | 580000 | 587000 | 588000 | 580000 | 19532 |
| 223 | 20230726 | 145700 | 3492934753000 | 588000 | 588000 | 589000 | 585000 | 5665 |
| 224 | 20230726 | 145600 | 3489610083000 | 589000 | 584000 | 589000 | 583000 | 15455 |
| 225 | 20230726 | 145500 | 3480571824000 | 585000 | 587000 | 588000 | 584000 | 8160 |
| 226 | 20230726 | 145400 | 3475797548000 | 587000 | 592000 | 592000 | 587000 | 11862 |
| 227 | 20230726 | 145300 | 3468802664000 | 591000 | 593000 | 594000 | 591000 | 5535 |
| 228 | 20230726 | 145200 | 3465523516000 | 593000 | 592000 | 596000 | 592000 | 8247 |
| 229 | 20230726 | 145100 | 3460624999000 | 593000 | 590000 | 593000 | 589000 | 7749 |
| 230 | 20230726 | 145000 | 3456048485000 | 591000 | 588000 | 591000 | 587000 | 6824 |
| 231 | 20230726 | 144900 | 3452027503000 | 589000 | 585000 | 590000 | 583000 | 14923 |
| 232 | 20230726 | 144800 | 3443280150000 | 585000 | 585000 | 589000 | 584000 | 12961 |
| 233 | 20230726 | 144700 | 3435689713000 | 585000 | 592000 | 592000 | 584000 | 11552 |
| 234 | 20230726 | 144600 | 3428897791000 | 592000 | 593000 | 597000 | 591000 | 6840 |
| 235 | 20230726 | 144500 | 3424832387000 | 593000 | 588000 | 595000 | 586000 | 10861 |
| 236 | 20230726 | 144400 | 3418414273000 | 588000 | 589000 | 590000 | 583000 | 24520 |
| 237 | 20230726 | 144300 | 3404052079000 | 589000 | 596000 | 599000 | 589000 | 16556 |
| 238 | 20230726 | 144200 | 3394244493000 | 595000 | 601000 | 602000 | 595000 | 16281 |
| 239 | 20230726 | 144100 | 3384512653000 | 601000 | 604000 | 605000 | 600000 | 8672 |
| 240 | 20230726 | 144000 | 3379291717000 | 602000 | 598000 | 605000 | 597000 | 11974 |
| 241 | 20230726 | 143900 | 3372108098000 | 598000 | 595000 | 599000 | 593000 | 9837 |
| 242 | 20230726 | 143800 | 3366240489000 | 595000 | 599000 | 600000 | 591000 | 17697 |
| 243 | 20230726 | 143700 | 3355714789000 | 600000 | 607000 | 607000 | 599000 | 16223 |
| 244 | 20230726 | 143600 | 3345938534000 | 607000 | 609000 | 612000 | 605000 | 18099 |
| 245 | 20230726 | 143500 | 3334915263000 | 609000 | 609000 | 610000 | 606000 | 11006 |
| 246 | 20230726 | 143400 | 3328221590000 | 608000 | 605000 | 610000 | 604000 | 7311 |
| 247 | 20230726 | 143300 | 3323783528000 | 606000 | 604000 | 611000 | 603000 | 14121 |
| 248 | 20230726 | 143200 | 3315215416000 | 603000 | 604000 | 608000 | 603000 | 12498 |
| 249 | 20230726 | 143100 | 3307652133000 | 605000 | 606000 | 613000 | 599000 | 21191 |
| 250 | 20230726 | 143000 | 3294838410000 | 606000 | 614000 | 619000 | 606000 | 43205 |
| 251 | 20230726 | 142900 | 3268318147000 | 613000 | 613000 | 613000 | 613000 | 0 |
| 252 | 20230726 | 142800 | 3268318147000 | 613000 | 613000 | 613000 | 613000 | 0 |
| 253 | 20230726 | 142700 | 3268318147000 | 613000 | 607000 | 613000 | 606000 | 29049 |
| 254 | 20230726 | 142600 | 3250614899000 | 607000 | 599000 | 607000 | 598000 | 19782 |
| 255 | 20230726 | 142500 | 3238711443000 | 599000 | 598000 | 600000 | 597000 | 13075 |
| 256 | 20230726 | 142400 | 3230884806000 | 598000 | 599000 | 601000 | 593000 | 17245 |
| 257 | 20230726 | 142300 | 3220572114000 | 599000 | 591000 | 600000 | 590000 | 8377 |
| 258 | 20230726 | 142200 | 3215580938000 | 591000 | 587000 | 594000 | 585000 | 12533 |
| 259 | 20230726 | 142100 | 3208190277000 | 588000 | 596000 | 598000 | 586000 | 19541 |
| 260 | 20230726 | 142000 | 3196628440000 | 596000 | 601000 | 603000 | 595000 | 42643 |
| 261 | 20230726 | 141900 | 3171048810000 | 600000 | 597000 | 601000 | 595000 | 24963 |
| 262 | 20230726 | 141800 | 3156106977000 | 597000 | 588000 | 597000 | 588000 | 14042 |
| 263 | 20230726 | 141700 | 3147781865000 | 588000 | 590000 | 593000 | 588000 | 16032 |
| 264 | 20230726 | 141600 | 3138314879000 | 590000 | 587000 | 592000 | 585000 | 16474 |
| 265 | 20230726 | 141500 | 3128601649000 | 587000 | 580000 | 587000 | 578000 | 16804 |
| 266 | 20230726 | 141400 | 3118818202000 | 579000 | 582000 | 583000 | 578000 | 9622 |
| 267 | 20230726 | 141300 | 3113234463000 | 582000 | 582000 | 583000 | 576000 | 10439 |
| 268 | 20230726 | 141200 | 3107176744000 | 582000 | 576000 | 582000 | 574000 | 14014 |
| 269 | 20230726 | 141100 | 3099086797000 | 576000 | 563000 | 582000 | 562000 | 21866 |
| 270 | 20230726 | 141000 | 3086535228000 | 563000 | 582000 | 583000 | 562000 | 34355 |
| 271 | 20230726 | 140900 | 3066820197000 | 583000 | 585000 | 590000 | 581000 | 15045 |
| 272 | 20230726 | 140800 | 3058034256000 | 585000 | 589000 | 592000 | 580000 | 15463 |
| 273 | 20230726 | 140700 | 3048967150000 | 589000 | 590000 | 593000 | 580000 | 19222 |
| 274 | 20230726 | 140600 | 3037649731000 | 589000 | 580000 | 595000 | 575000 | 24272 |
| 275 | 20230726 | 140500 | 3023440109000 | 578000 | 600000 | 600000 | 578000 | 37223 |
| 276 | 20230726 | 140400 | 3001395966000 | 600000 | 600000 | 600000 | 590000 | 34659 |
| 277 | 20230726 | 140300 | 2980716883000 | 600000 | 585000 | 600000 | 584000 | 42896 |
| 278 | 20230726 | 140200 | 2955165029000 | 585000 | 583000 | 592000 | 579000 | 38886 |
| 279 | 20230726 | 140100 | 2932325903000 | 583000 | 578000 | 587000 | 577000 | 40239 |
| 280 | 20230726 | 140000 | 2908907948000 | 579000 | 558000 | 579000 | 556000 | 24750 |
| 281 | 20230726 | 135900 | 2894870150000 | 558000 | 548000 | 560000 | 543000 | 39177 |
| 282 | 20230726 | 135800 | 2873247701000 | 544000 | 528000 | 548000 | 523000 | 56469 |
| 283 | 20230726 | 135700 | 2843230082000 | 528000 | 556000 | 557000 | 528000 | 52911 |
| 284 | 20230726 | 135600 | 2814382107000 | 556000 | 559000 | 564000 | 555000 | 39963 |
| 285 | 20230726 | 135500 | 2792059348000 | 558000 | 558000 | 565000 | 557000 | 58576 |
| 286 | 20230726 | 135400 | 2759304299000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 287 | 20230726 | 135300 | 2759304299000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 288 | 20230726 | 135200 | 2759304299000 | 558000 | 562000 | 567000 | 558000 | 50296 |
| 289 | 20230726 | 135100 | 2731135122000 | 562000 | 594000 | 595000 | 561000 | 54921 |
| 290 | 20230726 | 135000 | 2699492412000 | 594000 | 602000 | 603000 | 594000 | 30873 |
| 291 | 20230726 | 134900 | 2681018716000 | 602000 | 599000 | 607000 | 598000 | 20357 |
| 292 | 20230726 | 134800 | 2668752309000 | 598000 | 604000 | 610000 | 598000 | 27050 |
| 293 | 20230726 | 134700 | 2652436007000 | 605000 | 609000 | 615000 | 602000 | 21833 |
| 294 | 20230726 | 134600 | 2639123882000 | 609000 | 609000 | 615000 | 607000 | 20993 |
| 295 | 20230726 | 134500 | 2626318399000 | 609000 | 598000 | 612000 | 593000 | 30317 |
| 296 | 20230726 | 134400 | 2608036707000 | 600000 | 614000 | 620000 | 592000 | 38531 |
| 297 | 20230726 | 134300 | 2584770134000 | 615000 | 638000 | 638000 | 598000 | 40232 |
| 298 | 20230726 | 134200 | 2559900742000 | 639000 | 635000 | 643000 | 634000 | 37563 |
| 299 | 20230726 | 134100 | 2535894767000 | 635000 | 635000 | 642000 | 627000 | 55578 |
| 300 | 20230726 | 134000 | 2500451950000 | 635000 | 619000 | 641000 | 617000 | 73248 |
| 301 | 20230726 | 133900 | 2454673378000 | 558000 | 558000 | 558000 | 558000 | 0 |
| 302 | 20230726 | 133800 | 2454673378000 | 558000 | 583000 | 585000 | 542000 | 35630 |
| 303 | 20230726 | 133700 | 2434294188000 | 582000 | 589000 | 594000 | 582000 | 53043 |
| 304 | 20230726 | 133600 | 2403019053000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 305 | 20230726 | 133500 | 2403019053000 | 594000 | 605000 | 607000 | 594000 | 54914 |
| 306 | 20230726 | 133400 | 2370141659000 | 605000 | 620000 | 626000 | 603000 | 46698 |
| 307 | 20230726 | 133300 | 2341435162000 | 620000 | 636000 | 638000 | 620000 | 41171 |
| 308 | 20230726 | 133200 | 2315603308000 | 635000 | 649000 | 649000 | 635000 | 20752 |
| 309 | 20230726 | 133100 | 2302293994000 | 648000 | 657000 | 657000 | 648000 | 15633 |
| 310 | 20230726 | 133000 | 2292111431000 | 656000 | 660000 | 662000 | 654000 | 17901 |
| 311 | 20230726 | 132900 | 2280327252000 | 661000 | 654000 | 661000 | 653000 | 13625 |
| 312 | 20230726 | 132800 | 2271382532000 | 654000 | 648000 | 656000 | 648000 | 15930 |
| 313 | 20230726 | 132700 | 2261010735000 | 649000 | 653000 | 658000 | 647000 | 26017 |
| 314 | 20230726 | 132600 | 2244005701000 | 653000 | 641000 | 657000 | 640000 | 32507 |
| 315 | 20230726 | 132500 | 2222866934000 | 640000 | 625000 | 650000 | 621000 | 47800 |
| 316 | 20230726 | 132400 | 2192386491000 | 625000 | 640000 | 642000 | 620000 | 62897 |
| 317 | 20230726 | 132300 | 2152751308000 | 640000 | 653000 | 654000 | 639000 | 41089 |
| 318 | 20230726 | 132200 | 2126262304000 | 653000 | 656000 | 662000 | 653000 | 27889 |
| 319 | 20230726 | 132100 | 2107905937000 | 655000 | 669000 | 670000 | 655000 | 32687 |
| 320 | 20230726 | 132000 | 2086275245000 | 670000 | 672000 | 673000 | 668000 | 9776 |
| 321 | 20230726 | 131900 | 2079723815000 | 672000 | 670000 | 674000 | 669000 | 12340 |
| 322 | 20230726 | 131800 | 2071436514000 | 670000 | 673000 | 673000 | 667000 | 25059 |
| 323 | 20230726 | 131700 | 2054645108000 | 673000 | 678000 | 678000 | 673000 | 15992 |
| 324 | 20230726 | 131600 | 2043846150000 | 678000 | 682000 | 682000 | 677000 | 6340 |
| 325 | 20230726 | 131500 | 2039534816000 | 682000 | 675000 | 682000 | 675000 | 21182 |
| 326 | 20230726 | 131400 | 2025160571000 | 676000 | 681000 | 682000 | 675000 | 18814 |
| 327 | 20230726 | 131300 | 2012390795000 | 681000 | 680000 | 684000 | 680000 | 12189 |
| 328 | 20230726 | 131200 | 2004077807000 | 680000 | 685000 | 686000 | 680000 | 12783 |
| 329 | 20230726 | 131100 | 1995348198000 | 686000 | 686000 | 687000 | 685000 | 5381 |
| 330 | 20230726 | 131000 | 1991656867000 | 686000 | 688000 | 689000 | 686000 | 10828 |
| 331 | 20230726 | 130900 | 1984215846000 | 689000 | 693000 | 693000 | 687000 | 16678 |
| 332 | 20230726 | 130800 | 1972704330000 | 692000 | 694000 | 694000 | 691000 | 9585 |
| 333 | 20230726 | 130700 | 1966065971000 | 694000 | 692000 | 694000 | 692000 | 10285 |
| 334 | 20230726 | 130600 | 1958940662000 | 693000 | 691000 | 693000 | 690000 | 8357 |
| 335 | 20230726 | 130500 | 1953161550000 | 691000 | 692000 | 693000 | 690000 | 13189 |
| 336 | 20230726 | 130400 | 1944033244000 | 693000 | 690000 | 693000 | 690000 | 9057 |
| 337 | 20230726 | 130300 | 1937770865000 | 691000 | 690000 | 691000 | 688000 | 8325 |
| 338 | 20230726 | 130200 | 1932029378000 | 690000 | 687000 | 690000 | 687000 | 9586 |
| 339 | 20230726 | 130100 | 1925430387000 | 688000 | 687000 | 688000 | 686000 | 6012 |
| 340 | 20230726 | 130000 | 1921299515000 | 687000 | 688000 | 689000 | 686000 | 8930 |
| 341 | 20230726 | 125900 | 1915161870000 | 688000 | 684000 | 688000 | 684000 | 12408 |
| 342 | 20230726 | 125800 | 1906641196000 | 685000 | 685000 | 685000 | 684000 | 5374 |
| 343 | 20230726 | 125700 | 1902963444000 | 684000 | 685000 | 685000 | 684000 | 3617 |
| 344 | 20230726 | 125600 | 1900486773000 | 685000 | 684000 | 685000 | 683000 | 3401 |
| 345 | 20230726 | 125500 | 1898159632000 | 683000 | 682000 | 684000 | 681000 | 7382 |
| 346 | 20230726 | 125400 | 1893116986000 | 682000 | 684000 | 684000 | 680000 | 9193 |
| 347 | 20230726 | 125300 | 1886843309000 | 684000 | 683000 | 684000 | 682000 | 4828 |
| 348 | 20230726 | 125200 | 1883546155000 | 682000 | 683000 | 683000 | 680000 | 10764 |
| 349 | 20230726 | 125100 | 1876206870000 | 683000 | 681000 | 683000 | 680000 | 10612 |
| 350 | 20230726 | 125000 | 1868968429000 | 681000 | 679000 | 682000 | 679000 | 6668 |
| 351 | 20230726 | 124900 | 1864430283000 | 680000 | 677000 | 681000 | 676000 | 6409 |
| 352 | 20230726 | 124800 | 1860079806000 | 678000 | 680000 | 680000 | 677000 | 7693 |
| 353 | 20230726 | 124700 | 1854860844000 | 680000 | 676000 | 680000 | 676000 | 5505 |
| 354 | 20230726 | 124600 | 1851127064000 | 676000 | 679000 | 681000 | 674000 | 22591 |
| 355 | 20230726 | 124500 | 1835806428000 | 680000 | 672000 | 680000 | 669000 | 32494 |
| 356 | 20230726 | 124400 | 1813913729000 | 672000 | 680000 | 680000 | 672000 | 19138 |
| 357 | 20230726 | 124300 | 1800964734000 | 680000 | 682000 | 683000 | 679000 | 18287 |
| 358 | 20230726 | 124200 | 1788504737000 | 682000 | 686000 | 686000 | 682000 | 19066 |
| 359 | 20230726 | 124100 | 1775472775000 | 686000 | 688000 | 688000 | 686000 | 11098 |
| 360 | 20230726 | 124000 | 1767849090000 | 687000 | 690000 | 690000 | 687000 | 13551 |
| 361 | 20230726 | 123900 | 1758529138000 | 690000 | 693000 | 694000 | 688000 | 29805 |
| 362 | 20230726 | 123800 | 1737926313000 | 693000 | 687000 | 693000 | 686000 | 30588 |
| 363 | 20230726 | 123700 | 1716813268000 | 687000 | 686000 | 690000 | 686000 | 20319 |
| 364 | 20230726 | 123600 | 1702831351000 | 686000 | 687000 | 689000 | 684000 | 15980 |
| 365 | 20230726 | 123500 | 1691865154000 | 686000 | 687000 | 690000 | 683000 | 28384 |
| 366 | 20230726 | 123400 | 1672388017000 | 688000 | 687000 | 688000 | 683000 | 23182 |
| 367 | 20230726 | 123300 | 1656503768000 | 686000 | 682000 | 687000 | 681000 | 34273 |
| 368 | 20230726 | 123200 | 1633039575000 | 681000 | 673000 | 685000 | 672000 | 34434 |
| 369 | 20230726 | 123100 | 1609660122000 | 673000 | 671000 | 674000 | 671000 | 22225 |
| 370 | 20230726 | 123000 | 1594710226000 | 672000 | 669000 | 672000 | 668000 | 21828 |
| 371 | 20230726 | 122900 | 1580084701000 | 669000 | 667000 | 669000 | 666000 | 6216 |
| 372 | 20230726 | 122800 | 1575932842000 | 667000 | 668000 | 669000 | 663000 | 13692 |
| 373 | 20230726 | 122700 | 1566807943000 | 669000 | 666000 | 669000 | 665000 | 9549 |
| 374 | 20230726 | 122600 | 1560434220000 | 666000 | 666000 | 666000 | 665000 | 4188 |
| 375 | 20230726 | 122500 | 1557645282000 | 666000 | 663000 | 666000 | 662000 | 5340 |
| 376 | 20230726 | 122400 | 1554101886000 | 662000 | 663000 | 664000 | 662000 | 7222 |
| 377 | 20230726 | 122300 | 1549314890000 | 663000 | 664000 | 665000 | 662000 | 12646 |
| 378 | 20230726 | 122200 | 1540928804000 | 665000 | 666000 | 666000 | 664000 | 8210 |
| 379 | 20230726 | 122100 | 1535467803000 | 666000 | 665000 | 666000 | 664000 | 6038 |
| 380 | 20230726 | 122000 | 1531453108000 | 665000 | 665000 | 666000 | 664000 | 5333 |
| 381 | 20230726 | 121900 | 1527906890000 | 665000 | 666000 | 666000 | 663000 | 10253 |
| 382 | 20230726 | 121800 | 1521091640000 | 666000 | 664000 | 666000 | 663000 | 6072 |
| 383 | 20230726 | 121700 | 1517053279000 | 665000 | 664000 | 665000 | 662000 | 8817 |
| 384 | 20230726 | 121600 | 1511202523000 | 664000 | 664000 | 664000 | 661000 | 7585 |
| 385 | 20230726 | 121500 | 1506175719000 | 664000 | 665000 | 666000 | 663000 | 9589 |
| 386 | 20230726 | 121400 | 1499804989000 | 666000 | 666000 | 667000 | 664000 | 12330 |
| 387 | 20230726 | 121300 | 1491598925000 | 666000 | 663000 | 666000 | 662000 | 11020 |
| 388 | 20230726 | 121200 | 1484276327000 | 663000 | 663000 | 664000 | 661000 | 10947 |
| 389 | 20230726 | 121100 | 1477027235000 | 662000 | 663000 | 665000 | 661000 | 19225 |
| 390 | 20230726 | 121000 | 1464279581000 | 664000 | 660000 | 664000 | 659000 | 10948 |
| 391 | 20230726 | 120900 | 1457036970000 | 660000 | 657000 | 660000 | 657000 | 9804 |
| 392 | 20230726 | 120800 | 1450575128000 | 658000 | 656000 | 658000 | 654000 | 10568 |
| 393 | 20230726 | 120700 | 1443649202000 | 655000 | 656000 | 657000 | 655000 | 3110 |
| 394 | 20230726 | 120600 | 1441609070000 | 656000 | 656000 | 658000 | 655000 | 11006 |
| 395 | 20230726 | 120500 | 1434389142000 | 656000 | 657000 | 658000 | 656000 | 4940 |
| 396 | 20230726 | 120400 | 1431143438000 | 658000 | 659000 | 659000 | 656000 | 5506 |
| 397 | 20230726 | 120300 | 1427524902000 | 659000 | 658000 | 659000 | 656000 | 5977 |
| 398 | 20230726 | 120200 | 1423595304000 | 658000 | 659000 | 660000 | 656000 | 6627 |
| 399 | 20230726 | 120100 | 1419237098000 | 659000 | 659000 | 662000 | 658000 | 25106 |
| 400 | 20230726 | 120000 | 1402655154000 | 659000 | 656000 | 659000 | 655000 | 9300 |
| 401 | 20230726 | 115900 | 1396536556000 | 656000 | 656000 | 657000 | 655000 | 9861 |
| 402 | 20230726 | 115800 | 1390070955000 | 657000 | 659000 | 660000 | 656000 | 17260 |
| 403 | 20230726 | 115700 | 1378698554000 | 659000 | 658000 | 659000 | 656000 | 16804 |
| 404 | 20230726 | 115600 | 1367647334000 | 658000 | 659000 | 660000 | 657000 | 14539 |
| 405 | 20230726 | 115500 | 1358069127000 | 659000 | 659000 | 659000 | 659000 | 0 |
| 406 | 20230726 | 115400 | 1358069127000 | 659000 | 659000 | 659000 | 658000 | 10908 |
| 407 | 20230726 | 115300 | 1350880811000 | 659000 | 657000 | 659000 | 656000 | 17057 |
| 408 | 20230726 | 115200 | 1339663625000 | 657000 | 656000 | 657000 | 655000 | 5389 |
| 409 | 20230726 | 115100 | 1336126064000 | 656000 | 656000 | 656000 | 655000 | 3617 |
| 410 | 20230726 | 115000 | 1333753738000 | 656000 | 655000 | 657000 | 654000 | 16992 |
| 411 | 20230726 | 114900 | 1322616719000 | 655000 | 654000 | 655000 | 653000 | 6194 |
| 412 | 20230726 | 114800 | 1318563686000 | 654000 | 655000 | 655000 | 653000 | 6434 |
| 413 | 20230726 | 114700 | 1314353995000 | 654000 | 654000 | 654000 | 652000 | 10151 |
| 414 | 20230726 | 114600 | 1307719169000 | 653000 | 650000 | 654000 | 650000 | 17367 |
| 415 | 20230726 | 114500 | 1296398071000 | 650000 | 650000 | 650000 | 649000 | 1752 |
| 416 | 20230726 | 114400 | 1295259808000 | 650000 | 650000 | 650000 | 649000 | 2131 |
| 417 | 20230726 | 114300 | 1293874792000 | 650000 | 651000 | 651000 | 649000 | 9806 |
| 418 | 20230726 | 114200 | 1287498575000 | 651000 | 651000 | 651000 | 650000 | 1434 |
| 419 | 20230726 | 114100 | 1286565607000 | 651000 | 651000 | 651000 | 650000 | 1529 |
| 420 | 20230726 | 114000 | 1285570685000 | 651000 | 651000 | 651000 | 650000 | 3327 |
| 421 | 20230726 | 113900 | 1283405220000 | 651000 | 650000 | 651000 | 649000 | 4846 |
| 422 | 20230726 | 113800 | 1280255119000 | 650000 | 649000 | 650000 | 648000 | 2384 |
| 423 | 20230726 | 113700 | 1278708204000 | 649000 | 648000 | 649000 | 648000 | 1284 |
| 424 | 20230726 | 113600 | 1277875517000 | 648000 | 648000 | 649000 | 648000 | 1552 |
| 425 | 20230726 | 113500 | 1276869236000 | 648000 | 648000 | 649000 | 647000 | 2433 |
| 426 | 20230726 | 113400 | 1275292574000 | 648000 | 648000 | 648000 | 647000 | 882 |
| 427 | 20230726 | 113300 | 1274721318000 | 648000 | 648000 | 648000 | 647000 | 1566 |
| 428 | 20230726 | 113200 | 1273706990000 | 647000 | 648000 | 648000 | 646000 | 3173 |
| 429 | 20230726 | 113100 | 1271653725000 | 647000 | 648000 | 649000 | 647000 | 3046 |
| 430 | 20230726 | 113000 | 1269680178000 | 648000 | 650000 | 650000 | 648000 | 1129 |
| 431 | 20230726 | 112900 | 1268947731000 | 649000 | 650000 | 650000 | 649000 | 4559 |
| 432 | 20230726 | 112800 | 1265986913000 | 650000 | 650000 | 651000 | 649000 | 4845 |
| 433 | 20230726 | 112700 | 1262836932000 | 651000 | 651000 | 651000 | 650000 | 1105 |
| 434 | 20230726 | 112600 | 1262118032000 | 650000 | 650000 | 651000 | 650000 | 2463 |
| 435 | 20230726 | 112500 | 1260516171000 | 651000 | 649000 | 651000 | 649000 | 3364 |
| 436 | 20230726 | 112400 | 1258329231000 | 650000 | 651000 | 651000 | 649000 | 4637 |
| 437 | 20230726 | 112300 | 1255315686000 | 650000 | 651000 | 652000 | 650000 | 6899 |
| 438 | 20230726 | 112200 | 1250823500000 | 651000 | 649000 | 651000 | 649000 | 8595 |
| 439 | 20230726 | 112100 | 1245237212000 | 650000 | 647000 | 650000 | 646000 | 9753 |
| 440 | 20230726 | 112000 | 1238918218000 | 647000 | 647000 | 648000 | 647000 | 3949 |
| 441 | 20230726 | 111900 | 1236362796000 | 648000 | 648000 | 649000 | 647000 | 4424 |
| 442 | 20230726 | 111800 | 1233495100000 | 649000 | 649000 | 650000 | 648000 | 4116 |
| 443 | 20230726 | 111700 | 1230825073000 | 649000 | 649000 | 649000 | 648000 | 1566 |
| 444 | 20230726 | 111600 | 1229809173000 | 648000 | 649000 | 650000 | 648000 | 3454 |
| 445 | 20230726 | 111500 | 1227567898000 | 650000 | 649000 | 650000 | 649000 | 1706 |
| 446 | 20230726 | 111400 | 1226460400000 | 649000 | 648000 | 650000 | 647000 | 4512 |
| 447 | 20230726 | 111300 | 1223533533000 | 648000 | 648000 | 650000 | 647000 | 3151 |
| 448 | 20230726 | 111200 | 1221490756000 | 648000 | 650000 | 650000 | 647000 | 8146 |
| 449 | 20230726 | 111100 | 1216201325000 | 650000 | 648000 | 650000 | 647000 | 3793 |
| 450 | 20230726 | 111000 | 1213740313000 | 648000 | 648000 | 649000 | 647000 | 2500 |
| 451 | 20230726 | 110900 | 1212121029000 | 648000 | 650000 | 650000 | 647000 | 5669 |
| 452 | 20230726 | 110800 | 1208445528000 | 649000 | 649000 | 650000 | 648000 | 4406 |
| 453 | 20230726 | 110700 | 1205585069000 | 650000 | 650000 | 650000 | 648000 | 3874 |
| 454 | 20230726 | 110600 | 1203070449000 | 649000 | 648000 | 650000 | 648000 | 4054 |
| 455 | 20230726 | 110500 | 1200440015000 | 648000 | 648000 | 649000 | 647000 | 3728 |
| 456 | 20230726 | 110400 | 1198023982000 | 648000 | 648000 | 648000 | 647000 | 2981 |
| 457 | 20230726 | 110300 | 1196092731000 | 648000 | 647000 | 648000 | 647000 | 2036 |
| 458 | 20230726 | 110200 | 1194774293000 | 647000 | 645000 | 648000 | 644000 | 7696 |
| 459 | 20230726 | 110100 | 1189804966000 | 646000 | 645000 | 646000 | 645000 | 2235 |
| 460 | 20230726 | 110000 | 1188362290000 | 645000 | 646000 | 646000 | 643000 | 4500 |
| 461 | 20230726 | 105900 | 1185463348000 | 645000 | 646000 | 646000 | 643000 | 4752 |
| 462 | 20230726 | 105800 | 1182400464000 | 645000 | 641000 | 646000 | 641000 | 7356 |
| 463 | 20230726 | 105700 | 1177664858000 | 643000 | 642000 | 643000 | 641000 | 3423 |
| 464 | 20230726 | 105600 | 1175467179000 | 642000 | 645000 | 646000 | 641000 | 8220 |
| 465 | 20230726 | 105500 | 1170178721000 | 645000 | 646000 | 646000 | 645000 | 2825 |
| 466 | 20230726 | 105400 | 1168356157000 | 645000 | 645000 | 647000 | 644000 | 6308 |
| 467 | 20230726 | 105300 | 1164285474000 | 645000 | 647000 | 648000 | 644000 | 7856 |
| 468 | 20230726 | 105200 | 1159208110000 | 647000 | 644000 | 648000 | 644000 | 10043 |
| 469 | 20230726 | 105100 | 1152719443000 | 645000 | 642000 | 645000 | 641000 | 7940 |
| 470 | 20230726 | 105000 | 1147612795000 | 643000 | 638000 | 644000 | 637000 | 13685 |
| 471 | 20230726 | 104900 | 1138845240000 | 638000 | 639000 | 640000 | 636000 | 15105 |
| 472 | 20230726 | 104800 | 1129206037000 | 638000 | 645000 | 645000 | 638000 | 19323 |
| 473 | 20230726 | 104700 | 1116811872000 | 645000 | 650000 | 650000 | 644000 | 22879 |
| 474 | 20230726 | 104600 | 1102028697000 | 650000 | 651000 | 652000 | 649000 | 13841 |
| 475 | 20230726 | 104500 | 1093027543000 | 651000 | 654000 | 654000 | 651000 | 12506 |
| 476 | 20230726 | 104400 | 1084862792000 | 654000 | 653000 | 654000 | 652000 | 6491 |
| 477 | 20230726 | 104300 | 1080622496000 | 652000 | 652000 | 653000 | 652000 | 6537 |
| 478 | 20230726 | 104200 | 1076358292000 | 652000 | 653000 | 653000 | 652000 | 6434 |
| 479 | 20230726 | 104100 | 1072162145000 | 653000 | 653000 | 654000 | 652000 | 6838 |
| 480 | 20230726 | 104000 | 1067697514000 | 653000 | 654000 | 654000 | 652000 | 12020 |
| 481 | 20230726 | 103900 | 1059846933000 | 653000 | 652000 | 654000 | 651000 | 8984 |
| 482 | 20230726 | 103800 | 1053982647000 | 652000 | 651000 | 653000 | 650000 | 6977 |
| 483 | 20230726 | 103700 | 1049435613000 | 650000 | 652000 | 653000 | 650000 | 8500 |
| 484 | 20230726 | 103600 | 1043894542000 | 651000 | 654000 | 654000 | 651000 | 8031 |
| 485 | 20230726 | 103500 | 1038655509000 | 653000 | 653000 | 654000 | 652000 | 5004 |
| 486 | 20230726 | 103400 | 1035388265000 | 653000 | 654000 | 655000 | 652000 | 7115 |
| 487 | 20230726 | 103300 | 1030737857000 | 655000 | 649000 | 655000 | 649000 | 11220 |
| 488 | 20230726 | 103200 | 1023427285000 | 650000 | 648000 | 650000 | 647000 | 7176 |
| 489 | 20230726 | 103100 | 1018775226000 | 648000 | 649000 | 649000 | 646000 | 12943 |
| 490 | 20230726 | 103000 | 1010396784000 | 649000 | 653000 | 654000 | 648000 | 12373 |
| 491 | 20230726 | 102900 | 1002352845000 | 653000 | 650000 | 655000 | 649000 | 16238 |
| 492 | 20230726 | 102800 | 991751659000 | 649000 | 653000 | 654000 | 649000 | 13904 |
| 493 | 20230726 | 102700 | 982693055000 | 653000 | 650000 | 654000 | 649000 | 11470 |
| 494 | 20230726 | 102600 | 975221133000 | 650000 | 646000 | 650000 | 645000 | 10596 |
| 495 | 20230726 | 102500 | 968354580000 | 645000 | 648000 | 648000 | 645000 | 15396 |
| 496 | 20230726 | 102400 | 958402595000 | 648000 | 650000 | 651000 | 646000 | 19766 |
| 497 | 20230726 | 102300 | 945587107000 | 650000 | 650000 | 651000 | 647000 | 24258 |
| 498 | 20230726 | 102200 | 929833852000 | 650000 | 648000 | 650000 | 647000 | 28446 |
| 499 | 20230726 | 102100 | 911358920000 | 648000 | 645000 | 649000 | 645000 | 20156 |
| 500 | 20230726 | 102000 | 898303961000 | 646000 | 646000 | 647000 | 645000 | 14025 |
| 501 | 20230726 | 101900 | 889244509000 | 646000 | 645000 | 646000 | 643000 | 21174 |
| 502 | 20230726 | 101800 | 875594109000 | 645000 | 642000 | 645000 | 641000 | 15331 |
| 503 | 20230726 | 101700 | 865732958000 | 642000 | 641000 | 642000 | 640000 | 7479 |
| 504 | 20230726 | 101600 | 860937391000 | 642000 | 640000 | 642000 | 639000 | 12955 |
| 505 | 20230726 | 101500 | 852636212000 | 640000 | 637000 | 640000 | 636000 | 4665 |
| 506 | 20230726 | 101400 | 849660270000 | 637000 | 634000 | 639000 | 634000 | 9730 |
| 507 | 20230726 | 101300 | 843458386000 | 634000 | 637000 | 637000 | 633000 | 13427 |
| 508 | 20230726 | 101200 | 834933922000 | 637000 | 637000 | 637000 | 635000 | 7404 |
| 509 | 20230726 | 101100 | 830223667000 | 636000 | 636000 | 637000 | 635000 | 8833 |
| 510 | 20230726 | 101000 | 824608586000 | 636000 | 638000 | 639000 | 635000 | 11609 |
| 511 | 20230726 | 100900 | 817211009000 | 638000 | 640000 | 640000 | 638000 | 6733 |
| 512 | 20230726 | 100800 | 812910928000 | 639000 | 643000 | 643000 | 638000 | 17177 |
| 513 | 20230726 | 100700 | 801917986000 | 642000 | 640000 | 643000 | 640000 | 8653 |
| 514 | 20230726 | 100600 | 796367921000 | 641000 | 639000 | 642000 | 638000 | 10142 |
| 515 | 20230726 | 100500 | 789877933000 | 639000 | 641000 | 642000 | 638000 | 13117 |
| 516 | 20230726 | 100400 | 781487082000 | 640000 | 639000 | 641000 | 637000 | 8642 |
| 517 | 20230726 | 100300 | 775958799000 | 639000 | 638000 | 639000 | 634000 | 15214 |
| 518 | 20230726 | 100200 | 766277120000 | 638000 | 639000 | 639000 | 637000 | 5320 |
| 519 | 20230726 | 100100 | 762884435000 | 639000 | 638000 | 641000 | 638000 | 10360 |
| 520 | 20230726 | 100000 | 756261923000 | 639000 | 639000 | 640000 | 637000 | 14304 |
| 521 | 20230726 | 095900 | 747128381000 | 639000 | 640000 | 641000 | 639000 | 8842 |
| 522 | 20230726 | 095800 | 741466908000 | 641000 | 643000 | 643000 | 639000 | 14654 |
| 523 | 20230726 | 095700 | 732074769000 | 643000 | 641000 | 643000 | 637000 | 19257 |
| 524 | 20230726 | 095600 | 719747664000 | 641000 | 640000 | 643000 | 639000 | 22428 |
| 525 | 20230726 | 095500 | 705371490000 | 640000 | 638000 | 641000 | 637000 | 36725 |
| 526 | 20230726 | 095400 | 681901220000 | 638000 | 634000 | 638000 | 633000 | 31431 |
| 527 | 20230726 | 095300 | 661908160000 | 634000 | 632000 | 634000 | 631000 | 11296 |
| 528 | 20230726 | 095200 | 654759545000 | 632000 | 633000 | 633000 | 629000 | 13651 |
| 529 | 20230726 | 095100 | 646144289000 | 632000 | 632000 | 633000 | 631000 | 4303 |
| 530 | 20230726 | 095000 | 643424427000 | 632000 | 632000 | 633000 | 631000 | 7585 |
| 531 | 20230726 | 094900 | 638631772000 | 632000 | 632000 | 633000 | 631000 | 4488 |
| 532 | 20230726 | 094800 | 635796566000 | 632000 | 630000 | 633000 | 630000 | 10139 |
| 533 | 20230726 | 094700 | 629390748000 | 631000 | 629000 | 631000 | 628000 | 8015 |
| 534 | 20230726 | 094600 | 624344910000 | 630000 | 629000 | 631000 | 629000 | 8006 |
| 535 | 20230726 | 094500 | 619302482000 | 630000 | 630000 | 631000 | 628000 | 7469 |
| 536 | 20230726 | 094400 | 614601891000 | 630000 | 632000 | 632000 | 629000 | 6864 |
| 537 | 20230726 | 094300 | 610274262000 | 632000 | 630000 | 632000 | 629000 | 9569 |
| 538 | 20230726 | 094200 | 604239951000 | 630000 | 628000 | 630000 | 627000 | 4611 |
| 539 | 20230726 | 094100 | 601340786000 | 628000 | 630000 | 631000 | 627000 | 8644 |
| 540 | 20230726 | 094000 | 595905356000 | 630000 | 630000 | 631000 | 629000 | 6983 |
| 541 | 20230726 | 093900 | 591505967000 | 630000 | 629000 | 631000 | 628000 | 8915 |
| 542 | 20230726 | 093800 | 585892914000 | 629000 | 627000 | 629000 | 625000 | 7919 |
| 543 | 20230726 | 093700 | 580923566000 | 627000 | 625000 | 627000 | 622000 | 13292 |
| 544 | 20230726 | 093600 | 572623960000 | 625000 | 621000 | 625000 | 620000 | 9855 |
| 545 | 20230726 | 093500 | 566487762000 | 621000 | 620000 | 622000 | 620000 | 24993 |
| 546 | 20230726 | 093400 | 550977743000 | 620000 | 622000 | 624000 | 620000 | 14660 |
| 547 | 20230726 | 093300 | 541869058000 | 622000 | 624000 | 625000 | 621000 | 17890 |
| 548 | 20230726 | 093200 | 530724129000 | 625000 | 626000 | 629000 | 624000 | 15988 |
| 549 | 20230726 | 093100 | 520719265000 | 626000 | 628000 | 629000 | 625000 | 13844 |
| 550 | 20230726 | 093000 | 512047327000 | 628000 | 631000 | 632000 | 627000 | 11192 |
| 551 | 20230726 | 092900 | 504998843000 | 632000 | 633000 | 633000 | 630000 | 9125 |
| 552 | 20230726 | 092800 | 499233340000 | 633000 | 628000 | 634000 | 628000 | 13969 |
| 553 | 20230726 | 092700 | 490398836000 | 630000 | 625000 | 630000 | 625000 | 23510 |
| 554 | 20230726 | 092600 | 475678815000 | 626000 | 630000 | 630000 | 625000 | 20541 |
| 555 | 20230726 | 092500 | 462795459000 | 629000 | 634000 | 634000 | 629000 | 17563 |
| 556 | 20230726 | 092400 | 451713499000 | 634000 | 633000 | 635000 | 632000 | 10255 |
| 557 | 20230726 | 092300 | 445215657000 | 632000 | 633000 | 636000 | 632000 | 13143 |
| 558 | 20230726 | 092200 | 436881866000 | 632000 | 630000 | 636000 | 629000 | 19713 |
| 559 | 20230726 | 092100 | 424422318000 | 630000 | 633000 | 633000 | 629000 | 18319 |
| 560 | 20230726 | 092000 | 412865742000 | 632000 | 635000 | 636000 | 631000 | 24430 |
| 561 | 20230726 | 091900 | 397380498000 | 635000 | 632000 | 635000 | 631000 | 19361 |
| 562 | 20230726 | 091800 | 385112669000 | 632000 | 632000 | 634000 | 630000 | 23728 |
| 563 | 20230726 | 091700 | 370117123000 | 632000 | 629000 | 632000 | 628000 | 15507 |
| 564 | 20230726 | 091600 | 360345497000 | 629000 | 626000 | 632000 | 625000 | 18742 |
| 565 | 20230726 | 091500 | 348553464000 | 625000 | 630000 | 631000 | 625000 | 16980 |
| 566 | 20230726 | 091400 | 337890409000 | 631000 | 632000 | 632000 | 628000 | 13809 |
| 567 | 20230726 | 091300 | 329188364000 | 632000 | 633000 | 633000 | 627000 | 21189 |
| 568 | 20230726 | 091200 | 315833314000 | 633000 | 633000 | 635000 | 630000 | 22159 |
| 569 | 20230726 | 091100 | 301832885000 | 632000 | 635000 | 638000 | 629000 | 41687 |
| 570 | 20230726 | 091000 | 275454231000 | 635000 | 625000 | 635000 | 624000 | 42248 |
| 571 | 20230726 | 090900 | 248837268000 | 625000 | 621000 | 625000 | 619000 | 27621 |
| 572 | 20230726 | 090800 | 231668206000 | 621000 | 623000 | 626000 | 620000 | 28608 |
| 573 | 20230726 | 090700 | 213840801000 | 624000 | 624000 | 626000 | 622000 | 28294 |
| 574 | 20230726 | 090600 | 196182442000 | 623000 | 619000 | 625000 | 618000 | 29174 |
| 575 | 20230726 | 090500 | 178063201000 | 620000 | 613000 | 621000 | 612000 | 36570 |
| 576 | 20230726 | 090400 | 155454910000 | 613000 | 614000 | 617000 | 611000 | 46231 |
| 577 | 20230726 | 090300 | 127056748000 | 614000 | 611000 | 616000 | 611000 | 43045 |
| 578 | 20230726 | 090200 | 100662041000 | 612000 | 609000 | 612000 | 607000 | 47068 |
| 579 | 20230726 | 090100 | 72001344000 | 609000 | 607000 | 610000 | 601000 | 43747 |
| 580 | 20230726 | 090000 | 45516299000 | 606000 | 600000 | 608000 | 599000 | 75347 |