36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 184200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 67066 |
| 3 | 20230724 | 184100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 4 | 20230724 | 184000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 5 | 20230724 | 183900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 6 | 20230724 | 183800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 7 | 20230724 | 183700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 8 | 20230724 | 183600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 9 | 20230724 | 183500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 10 | 20230724 | 183400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 11 | 20230724 | 183300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 12 | 20230724 | 183200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 13 | 20230724 | 183100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 14 | 20230724 | 183000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 15 | 20230724 | 182900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 16 | 20230724 | 182800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 17 | 20230724 | 182700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 18 | 20230724 | 182600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 19 | 20230724 | 182500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 20 | 20230724 | 182400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 21 | 20230724 | 182300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 22 | 20230724 | 182200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 23 | 20230724 | 182100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 24 | 20230724 | 182000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 25 | 20230724 | 181900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 26 | 20230724 | 181800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 27 | 20230724 | 181700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 28 | 20230724 | 181600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 29 | 20230724 | 181500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 30 | 20230724 | 181400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 31 | 20230724 | 181300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 32 | 20230724 | 181200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 67066 |
| 33 | 20230724 | 181100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 34 | 20230724 | 181000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 35 | 20230724 | 180900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 36 | 20230724 | 180800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 37 | 20230724 | 180700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 38 | 20230724 | 180600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 39 | 20230724 | 180500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 40 | 20230724 | 180400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 41 | 20230724 | 180300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 42 | 20230724 | 180200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 43 | 20230724 | 180100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 44 | 20230724 | 180000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 45 | 20230724 | 175900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 46 | 20230724 | 175800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 47 | 20230724 | 175700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 48 | 20230724 | 175600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 49 | 20230724 | 175500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 50 | 20230724 | 175400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 51 | 20230724 | 175300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 52 | 20230724 | 175200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 53 | 20230724 | 175100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 54 | 20230724 | 175000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 55 | 20230724 | 174900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 56 | 20230724 | 174800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 57 | 20230724 | 174700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 58 | 20230724 | 174600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 59 | 20230724 | 174500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 60 | 20230724 | 174400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 61 | 20230724 | 174300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 62 | 20230724 | 174200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 67066 |
| 63 | 20230724 | 174100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 64 | 20230724 | 174000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 65 | 20230724 | 173900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 66 | 20230724 | 173800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 67 | 20230724 | 173700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 68 | 20230724 | 173600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 69 | 20230724 | 173500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 70 | 20230724 | 173400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 71 | 20230724 | 173300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 72 | 20230724 | 173200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 73 | 20230724 | 173100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 74 | 20230724 | 173000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 75 | 20230724 | 172900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 76 | 20230724 | 172800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 77 | 20230724 | 172700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 78 | 20230724 | 172600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 79 | 20230724 | 172500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 80 | 20230724 | 172400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 81 | 20230724 | 172300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 82 | 20230724 | 172200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 83 | 20230724 | 172100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 84 | 20230724 | 172000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 85 | 20230724 | 171900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 86 | 20230724 | 171800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 87 | 20230724 | 171700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 88 | 20230724 | 171600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 89 | 20230724 | 171500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 90 | 20230724 | 171400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 91 | 20230724 | 171300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 92 | 20230724 | 171200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 67066 |
| 93 | 20230724 | 171100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 94 | 20230724 | 171000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 95 | 20230724 | 170900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 96 | 20230724 | 170800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 97 | 20230724 | 170700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 98 | 20230724 | 170600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 99 | 20230724 | 170500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 100 | 20230724 | 170400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 101 | 20230724 | 170300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 102 | 20230724 | 170200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 103 | 20230724 | 170100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 104 | 20230724 | 170000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 105 | 20230724 | 165900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 106 | 20230724 | 165800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 107 | 20230724 | 165700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 108 | 20230724 | 165600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 109 | 20230724 | 165500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 110 | 20230724 | 165400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 111 | 20230724 | 165300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 112 | 20230724 | 165200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 113 | 20230724 | 165100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 114 | 20230724 | 165000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 115 | 20230724 | 164900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 116 | 20230724 | 164800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 117 | 20230724 | 164700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 118 | 20230724 | 164600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 119 | 20230724 | 164500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 120 | 20230724 | 164400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 121 | 20230724 | 164300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 122 | 20230724 | 164200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 67066 |
| 123 | 20230724 | 164100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 124 | 20230724 | 164000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 125 | 20230724 | 163900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 126 | 20230724 | 163800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 127 | 20230724 | 163700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 128 | 20230724 | 163600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 129 | 20230724 | 163500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 130 | 20230724 | 163400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 131 | 20230724 | 163300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 132 | 20230724 | 163200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 133 | 20230724 | 163100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 134 | 20230724 | 163000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 135 | 20230724 | 162900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 136 | 20230724 | 162800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 137 | 20230724 | 162700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 138 | 20230724 | 162600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 139 | 20230724 | 162500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 140 | 20230724 | 162400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 141 | 20230724 | 162300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 142 | 20230724 | 162200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 143 | 20230724 | 162100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 144 | 20230724 | 162000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 145 | 20230724 | 161900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 146 | 20230724 | 161800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 147 | 20230724 | 161700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 148 | 20230724 | 161600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 149 | 20230724 | 161500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 150 | 20230724 | 161400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 151 | 20230724 | 161300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 152 | 20230724 | 161200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 67066 |
| 153 | 20230724 | 161100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 154 | 20230724 | 161000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 155 | 20230724 | 160900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 156 | 20230724 | 160800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 157 | 20230724 | 160700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 158 | 20230724 | 160600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 159 | 20230724 | 160500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 160 | 20230724 | 160400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 161 | 20230724 | 160300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 162 | 20230724 | 160200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 163 | 20230724 | 160100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 164 | 20230724 | 160000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 165 | 20230724 | 155900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 166 | 20230724 | 155800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 167 | 20230724 | 155700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 168 | 20230724 | 155600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 169 | 20230724 | 155500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 170 | 20230724 | 155400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 171 | 20230724 | 155300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 172 | 20230724 | 155200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 173 | 20230724 | 155100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 174 | 20230724 | 155000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 175 | 20230724 | 154900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 176 | 20230724 | 154800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 177 | 20230724 | 154700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 178 | 20230724 | 154600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 179 | 20230724 | 154500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 180 | 20230724 | 154400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 181 | 20230724 | 154300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 182 | 20230724 | 154200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 67066 |
| 183 | 20230724 | 154100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 184 | 20230724 | 154000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 185 | 20230724 | 153900 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 186 | 20230724 | 153800 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 187 | 20230724 | 153700 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 188 | 20230724 | 153600 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 189 | 20230724 | 153500 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 190 | 20230724 | 153400 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 191 | 20230724 | 153300 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 192 | 20230724 | 153200 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 193 | 20230724 | 153100 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 0 |
| 194 | 20230724 | 153000 | 4549212630000 | 642000 | 642000 | 642000 | 642000 | 67066 |
| 195 | 20230724 | 152900 | 4506156258000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 196 | 20230724 | 152800 | 4506156258000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 197 | 20230724 | 152700 | 4506156258000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 198 | 20230724 | 152600 | 4506156258000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 199 | 20230724 | 152500 | 4506156258000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 200 | 20230724 | 152400 | 4506156258000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 201 | 20230724 | 152300 | 4506156258000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 202 | 20230724 | 152200 | 4506156258000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 203 | 20230724 | 152100 | 4506156258000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 204 | 20230724 | 152000 | 4506156258000 | 645000 | 645000 | 645000 | 645000 | 0 |
| 205 | 20230724 | 151900 | 4506156258000 | 645000 | 644000 | 645000 | 644000 | 18154 |
| 206 | 20230724 | 151800 | 4494454526000 | 644000 | 646000 | 647000 | 644000 | 27047 |
| 207 | 20230724 | 151700 | 4477007476000 | 646000 | 646000 | 647000 | 646000 | 10273 |
| 208 | 20230724 | 151600 | 4470366919000 | 646000 | 644000 | 647000 | 644000 | 18772 |
| 209 | 20230724 | 151500 | 4458251328000 | 645000 | 642000 | 645000 | 642000 | 20235 |
| 210 | 20230724 | 151400 | 4445231848000 | 643000 | 643000 | 644000 | 642000 | 19936 |
| 211 | 20230724 | 151300 | 4432425758000 | 643000 | 645000 | 646000 | 643000 | 21826 |
| 212 | 20230724 | 151200 | 4418360061000 | 646000 | 645000 | 646000 | 645000 | 6639 |
| 213 | 20230724 | 151100 | 4414074313000 | 645000 | 647000 | 647000 | 645000 | 12604 |
| 214 | 20230724 | 151000 | 4405931092000 | 647000 | 646000 | 647000 | 646000 | 5929 |
| 215 | 20230724 | 150900 | 4402095790000 | 646000 | 646000 | 647000 | 646000 | 3319 |
| 216 | 20230724 | 150800 | 4399949479000 | 647000 | 647000 | 648000 | 645000 | 8123 |
| 217 | 20230724 | 150700 | 4394698212000 | 648000 | 645000 | 648000 | 645000 | 8112 |
| 218 | 20230724 | 150600 | 4389449688000 | 645000 | 645000 | 646000 | 644000 | 13210 |
| 219 | 20230724 | 150500 | 4380930550000 | 645000 | 645000 | 646000 | 644000 | 7029 |
| 220 | 20230724 | 150400 | 4376399039000 | 646000 | 646000 | 646000 | 645000 | 5136 |
| 221 | 20230724 | 150300 | 4373084075000 | 646000 | 645000 | 648000 | 645000 | 10766 |
| 222 | 20230724 | 150200 | 4366125893000 | 646000 | 642000 | 646000 | 642000 | 17404 |
| 223 | 20230724 | 150100 | 4354928494000 | 642000 | 643000 | 643000 | 642000 | 2967 |
| 224 | 20230724 | 150000 | 4353022231000 | 643000 | 642000 | 643000 | 642000 | 4736 |
| 225 | 20230724 | 145900 | 4349978298000 | 643000 | 643000 | 644000 | 642000 | 5736 |
| 226 | 20230724 | 145800 | 4346289687000 | 644000 | 643000 | 644000 | 643000 | 4311 |
| 227 | 20230724 | 145700 | 4343515402000 | 643000 | 642000 | 644000 | 642000 | 8737 |
| 228 | 20230724 | 145600 | 4337901469000 | 643000 | 643000 | 644000 | 641000 | 10515 |
| 229 | 20230724 | 145500 | 4331146242000 | 643000 | 641000 | 645000 | 641000 | 13268 |
| 230 | 20230724 | 145400 | 4322612975000 | 642000 | 643000 | 643000 | 641000 | 8923 |
| 231 | 20230724 | 145300 | 4316885093000 | 643000 | 643000 | 644000 | 642000 | 8220 |
| 232 | 20230724 | 145200 | 4311600260000 | 643000 | 644000 | 645000 | 643000 | 6372 |
| 233 | 20230724 | 145100 | 4307499434000 | 645000 | 646000 | 646000 | 644000 | 9068 |
| 234 | 20230724 | 145000 | 4301651477000 | 645000 | 648000 | 649000 | 645000 | 18500 |
| 235 | 20230724 | 144900 | 4289676425000 | 647000 | 648000 | 648000 | 647000 | 2547 |
| 236 | 20230724 | 144800 | 4288026565000 | 648000 | 646000 | 648000 | 646000 | 5287 |
| 237 | 20230724 | 144700 | 4284604748000 | 646000 | 644000 | 646000 | 644000 | 4656 |
| 238 | 20230724 | 144600 | 4281600740000 | 645000 | 645000 | 646000 | 644000 | 4426 |
| 239 | 20230724 | 144500 | 4278745930000 | 646000 | 645000 | 646000 | 644000 | 6111 |
| 240 | 20230724 | 144400 | 4274804010000 | 645000 | 643000 | 645000 | 643000 | 3635 |
| 241 | 20230724 | 144300 | 4272462470000 | 644000 | 644000 | 644000 | 643000 | 3088 |
| 242 | 20230724 | 144200 | 4270475355000 | 643000 | 643000 | 644000 | 643000 | 2639 |
| 243 | 20230724 | 144100 | 4268777227000 | 644000 | 644000 | 645000 | 643000 | 8549 |
| 244 | 20230724 | 144000 | 4263272388000 | 644000 | 642000 | 644000 | 642000 | 6374 |
| 245 | 20230724 | 143900 | 4259171882000 | 642000 | 642000 | 643000 | 642000 | 5522 |
| 246 | 20230724 | 143800 | 4255624371000 | 642000 | 643000 | 644000 | 642000 | 3188 |
| 247 | 20230724 | 143700 | 4253575339000 | 643000 | 644000 | 645000 | 642000 | 6948 |
| 248 | 20230724 | 143600 | 4249104486000 | 644000 | 644000 | 645000 | 644000 | 2492 |
| 249 | 20230724 | 143500 | 4247498828000 | 645000 | 643000 | 646000 | 643000 | 4277 |
| 250 | 20230724 | 143400 | 4244743045000 | 643000 | 642000 | 644000 | 642000 | 5458 |
| 251 | 20230724 | 143300 | 4241235919000 | 643000 | 645000 | 646000 | 641000 | 14954 |
| 252 | 20230724 | 143200 | 4231616774000 | 645000 | 646000 | 647000 | 645000 | 2446 |
| 253 | 20230724 | 143100 | 4230037165000 | 647000 | 645000 | 649000 | 645000 | 10390 |
| 254 | 20230724 | 143000 | 4223319926000 | 645000 | 647000 | 648000 | 645000 | 11382 |
| 255 | 20230724 | 142900 | 4215964185000 | 648000 | 648000 | 649000 | 647000 | 3280 |
| 256 | 20230724 | 142800 | 4213838990000 | 648000 | 647000 | 649000 | 646000 | 5876 |
| 257 | 20230724 | 142700 | 4210035198000 | 647000 | 646000 | 649000 | 646000 | 8086 |
| 258 | 20230724 | 142600 | 4204803504000 | 646000 | 650000 | 651000 | 646000 | 10877 |
| 259 | 20230724 | 142500 | 4197749780000 | 650000 | 649000 | 651000 | 648000 | 14787 |
| 260 | 20230724 | 142400 | 4188146215000 | 650000 | 646000 | 650000 | 645000 | 9514 |
| 261 | 20230724 | 142300 | 4181989256000 | 645000 | 642000 | 646000 | 642000 | 5694 |
| 262 | 20230724 | 142200 | 4178319504000 | 642000 | 641000 | 644000 | 641000 | 6297 |
| 263 | 20230724 | 142100 | 4174272117000 | 641000 | 643000 | 644000 | 641000 | 6789 |
| 264 | 20230724 | 142000 | 4169911536000 | 644000 | 643000 | 645000 | 643000 | 4726 |
| 265 | 20230724 | 141900 | 4166868186000 | 644000 | 642000 | 644000 | 641000 | 9387 |
| 266 | 20230724 | 141800 | 4160836034000 | 641000 | 644000 | 645000 | 641000 | 13222 |
| 267 | 20230724 | 141700 | 4152337011000 | 645000 | 646000 | 648000 | 644000 | 10974 |
| 268 | 20230724 | 141600 | 4145248773000 | 646000 | 649000 | 650000 | 645000 | 19058 |
| 269 | 20230724 | 141500 | 4132916566000 | 648000 | 649000 | 651000 | 648000 | 12714 |
| 270 | 20230724 | 141400 | 4124656926000 | 649000 | 650000 | 651000 | 647000 | 24671 |
| 271 | 20230724 | 141300 | 4108633570000 | 650000 | 647000 | 650000 | 646000 | 17011 |
| 272 | 20230724 | 141200 | 4097613598000 | 647000 | 648000 | 648000 | 644000 | 16848 |
| 273 | 20230724 | 141100 | 4086727439000 | 647000 | 643000 | 648000 | 643000 | 17514 |
| 274 | 20230724 | 141000 | 4075417299000 | 644000 | 643000 | 644000 | 643000 | 8135 |
| 275 | 20230724 | 140900 | 4070179885000 | 644000 | 642000 | 644000 | 641000 | 7355 |
| 276 | 20230724 | 140800 | 4065451032000 | 642000 | 641000 | 642000 | 641000 | 2818 |
| 277 | 20230724 | 140700 | 4063642667000 | 642000 | 643000 | 644000 | 641000 | 6096 |
| 278 | 20230724 | 140600 | 4059724403000 | 643000 | 640000 | 644000 | 640000 | 11668 |
| 279 | 20230724 | 140500 | 4052230847000 | 640000 | 639000 | 641000 | 639000 | 4313 |
| 280 | 20230724 | 140400 | 4049469156000 | 640000 | 643000 | 643000 | 638000 | 15768 |
| 281 | 20230724 | 140300 | 4039375438000 | 643000 | 641000 | 644000 | 640000 | 11691 |
| 282 | 20230724 | 140200 | 4031867043000 | 641000 | 639000 | 641000 | 639000 | 8642 |
| 283 | 20230724 | 140100 | 4026337626000 | 639000 | 641000 | 641000 | 637000 | 19341 |
| 284 | 20230724 | 140000 | 4013979817000 | 641000 | 643000 | 645000 | 640000 | 24856 |
| 285 | 20230724 | 135900 | 3998021507000 | 644000 | 643000 | 644000 | 640000 | 21702 |
| 286 | 20230724 | 135800 | 3984074254000 | 643000 | 641000 | 643000 | 639000 | 23955 |
| 287 | 20230724 | 135700 | 3968710525000 | 641000 | 637000 | 641000 | 637000 | 16360 |
| 288 | 20230724 | 135600 | 3958247685000 | 638000 | 638000 | 640000 | 637000 | 19085 |
| 289 | 20230724 | 135500 | 3946063221000 | 637000 | 638000 | 638000 | 635000 | 13742 |
| 290 | 20230724 | 135400 | 3937307364000 | 638000 | 636000 | 639000 | 634000 | 25977 |
| 291 | 20230724 | 135300 | 3920764885000 | 635000 | 633000 | 636000 | 632000 | 12796 |
| 292 | 20230724 | 135200 | 3912654264000 | 633000 | 628000 | 633000 | 627000 | 11975 |
| 293 | 20230724 | 135100 | 3905110210000 | 628000 | 628000 | 631000 | 627000 | 10966 |
| 294 | 20230724 | 135000 | 3898210885000 | 628000 | 625000 | 628000 | 622000 | 21783 |
| 295 | 20230724 | 134900 | 3884602979000 | 625000 | 630000 | 630000 | 625000 | 13063 |
| 296 | 20230724 | 134800 | 3876416295000 | 630000 | 632000 | 634000 | 629000 | 14524 |
| 297 | 20230724 | 134700 | 3867243904000 | 632000 | 628000 | 632000 | 627000 | 11617 |
| 298 | 20230724 | 134600 | 3859938576000 | 628000 | 625000 | 630000 | 625000 | 16564 |
| 299 | 20230724 | 134500 | 3849528704000 | 626000 | 630000 | 631000 | 625000 | 17129 |
| 300 | 20230724 | 134400 | 3838763222000 | 630000 | 633000 | 635000 | 630000 | 18989 |
| 301 | 20230724 | 134300 | 3826754665000 | 634000 | 636000 | 637000 | 633000 | 29958 |
| 302 | 20230724 | 134200 | 3807710368000 | 636000 | 636000 | 636000 | 631000 | 29857 |
| 303 | 20230724 | 134100 | 3788785313000 | 636000 | 631000 | 636000 | 631000 | 40011 |
| 304 | 20230724 | 134000 | 3763448418000 | 632000 | 621000 | 632000 | 621000 | 53553 |
| 305 | 20230724 | 133900 | 3729996772000 | 621000 | 628000 | 630000 | 621000 | 46917 |
| 306 | 20230724 | 133800 | 3700675639000 | 629000 | 632000 | 633000 | 627000 | 58873 |
| 307 | 20230724 | 133700 | 3663567322000 | 632000 | 638000 | 638000 | 631000 | 30926 |
| 308 | 20230724 | 133600 | 3643972803000 | 638000 | 638000 | 639000 | 637000 | 12592 |
| 309 | 20230724 | 133500 | 3635937514000 | 639000 | 633000 | 639000 | 632000 | 41055 |
| 310 | 20230724 | 133400 | 3609890502000 | 634000 | 641000 | 641000 | 633000 | 32193 |
| 311 | 20230724 | 133300 | 3589384169000 | 641000 | 640000 | 643000 | 638000 | 24467 |
| 312 | 20230724 | 133200 | 3573720096000 | 641000 | 644000 | 645000 | 639000 | 31436 |
| 313 | 20230724 | 133100 | 3553565593000 | 645000 | 640000 | 646000 | 640000 | 29828 |
| 314 | 20230724 | 133000 | 3534377898000 | 641000 | 647000 | 647000 | 640000 | 37246 |
| 315 | 20230724 | 132900 | 3510429651000 | 647000 | 647000 | 648000 | 644000 | 35140 |
| 316 | 20230724 | 132800 | 3487730337000 | 647000 | 651000 | 652000 | 647000 | 41075 |
| 317 | 20230724 | 132700 | 3461015836000 | 651000 | 657000 | 658000 | 650000 | 40137 |
| 318 | 20230724 | 132600 | 3434768845000 | 657000 | 658000 | 659000 | 657000 | 10859 |
| 319 | 20230724 | 132500 | 3427623773000 | 659000 | 660000 | 660000 | 658000 | 13395 |
| 320 | 20230724 | 132400 | 3418801600000 | 660000 | 659000 | 660000 | 659000 | 5022 |
| 321 | 20230724 | 132300 | 3415490288000 | 660000 | 661000 | 661000 | 659000 | 7775 |
| 322 | 20230724 | 132200 | 3410358596000 | 661000 | 661000 | 662000 | 660000 | 9223 |
| 323 | 20230724 | 132100 | 3404261911000 | 662000 | 661000 | 663000 | 661000 | 10120 |
| 324 | 20230724 | 132000 | 3397562395000 | 661000 | 665000 | 665000 | 661000 | 15168 |
| 325 | 20230724 | 131900 | 3387505400000 | 664000 | 663000 | 665000 | 663000 | 6095 |
| 326 | 20230724 | 131800 | 3383457779000 | 663000 | 663000 | 664000 | 663000 | 3168 |
| 327 | 20230724 | 131700 | 3381355415000 | 664000 | 664000 | 665000 | 663000 | 6383 |
| 328 | 20230724 | 131600 | 3377117745000 | 664000 | 664000 | 665000 | 664000 | 12396 |
| 329 | 20230724 | 131500 | 3368882655000 | 664000 | 660000 | 664000 | 660000 | 16247 |
| 330 | 20230724 | 131400 | 3358128262000 | 660000 | 659000 | 661000 | 659000 | 7556 |
| 331 | 20230724 | 131300 | 3353143235000 | 659000 | 661000 | 661000 | 658000 | 65748 |
| 332 | 20230724 | 131200 | 3309770600000 | 660000 | 661000 | 661000 | 660000 | 4006 |
| 333 | 20230724 | 131100 | 3307125522000 | 660000 | 660000 | 661000 | 660000 | 3648 |
| 334 | 20230724 | 131000 | 3304716866000 | 661000 | 661000 | 662000 | 660000 | 7361 |
| 335 | 20230724 | 130900 | 3299851475000 | 661000 | 662000 | 662000 | 661000 | 2383 |
| 336 | 20230724 | 130800 | 3298274369000 | 661000 | 659000 | 662000 | 659000 | 17076 |
| 337 | 20230724 | 130700 | 3286992193000 | 660000 | 659000 | 660000 | 658000 | 14646 |
| 338 | 20230724 | 130600 | 3277336040000 | 660000 | 659000 | 660000 | 658000 | 10759 |
| 339 | 20230724 | 130500 | 3270242315000 | 659000 | 662000 | 662000 | 658000 | 10090 |
| 340 | 20230724 | 130400 | 3263588161000 | 662000 | 659000 | 662000 | 658000 | 15356 |
| 341 | 20230724 | 130300 | 3253452910000 | 659000 | 659000 | 659000 | 658000 | 2279 |
| 342 | 20230724 | 130200 | 3251952270000 | 659000 | 659000 | 659000 | 658000 | 2358 |
| 343 | 20230724 | 130100 | 3250399858000 | 659000 | 659000 | 659000 | 658000 | 2940 |
| 344 | 20230724 | 130000 | 3248464320000 | 659000 | 659000 | 659000 | 658000 | 3180 |
| 345 | 20230724 | 125900 | 3246370551000 | 659000 | 659000 | 660000 | 658000 | 6980 |
| 346 | 20230724 | 125800 | 3241773193000 | 660000 | 659000 | 660000 | 658000 | 4524 |
| 347 | 20230724 | 125700 | 3238791310000 | 659000 | 660000 | 660000 | 658000 | 9747 |
| 348 | 20230724 | 125600 | 3232371752000 | 659000 | 664000 | 664000 | 659000 | 27188 |
| 349 | 20230724 | 125500 | 3214405637000 | 664000 | 663000 | 664000 | 662000 | 4746 |
| 350 | 20230724 | 125400 | 3211257400000 | 663000 | 665000 | 665000 | 662000 | 9133 |
| 351 | 20230724 | 125300 | 3205195321000 | 665000 | 664000 | 665000 | 663000 | 7477 |
| 352 | 20230724 | 125200 | 3200231016000 | 664000 | 663000 | 664000 | 662000 | 3716 |
| 353 | 20230724 | 125100 | 3197766662000 | 662000 | 663000 | 663000 | 662000 | 3823 |
| 354 | 20230724 | 125000 | 3195232846000 | 662000 | 662000 | 663000 | 662000 | 4446 |
| 355 | 20230724 | 124900 | 3192287651000 | 663000 | 662000 | 663000 | 661000 | 4676 |
| 356 | 20230724 | 124800 | 3189192127000 | 662000 | 664000 | 664000 | 662000 | 5400 |
| 357 | 20230724 | 124700 | 3185611808000 | 664000 | 664000 | 664000 | 663000 | 5561 |
| 358 | 20230724 | 124600 | 3181921713000 | 663000 | 663000 | 663000 | 662000 | 7846 |
| 359 | 20230724 | 124500 | 3176723743000 | 663000 | 662000 | 663000 | 661000 | 4310 |
| 360 | 20230724 | 124400 | 3173869035000 | 662000 | 662000 | 663000 | 661000 | 7125 |
| 361 | 20230724 | 124300 | 3169152929000 | 662000 | 661000 | 663000 | 661000 | 6491 |
| 362 | 20230724 | 124200 | 3164857160000 | 662000 | 660000 | 662000 | 660000 | 4130 |
| 363 | 20230724 | 124100 | 3162127016000 | 661000 | 661000 | 662000 | 660000 | 4970 |
| 364 | 20230724 | 124000 | 3158843286000 | 661000 | 659000 | 661000 | 658000 | 11652 |
| 365 | 20230724 | 123900 | 3151157122000 | 658000 | 658000 | 659000 | 658000 | 3466 |
| 366 | 20230724 | 123800 | 3148875723000 | 658000 | 659000 | 659000 | 658000 | 5879 |
| 367 | 20230724 | 123700 | 3145006493000 | 659000 | 659000 | 660000 | 658000 | 5901 |
| 368 | 20230724 | 123600 | 3141116441000 | 659000 | 661000 | 661000 | 659000 | 10395 |
| 369 | 20230724 | 123500 | 3134262273000 | 660000 | 660000 | 661000 | 660000 | 4749 |
| 370 | 20230724 | 123400 | 3131126033000 | 660000 | 661000 | 662000 | 660000 | 8904 |
| 371 | 20230724 | 123300 | 3125243208000 | 661000 | 661000 | 662000 | 661000 | 1695 |
| 372 | 20230724 | 123200 | 3124122078000 | 661000 | 663000 | 663000 | 661000 | 6642 |
| 373 | 20230724 | 123100 | 3119723613000 | 663000 | 661000 | 663000 | 660000 | 9855 |
| 374 | 20230724 | 123000 | 3113201824000 | 660000 | 661000 | 661000 | 660000 | 4053 |
| 375 | 20230724 | 122900 | 3110524858000 | 660000 | 661000 | 661000 | 659000 | 16384 |
| 376 | 20230724 | 122800 | 3099705589000 | 660000 | 663000 | 663000 | 660000 | 11016 |
| 377 | 20230724 | 122700 | 3092413935000 | 663000 | 661000 | 663000 | 661000 | 7227 |
| 378 | 20230724 | 122600 | 3087628165000 | 661000 | 665000 | 665000 | 661000 | 13255 |
| 379 | 20230724 | 122500 | 3078846982000 | 664000 | 666000 | 667000 | 664000 | 11937 |
| 380 | 20230724 | 122400 | 3070898960000 | 667000 | 667000 | 667000 | 666000 | 3004 |
| 381 | 20230724 | 122300 | 3068896475000 | 667000 | 665000 | 667000 | 665000 | 4166 |
| 382 | 20230724 | 122200 | 3066123168000 | 665000 | 669000 | 669000 | 665000 | 17599 |
| 383 | 20230724 | 122100 | 3054399143000 | 669000 | 669000 | 671000 | 668000 | 16603 |
| 384 | 20230724 | 122000 | 3043282737000 | 668000 | 667000 | 669000 | 666000 | 7828 |
| 385 | 20230724 | 121900 | 3038057385000 | 666000 | 667000 | 667000 | 666000 | 2934 |
| 386 | 20230724 | 121800 | 3036102007000 | 667000 | 667000 | 667000 | 666000 | 3030 |
| 387 | 20230724 | 121700 | 3034081886000 | 667000 | 667000 | 667000 | 666000 | 3720 |
| 388 | 20230724 | 121600 | 3031601949000 | 666000 | 663000 | 667000 | 663000 | 6639 |
| 389 | 20230724 | 121500 | 3027183981000 | 663000 | 666000 | 667000 | 663000 | 8999 |
| 390 | 20230724 | 121400 | 3021196252000 | 667000 | 667000 | 668000 | 665000 | 12652 |
| 391 | 20230724 | 121300 | 3012756309000 | 668000 | 666000 | 668000 | 665000 | 6473 |
| 392 | 20230724 | 121200 | 3008440885000 | 666000 | 667000 | 667000 | 664000 | 14302 |
| 393 | 20230724 | 121100 | 2998913494000 | 667000 | 660000 | 667000 | 659000 | 21110 |
| 394 | 20230724 | 121000 | 2984915979000 | 660000 | 659000 | 660000 | 658000 | 4553 |
| 395 | 20230724 | 120900 | 2981914653000 | 658000 | 660000 | 660000 | 658000 | 4763 |
| 396 | 20230724 | 120800 | 2978776916000 | 660000 | 655000 | 660000 | 654000 | 12913 |
| 397 | 20230724 | 120700 | 2970299927000 | 655000 | 657000 | 658000 | 655000 | 16116 |
| 398 | 20230724 | 120600 | 2959724053000 | 657000 | 658000 | 660000 | 657000 | 9406 |
| 399 | 20230724 | 120500 | 2953527804000 | 658000 | 659000 | 659000 | 658000 | 4234 |
| 400 | 20230724 | 120400 | 2950739821000 | 659000 | 661000 | 662000 | 658000 | 15625 |
| 401 | 20230724 | 120300 | 2940427641000 | 662000 | 662000 | 663000 | 661000 | 10774 |
| 402 | 20230724 | 120200 | 2933291237000 | 661000 | 659000 | 662000 | 659000 | 9059 |
| 403 | 20230724 | 120100 | 2927311504000 | 660000 | 661000 | 661000 | 658000 | 8607 |
| 404 | 20230724 | 120000 | 2921633788000 | 661000 | 656000 | 663000 | 656000 | 28461 |
| 405 | 20230724 | 115900 | 2902852885000 | 658000 | 655000 | 659000 | 653000 | 16996 |
| 406 | 20230724 | 115800 | 2891685536000 | 655000 | 657000 | 659000 | 652000 | 38830 |
| 407 | 20230724 | 115700 | 2866252880000 | 657000 | 664000 | 664000 | 657000 | 39733 |
| 408 | 20230724 | 115600 | 2840028454000 | 664000 | 664000 | 664000 | 663000 | 7758 |
| 409 | 20230724 | 115500 | 2834879155000 | 664000 | 661000 | 665000 | 661000 | 23153 |
| 410 | 20230724 | 115400 | 2819531666000 | 661000 | 665000 | 666000 | 661000 | 18717 |
| 411 | 20230724 | 115300 | 2807115972000 | 665000 | 669000 | 670000 | 665000 | 21483 |
| 412 | 20230724 | 115200 | 2792776650000 | 669000 | 669000 | 670000 | 668000 | 10898 |
| 413 | 20230724 | 115100 | 2785488304000 | 669000 | 664000 | 669000 | 664000 | 14511 |
| 414 | 20230724 | 115000 | 2775808446000 | 665000 | 665000 | 669000 | 664000 | 26722 |
| 415 | 20230724 | 114900 | 2758010641000 | 665000 | 674000 | 675000 | 663000 | 53378 |
| 416 | 20230724 | 114800 | 2722351102000 | 673000 | 672000 | 677000 | 672000 | 26532 |
| 417 | 20230724 | 114700 | 2704455035000 | 672000 | 672000 | 675000 | 670000 | 27935 |
| 418 | 20230724 | 114600 | 2685666116000 | 671000 | 680000 | 682000 | 670000 | 58231 |
| 419 | 20230724 | 114500 | 2646200336000 | 680000 | 669000 | 680000 | 666000 | 42995 |
| 420 | 20230724 | 114400 | 2617221663000 | 668000 | 661000 | 672000 | 660000 | 64349 |
| 421 | 20230724 | 114300 | 2574248716000 | 661000 | 661000 | 663000 | 660000 | 30271 |
| 422 | 20230724 | 114200 | 2554225577000 | 661000 | 659000 | 663000 | 658000 | 52166 |
| 423 | 20230724 | 114100 | 2519768613000 | 659000 | 655000 | 659000 | 654000 | 22238 |
| 424 | 20230724 | 114000 | 2505166797000 | 654000 | 655000 | 657000 | 653000 | 34650 |
| 425 | 20230724 | 113900 | 2482447597000 | 655000 | 651000 | 656000 | 650000 | 39057 |
| 426 | 20230724 | 113800 | 2456935416000 | 650000 | 647000 | 651000 | 647000 | 40667 |
| 427 | 20230724 | 113700 | 2430522467000 | 648000 | 647000 | 648000 | 646000 | 9231 |
| 428 | 20230724 | 113600 | 2424550613000 | 647000 | 646000 | 648000 | 646000 | 17240 |
| 429 | 20230724 | 113500 | 2413390961000 | 646000 | 644000 | 647000 | 643000 | 13183 |
| 430 | 20230724 | 113400 | 2404890933000 | 643000 | 646000 | 646000 | 642000 | 23180 |
| 431 | 20230724 | 113300 | 2389956217000 | 645000 | 643000 | 646000 | 643000 | 11574 |
| 432 | 20230724 | 113200 | 2382495780000 | 644000 | 644000 | 645000 | 642000 | 22396 |
| 433 | 20230724 | 113100 | 2368088824000 | 645000 | 647000 | 647000 | 643000 | 16579 |
| 434 | 20230724 | 113000 | 2357388516000 | 647000 | 642000 | 648000 | 641000 | 38360 |
| 435 | 20230724 | 112900 | 2332657701000 | 642000 | 643000 | 643000 | 639000 | 15189 |
| 436 | 20230724 | 112800 | 2322923469000 | 643000 | 640000 | 643000 | 639000 | 28354 |
| 437 | 20230724 | 112700 | 2304738106000 | 640000 | 638000 | 640000 | 637000 | 8074 |
| 438 | 20230724 | 112600 | 2299582553000 | 638000 | 637000 | 638000 | 637000 | 11021 |
| 439 | 20230724 | 112500 | 2292555259000 | 637000 | 636000 | 637000 | 635000 | 10396 |
| 440 | 20230724 | 112400 | 2285940126000 | 635000 | 639000 | 639000 | 635000 | 12778 |
| 441 | 20230724 | 112300 | 2277798339000 | 638000 | 638000 | 640000 | 637000 | 8935 |
| 442 | 20230724 | 112200 | 2272092971000 | 637000 | 636000 | 638000 | 634000 | 7204 |
| 443 | 20230724 | 112100 | 2267506786000 | 635000 | 638000 | 638000 | 634000 | 22699 |
| 444 | 20230724 | 112000 | 2253072041000 | 637000 | 641000 | 641000 | 636000 | 35571 |
| 445 | 20230724 | 111900 | 2230374146000 | 641000 | 641000 | 643000 | 640000 | 16611 |
| 446 | 20230724 | 111800 | 2219723487000 | 640000 | 638000 | 641000 | 638000 | 15907 |
| 447 | 20230724 | 111700 | 2209549784000 | 639000 | 635000 | 640000 | 635000 | 31215 |
| 448 | 20230724 | 111600 | 2189629425000 | 636000 | 636000 | 636000 | 634000 | 10817 |
| 449 | 20230724 | 111500 | 2182759533000 | 635000 | 637000 | 638000 | 635000 | 15115 |
| 450 | 20230724 | 111400 | 2173145350000 | 637000 | 636000 | 637000 | 635000 | 13145 |
| 451 | 20230724 | 111300 | 2164784798000 | 636000 | 638000 | 639000 | 635000 | 16212 |
| 452 | 20230724 | 111200 | 2154454642000 | 638000 | 637000 | 639000 | 635000 | 14792 |
| 453 | 20230724 | 111100 | 2145030967000 | 637000 | 638000 | 639000 | 636000 | 22212 |
| 454 | 20230724 | 111000 | 2130868756000 | 638000 | 640000 | 642000 | 636000 | 37681 |
| 455 | 20230724 | 110900 | 2106792819000 | 639000 | 636000 | 640000 | 636000 | 21016 |
| 456 | 20230724 | 110800 | 2093364049000 | 637000 | 639000 | 640000 | 635000 | 26101 |
| 457 | 20230724 | 110700 | 2076721628000 | 640000 | 635000 | 640000 | 634000 | 30347 |
| 458 | 20230724 | 110600 | 2057350953000 | 634000 | 638000 | 639000 | 634000 | 20126 |
| 459 | 20230724 | 110500 | 2044542048000 | 638000 | 637000 | 639000 | 636000 | 34181 |
| 460 | 20230724 | 110400 | 2022745369000 | 637000 | 636000 | 637000 | 632000 | 27953 |
| 461 | 20230724 | 110300 | 2005014303000 | 636000 | 629000 | 637000 | 628000 | 83436 |
| 462 | 20230724 | 110200 | 1952278852000 | 628000 | 623000 | 629000 | 623000 | 28603 |
| 463 | 20230724 | 110100 | 1934364884000 | 624000 | 623000 | 624000 | 622000 | 4890 |
| 464 | 20230724 | 110000 | 1931316202000 | 623000 | 622000 | 623000 | 621000 | 4036 |
| 465 | 20230724 | 105900 | 1928806043000 | 622000 | 624000 | 625000 | 621000 | 10187 |
| 466 | 20230724 | 105800 | 1922456102000 | 624000 | 623000 | 624000 | 622000 | 4778 |
| 467 | 20230724 | 105700 | 1919475822000 | 623000 | 622000 | 624000 | 621000 | 6138 |
| 468 | 20230724 | 105600 | 1915654773000 | 621000 | 620000 | 622000 | 618000 | 12759 |
| 469 | 20230724 | 105500 | 1907744630000 | 620000 | 621000 | 621000 | 619000 | 10385 |
| 470 | 20230724 | 105400 | 1901305521000 | 620000 | 623000 | 623000 | 620000 | 9191 |
| 471 | 20230724 | 105300 | 1895593106000 | 622000 | 624000 | 625000 | 622000 | 15023 |
| 472 | 20230724 | 105200 | 1886230630000 | 624000 | 625000 | 626000 | 624000 | 12395 |
| 473 | 20230724 | 105100 | 1878485896000 | 625000 | 625000 | 625000 | 624000 | 15391 |
| 474 | 20230724 | 105000 | 1868869085000 | 624000 | 624000 | 625000 | 623000 | 12301 |
| 475 | 20230724 | 104900 | 1861193129000 | 623000 | 624000 | 624000 | 622000 | 6551 |
| 476 | 20230724 | 104800 | 1857108619000 | 624000 | 622000 | 624000 | 621000 | 10682 |
| 477 | 20230724 | 104700 | 1850455683000 | 622000 | 621000 | 622000 | 621000 | 7047 |
| 478 | 20230724 | 104600 | 1846073809000 | 621000 | 620000 | 622000 | 619000 | 8955 |
| 479 | 20230724 | 104500 | 1840516412000 | 620000 | 621000 | 621000 | 619000 | 7720 |
| 480 | 20230724 | 104400 | 1835726919000 | 621000 | 617000 | 621000 | 617000 | 17628 |
| 481 | 20230724 | 104300 | 1824811255000 | 617000 | 616000 | 618000 | 616000 | 2689 |
| 482 | 20230724 | 104200 | 1823152326000 | 617000 | 617000 | 618000 | 616000 | 4623 |
| 483 | 20230724 | 104100 | 1820301173000 | 617000 | 616000 | 618000 | 616000 | 7859 |
| 484 | 20230724 | 104000 | 1815451381000 | 616000 | 615000 | 617000 | 614000 | 6770 |
| 485 | 20230724 | 103900 | 1811284414000 | 614000 | 615000 | 616000 | 613000 | 5264 |
| 486 | 20230724 | 103800 | 1808049353000 | 615000 | 613000 | 616000 | 613000 | 4345 |
| 487 | 20230724 | 103700 | 1805379607000 | 614000 | 616000 | 616000 | 612000 | 22104 |
| 488 | 20230724 | 103600 | 1791813060000 | 616000 | 616000 | 616000 | 615000 | 7785 |
| 489 | 20230724 | 103500 | 1787021346000 | 616000 | 617000 | 617000 | 615000 | 7302 |
| 490 | 20230724 | 103400 | 1782521546000 | 617000 | 617000 | 618000 | 616000 | 13454 |
| 491 | 20230724 | 103300 | 1774226333000 | 616000 | 616000 | 617000 | 616000 | 5034 |
| 492 | 20230724 | 103200 | 1771121882000 | 617000 | 616000 | 617000 | 616000 | 6655 |
| 493 | 20230724 | 103100 | 1767018234000 | 617000 | 616000 | 618000 | 616000 | 8384 |
| 494 | 20230724 | 103000 | 1761845354000 | 616000 | 616000 | 617000 | 615000 | 4260 |
| 495 | 20230724 | 102900 | 1759219621000 | 615000 | 618000 | 618000 | 615000 | 14108 |
| 496 | 20230724 | 102800 | 1750522916000 | 617000 | 617000 | 618000 | 615000 | 13498 |
| 497 | 20230724 | 102700 | 1742200795000 | 617000 | 619000 | 619000 | 616000 | 10028 |
| 498 | 20230724 | 102600 | 1736013528000 | 619000 | 618000 | 619000 | 617000 | 6767 |
| 499 | 20230724 | 102500 | 1731829944000 | 617000 | 619000 | 619000 | 616000 | 11239 |
| 500 | 20230724 | 102400 | 1724894464000 | 619000 | 617000 | 619000 | 617000 | 7577 |
| 501 | 20230724 | 102300 | 1720211263000 | 617000 | 620000 | 620000 | 617000 | 15073 |
| 502 | 20230724 | 102200 | 1710900719000 | 620000 | 621000 | 622000 | 619000 | 16174 |
| 503 | 20230724 | 102100 | 1700864062000 | 620000 | 622000 | 623000 | 619000 | 20624 |
| 504 | 20230724 | 102000 | 1688069062000 | 622000 | 623000 | 624000 | 622000 | 14724 |
| 505 | 20230724 | 101900 | 1678893673000 | 623000 | 626000 | 628000 | 623000 | 24818 |
| 506 | 20230724 | 101800 | 1663373039000 | 626000 | 624000 | 627000 | 623000 | 17157 |
| 507 | 20230724 | 101700 | 1652647983000 | 624000 | 624000 | 625000 | 623000 | 14457 |
| 508 | 20230724 | 101600 | 1643630818000 | 624000 | 623000 | 624000 | 622000 | 14835 |
| 509 | 20230724 | 101500 | 1634386747000 | 623000 | 621000 | 623000 | 620000 | 9556 |
| 510 | 20230724 | 101400 | 1628440841000 | 621000 | 622000 | 622000 | 620000 | 15331 |
| 511 | 20230724 | 101300 | 1618919934000 | 622000 | 619000 | 623000 | 618000 | 35473 |
| 512 | 20230724 | 101200 | 1596913550000 | 619000 | 614000 | 620000 | 614000 | 28074 |
| 513 | 20230724 | 101100 | 1579576844000 | 615000 | 616000 | 616000 | 614000 | 8999 |
| 514 | 20230724 | 101000 | 1574044161000 | 616000 | 617000 | 618000 | 615000 | 10882 |
| 515 | 20230724 | 100900 | 1567333120000 | 617000 | 617000 | 618000 | 615000 | 7889 |
| 516 | 20230724 | 100800 | 1562469758000 | 616000 | 616000 | 618000 | 615000 | 24598 |
| 517 | 20230724 | 100700 | 1547301731000 | 615000 | 612000 | 616000 | 612000 | 11625 |
| 518 | 20230724 | 100600 | 1540167941000 | 612000 | 615000 | 615000 | 612000 | 12583 |
| 519 | 20230724 | 100500 | 1532453000000 | 614000 | 616000 | 616000 | 614000 | 10412 |
| 520 | 20230724 | 100400 | 1526048097000 | 615000 | 616000 | 617000 | 615000 | 5930 |
| 521 | 20230724 | 100300 | 1522394972000 | 617000 | 616000 | 617000 | 615000 | 11015 |
| 522 | 20230724 | 100200 | 1515612384000 | 616000 | 615000 | 616000 | 615000 | 4539 |
| 523 | 20230724 | 100100 | 1512818535000 | 615000 | 616000 | 617000 | 615000 | 8998 |
| 524 | 20230724 | 100000 | 1507278453000 | 616000 | 618000 | 619000 | 615000 | 14433 |
| 525 | 20230724 | 095900 | 1498372035000 | 618000 | 619000 | 619000 | 616000 | 19931 |
| 526 | 20230724 | 095800 | 1486065472000 | 619000 | 619000 | 619000 | 618000 | 16573 |
| 527 | 20230724 | 095700 | 1475811448000 | 619000 | 617000 | 619000 | 616000 | 21728 |
| 528 | 20230724 | 095600 | 1462388404000 | 617000 | 617000 | 617000 | 616000 | 17447 |
| 529 | 20230724 | 095500 | 1451629217000 | 617000 | 613000 | 617000 | 612000 | 19471 |
| 530 | 20230724 | 095400 | 1439655203000 | 612000 | 614000 | 614000 | 612000 | 7233 |
| 531 | 20230724 | 095300 | 1435221947000 | 614000 | 614000 | 614000 | 613000 | 8693 |
| 532 | 20230724 | 095200 | 1429885985000 | 613000 | 613000 | 614000 | 612000 | 8796 |
| 533 | 20230724 | 095100 | 1424489081000 | 613000 | 611000 | 615000 | 611000 | 17424 |
| 534 | 20230724 | 095000 | 1413797590000 | 611000 | 614000 | 614000 | 610000 | 17630 |
| 535 | 20230724 | 094900 | 1403011051000 | 613000 | 613000 | 614000 | 612000 | 7582 |
| 536 | 20230724 | 094800 | 1398363323000 | 613000 | 612000 | 615000 | 612000 | 21380 |
| 537 | 20230724 | 094700 | 1385239571000 | 613000 | 613000 | 613000 | 611000 | 11510 |
| 538 | 20230724 | 094600 | 1378193960000 | 613000 | 610000 | 613000 | 609000 | 12721 |
| 539 | 20230724 | 094500 | 1370417609000 | 610000 | 613000 | 613000 | 609000 | 20334 |
| 540 | 20230724 | 094400 | 1357999135000 | 612000 | 613000 | 613000 | 612000 | 6508 |
| 541 | 20230724 | 094300 | 1354014223000 | 613000 | 612000 | 613000 | 611000 | 6467 |
| 542 | 20230724 | 094200 | 1350056774000 | 612000 | 611000 | 615000 | 609000 | 25250 |
| 543 | 20230724 | 094100 | 1334595005000 | 611000 | 612000 | 613000 | 610000 | 13548 |
| 544 | 20230724 | 094000 | 1326321253000 | 612000 | 614000 | 614000 | 612000 | 13372 |
| 545 | 20230724 | 093900 | 1318127896000 | 614000 | 613000 | 615000 | 613000 | 14721 |
| 546 | 20230724 | 093800 | 1309089610000 | 614000 | 613000 | 614000 | 611000 | 9733 |
| 547 | 20230724 | 093700 | 1303123025000 | 613000 | 614000 | 617000 | 611000 | 42388 |
| 548 | 20230724 | 093600 | 1277070857000 | 613000 | 607000 | 616000 | 606000 | 56222 |
| 549 | 20230724 | 093500 | 1242637439000 | 607000 | 609000 | 609000 | 605000 | 15429 |
| 550 | 20230724 | 093400 | 1233269124000 | 609000 | 605000 | 609000 | 604000 | 23983 |
| 551 | 20230724 | 093300 | 1218714758000 | 605000 | 605000 | 606000 | 604000 | 12150 |
| 552 | 20230724 | 093200 | 1211363578000 | 604000 | 603000 | 606000 | 602000 | 18939 |
| 553 | 20230724 | 093100 | 1199915934000 | 603000 | 606000 | 607000 | 602000 | 24596 |
| 554 | 20230724 | 093000 | 1185059330000 | 607000 | 609000 | 609000 | 606000 | 22407 |
| 555 | 20230724 | 092900 | 1171441083000 | 609000 | 604000 | 609000 | 602000 | 32206 |
| 556 | 20230724 | 092800 | 1151927343000 | 604000 | 601000 | 604000 | 597000 | 57460 |
| 557 | 20230724 | 092700 | 1117442987000 | 600000 | 605000 | 606000 | 600000 | 27534 |
| 558 | 20230724 | 092600 | 1100855687000 | 605000 | 605000 | 606000 | 600000 | 36608 |
| 559 | 20230724 | 092500 | 1078790216000 | 605000 | 609000 | 610000 | 605000 | 29279 |
| 560 | 20230724 | 092400 | 1060973500000 | 609000 | 604000 | 610000 | 602000 | 41282 |
| 561 | 20230724 | 092300 | 1035937464000 | 603000 | 608000 | 609000 | 600000 | 56720 |
| 562 | 20230724 | 092200 | 1001724686000 | 608000 | 611000 | 612000 | 607000 | 32367 |
| 563 | 20230724 | 092100 | 981995936000 | 611000 | 605000 | 612000 | 604000 | 43705 |
| 564 | 20230724 | 092000 | 955381796000 | 606000 | 612000 | 612000 | 604000 | 43485 |
| 565 | 20230724 | 091900 | 928933496000 | 611000 | 603000 | 612000 | 602000 | 55187 |
| 566 | 20230724 | 091800 | 895451989000 | 604000 | 613000 | 617000 | 603000 | 76188 |
| 567 | 20230724 | 091700 | 848940326000 | 614000 | 614000 | 618000 | 605000 | 92371 |
| 568 | 20230724 | 091600 | 792549475000 | 615000 | 625000 | 633000 | 613000 | 133047 |
| 569 | 20230724 | 091500 | 709525689000 | 625000 | 624000 | 625000 | 622000 | 71580 |
| 570 | 20230724 | 091400 | 664862483000 | 622000 | 622000 | 622000 | 622000 | 0 |
| 571 | 20230724 | 091300 | 664862483000 | 622000 | 616000 | 622000 | 616000 | 35075 |
| 572 | 20230724 | 091200 | 643119700000 | 616000 | 608000 | 620000 | 607000 | 88080 |
| 573 | 20230724 | 091100 | 589081673000 | 609000 | 602000 | 610000 | 600000 | 63033 |
| 574 | 20230724 | 091000 | 551002403000 | 602000 | 600000 | 604000 | 598000 | 89120 |
| 575 | 20230724 | 090900 | 497504972000 | 600000 | 595000 | 600000 | 594000 | 63997 |
| 576 | 20230724 | 090800 | 459265826000 | 595000 | 593000 | 595000 | 592000 | 59434 |
| 577 | 20230724 | 090700 | 423986844000 | 593000 | 587000 | 593000 | 587000 | 61200 |
| 578 | 20230724 | 090600 | 387869613000 | 588000 | 589000 | 590000 | 585000 | 72597 |
| 579 | 20230724 | 090500 | 345222035000 | 589000 | 584000 | 589000 | 582000 | 50526 |
| 580 | 20230724 | 090400 | 315663694000 | 584000 | 585000 | 585000 | 580000 | 62853 |
| 581 | 20230724 | 090300 | 279078572000 | 585000 | 577000 | 585000 | 577000 | 65235 |
| 582 | 20230724 | 090200 | 241232045000 | 578000 | 578000 | 580000 | 575000 | 67602 |
| 583 | 20230724 | 090100 | 202175204000 | 578000 | 574000 | 580000 | 573000 | 136142 |
| 584 | 20230724 | 090000 | 123487082000 | 573000 | 566000 | 574000 | 565000 | 217700 |