36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 184300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 88966 |
| 3 | 20230725 | 184200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 4 | 20230725 | 184100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 5 | 20230725 | 184000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 6 | 20230725 | 183900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 7 | 20230725 | 183800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 8 | 20230725 | 183700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 9 | 20230725 | 183600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 10 | 20230725 | 183500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 11 | 20230725 | 183400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 12 | 20230725 | 183300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 13 | 20230725 | 183200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 14 | 20230725 | 183100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 15 | 20230725 | 183000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 16 | 20230725 | 182900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 17 | 20230725 | 182800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 18 | 20230725 | 182700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 19 | 20230725 | 182600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 20 | 20230725 | 182500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 21 | 20230725 | 182400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 22 | 20230725 | 182300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 23 | 20230725 | 182200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 24 | 20230725 | 182100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 25 | 20230725 | 182000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 26 | 20230725 | 181900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 27 | 20230725 | 181800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 28 | 20230725 | 181700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 29 | 20230725 | 181600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 30 | 20230725 | 181500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 31 | 20230725 | 181400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 32 | 20230725 | 181300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 88966 |
| 33 | 20230725 | 181200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 34 | 20230725 | 181100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 35 | 20230725 | 181000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 36 | 20230725 | 180900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 37 | 20230725 | 180800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 38 | 20230725 | 180700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 39 | 20230725 | 180600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 40 | 20230725 | 180500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 41 | 20230725 | 180400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 42 | 20230725 | 180300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 43 | 20230725 | 180200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 44 | 20230725 | 180100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 45 | 20230725 | 180000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 46 | 20230725 | 175900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 47 | 20230725 | 175800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 48 | 20230725 | 175700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 49 | 20230725 | 175600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 50 | 20230725 | 175500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 51 | 20230725 | 175400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 52 | 20230725 | 175300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 53 | 20230725 | 175200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 54 | 20230725 | 175100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 55 | 20230725 | 175000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 56 | 20230725 | 174900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 57 | 20230725 | 174800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 58 | 20230725 | 174700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 59 | 20230725 | 174600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 60 | 20230725 | 174500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 61 | 20230725 | 174400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 62 | 20230725 | 174300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 88966 |
| 63 | 20230725 | 174200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 64 | 20230725 | 174100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 65 | 20230725 | 174000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 66 | 20230725 | 173900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 67 | 20230725 | 173800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 68 | 20230725 | 173700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 69 | 20230725 | 173600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 70 | 20230725 | 173500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 71 | 20230725 | 173400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 72 | 20230725 | 173300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 73 | 20230725 | 173200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 74 | 20230725 | 173100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 75 | 20230725 | 173000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 76 | 20230725 | 172900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 77 | 20230725 | 172800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 78 | 20230725 | 172700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 79 | 20230725 | 172600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 80 | 20230725 | 172500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 81 | 20230725 | 172400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 82 | 20230725 | 172300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 83 | 20230725 | 172200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 84 | 20230725 | 172100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 85 | 20230725 | 172000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 86 | 20230725 | 171900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 87 | 20230725 | 171800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 88 | 20230725 | 171700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 89 | 20230725 | 171600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 90 | 20230725 | 171500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 91 | 20230725 | 171400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 92 | 20230725 | 171300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 88966 |
| 93 | 20230725 | 171200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 94 | 20230725 | 171100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 95 | 20230725 | 171000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 96 | 20230725 | 170900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 97 | 20230725 | 170800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 98 | 20230725 | 170700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 99 | 20230725 | 170600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 100 | 20230725 | 170500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 101 | 20230725 | 170400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 102 | 20230725 | 170300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 103 | 20230725 | 170200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 104 | 20230725 | 170100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 105 | 20230725 | 170000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 106 | 20230725 | 165900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 107 | 20230725 | 165800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 108 | 20230725 | 165700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 109 | 20230725 | 165600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 110 | 20230725 | 165500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 111 | 20230725 | 165400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 112 | 20230725 | 165300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 113 | 20230725 | 165200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 114 | 20230725 | 165100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 115 | 20230725 | 165000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 116 | 20230725 | 164900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 117 | 20230725 | 164800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 118 | 20230725 | 164700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 119 | 20230725 | 164600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 120 | 20230725 | 164500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 121 | 20230725 | 164400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 122 | 20230725 | 164300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 88966 |
| 123 | 20230725 | 164200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 124 | 20230725 | 164100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 125 | 20230725 | 164000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 126 | 20230725 | 163900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 127 | 20230725 | 163800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 128 | 20230725 | 163700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 129 | 20230725 | 163600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 130 | 20230725 | 163500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 131 | 20230725 | 163400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 132 | 20230725 | 163300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 133 | 20230725 | 163200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 134 | 20230725 | 163100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 135 | 20230725 | 163000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 136 | 20230725 | 162900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 137 | 20230725 | 162800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 138 | 20230725 | 162700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 139 | 20230725 | 162600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 140 | 20230725 | 162500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 141 | 20230725 | 162400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 142 | 20230725 | 162300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 143 | 20230725 | 162200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 144 | 20230725 | 162100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 145 | 20230725 | 162000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 146 | 20230725 | 161900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 147 | 20230725 | 161800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 148 | 20230725 | 161700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 149 | 20230725 | 161600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 150 | 20230725 | 161500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 151 | 20230725 | 161400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 152 | 20230725 | 161300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 88966 |
| 153 | 20230725 | 161200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 154 | 20230725 | 161100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 155 | 20230725 | 161000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 156 | 20230725 | 160900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 157 | 20230725 | 160800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 158 | 20230725 | 160700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 159 | 20230725 | 160600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 160 | 20230725 | 160500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 161 | 20230725 | 160400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 162 | 20230725 | 160300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 163 | 20230725 | 160200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 164 | 20230725 | 160100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 165 | 20230725 | 160000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 166 | 20230725 | 155900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 167 | 20230725 | 155800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 168 | 20230725 | 155700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 169 | 20230725 | 155600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 170 | 20230725 | 155500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 171 | 20230725 | 155400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 172 | 20230725 | 155300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 173 | 20230725 | 155200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 174 | 20230725 | 155100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 175 | 20230725 | 155000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 176 | 20230725 | 154900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 177 | 20230725 | 154800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 178 | 20230725 | 154700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 179 | 20230725 | 154600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 180 | 20230725 | 154500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 181 | 20230725 | 154400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 182 | 20230725 | 154300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 88966 |
| 183 | 20230725 | 154200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 184 | 20230725 | 154100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 185 | 20230725 | 154000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 186 | 20230725 | 153900 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 187 | 20230725 | 153800 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 188 | 20230725 | 153700 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 189 | 20230725 | 153600 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 190 | 20230725 | 153500 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 191 | 20230725 | 153400 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 192 | 20230725 | 153300 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 193 | 20230725 | 153200 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 194 | 20230725 | 153100 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 195 | 20230725 | 153000 | 3693129864000 | 658000 | 658000 | 658000 | 658000 | 88966 |
| 196 | 20230725 | 152900 | 3634590236000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 197 | 20230725 | 152800 | 3634590236000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 198 | 20230725 | 152700 | 3634590236000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 199 | 20230725 | 152600 | 3634590236000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 200 | 20230725 | 152500 | 3634590236000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 201 | 20230725 | 152400 | 3634590236000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 202 | 20230725 | 152300 | 3634590236000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 203 | 20230725 | 152200 | 3634590236000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 204 | 20230725 | 152100 | 3634590236000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 205 | 20230725 | 152000 | 3634590236000 | 663000 | 663000 | 663000 | 663000 | 0 |
| 206 | 20230725 | 151900 | 3634590236000 | 663000 | 659000 | 663000 | 659000 | 33953 |
| 207 | 20230725 | 151800 | 3612147965000 | 660000 | 656000 | 660000 | 655000 | 46083 |
| 208 | 20230725 | 151700 | 3581847684000 | 655000 | 656000 | 657000 | 655000 | 18268 |
| 209 | 20230725 | 151600 | 3569863620000 | 656000 | 657000 | 658000 | 656000 | 14585 |
| 210 | 20230725 | 151500 | 3560285486000 | 657000 | 657000 | 658000 | 657000 | 8807 |
| 211 | 20230725 | 151400 | 3554496172000 | 658000 | 658000 | 658000 | 657000 | 7759 |
| 212 | 20230725 | 151300 | 3549394755000 | 658000 | 658000 | 658000 | 657000 | 9540 |
| 213 | 20230725 | 151200 | 3543122157000 | 658000 | 658000 | 659000 | 657000 | 14887 |
| 214 | 20230725 | 151100 | 3533318816000 | 658000 | 657000 | 659000 | 656000 | 14406 |
| 215 | 20230725 | 151000 | 3523847895000 | 657000 | 657000 | 657000 | 656000 | 8865 |
| 216 | 20230725 | 150900 | 3518025372000 | 656000 | 656000 | 657000 | 656000 | 5813 |
| 217 | 20230725 | 150800 | 3514208743000 | 656000 | 656000 | 657000 | 655000 | 14256 |
| 218 | 20230725 | 150700 | 3504857836000 | 656000 | 655000 | 656000 | 655000 | 8114 |
| 219 | 20230725 | 150600 | 3499536600000 | 655000 | 655000 | 656000 | 655000 | 6872 |
| 220 | 20230725 | 150500 | 3495032308000 | 655000 | 654000 | 656000 | 654000 | 7335 |
| 221 | 20230725 | 150400 | 3490227059000 | 655000 | 653000 | 655000 | 653000 | 24271 |
| 222 | 20230725 | 150300 | 3474361545000 | 653000 | 655000 | 655000 | 653000 | 19379 |
| 223 | 20230725 | 150200 | 3461692685000 | 655000 | 655000 | 656000 | 654000 | 17764 |
| 224 | 20230725 | 150100 | 3450058756000 | 655000 | 656000 | 656000 | 655000 | 10134 |
| 225 | 20230725 | 150000 | 3443419434000 | 655000 | 655000 | 656000 | 655000 | 4728 |
| 226 | 20230725 | 145900 | 3440320513000 | 656000 | 656000 | 657000 | 655000 | 10640 |
| 227 | 20230725 | 145800 | 3433339805000 | 657000 | 658000 | 658000 | 656000 | 7821 |
| 228 | 20230725 | 145700 | 3428201091000 | 658000 | 656000 | 658000 | 656000 | 12989 |
| 229 | 20230725 | 145600 | 3419661708000 | 657000 | 656000 | 657000 | 655000 | 6933 |
| 230 | 20230725 | 145500 | 3415111602000 | 656000 | 655000 | 656000 | 655000 | 10638 |
| 231 | 20230725 | 145400 | 3408135231000 | 656000 | 657000 | 657000 | 655000 | 10623 |
| 232 | 20230725 | 145300 | 3401169501000 | 656000 | 659000 | 660000 | 656000 | 24946 |
| 233 | 20230725 | 145200 | 3384746251000 | 660000 | 660000 | 660000 | 659000 | 10448 |
| 234 | 20230725 | 145100 | 3377852810000 | 660000 | 660000 | 662000 | 659000 | 51594 |
| 235 | 20230725 | 145000 | 3343783047000 | 660000 | 660000 | 660000 | 659000 | 7263 |
| 236 | 20230725 | 144900 | 3338990850000 | 660000 | 659000 | 660000 | 658000 | 19789 |
| 237 | 20230725 | 144800 | 3325945933000 | 659000 | 658000 | 659000 | 658000 | 6429 |
| 238 | 20230725 | 144700 | 3321711770000 | 659000 | 659000 | 659000 | 658000 | 7105 |
| 239 | 20230725 | 144600 | 3317030410000 | 658000 | 658000 | 659000 | 657000 | 20463 |
| 240 | 20230725 | 144500 | 3303563027000 | 658000 | 658000 | 658000 | 657000 | 8879 |
| 241 | 20230725 | 144400 | 3297721413000 | 657000 | 658000 | 658000 | 657000 | 7536 |
| 242 | 20230725 | 144300 | 3292764045000 | 657000 | 654000 | 658000 | 654000 | 29416 |
| 243 | 20230725 | 144200 | 3273473075000 | 655000 | 655000 | 656000 | 654000 | 3220 |
| 244 | 20230725 | 144100 | 3271364681000 | 655000 | 656000 | 656000 | 655000 | 11463 |
| 245 | 20230725 | 144000 | 3263855469000 | 655000 | 656000 | 657000 | 655000 | 14683 |
| 246 | 20230725 | 143900 | 3254226726000 | 656000 | 656000 | 657000 | 656000 | 6325 |
| 247 | 20230725 | 143800 | 3250074522000 | 657000 | 656000 | 657000 | 656000 | 4428 |
| 248 | 20230725 | 143700 | 3247167268000 | 656000 | 657000 | 657000 | 656000 | 7190 |
| 249 | 20230725 | 143600 | 3242444883000 | 657000 | 657000 | 657000 | 656000 | 5593 |
| 250 | 20230725 | 143500 | 3238771518000 | 657000 | 657000 | 657000 | 656000 | 3987 |
| 251 | 20230725 | 143400 | 3236153136000 | 657000 | 655000 | 657000 | 655000 | 7304 |
| 252 | 20230725 | 143300 | 3231357581000 | 656000 | 655000 | 656000 | 655000 | 7329 |
| 253 | 20230725 | 143200 | 3226550062000 | 656000 | 655000 | 656000 | 655000 | 13799 |
| 254 | 20230725 | 143100 | 3217499433000 | 656000 | 656000 | 656000 | 655000 | 3523 |
| 255 | 20230725 | 143000 | 3215189623000 | 655000 | 656000 | 656000 | 655000 | 3785 |
| 256 | 20230725 | 142900 | 3212707759000 | 656000 | 655000 | 656000 | 654000 | 12701 |
| 257 | 20230725 | 142800 | 3204387743000 | 655000 | 654000 | 655000 | 653000 | 16440 |
| 258 | 20230725 | 142700 | 3193636132000 | 654000 | 653000 | 654000 | 652000 | 22023 |
| 259 | 20230725 | 142600 | 3179256219000 | 653000 | 652000 | 653000 | 652000 | 3353 |
| 260 | 20230725 | 142500 | 3177068257000 | 653000 | 652000 | 653000 | 652000 | 2798 |
| 261 | 20230725 | 142400 | 3175242668000 | 652000 | 652000 | 653000 | 652000 | 2965 |
| 262 | 20230725 | 142300 | 3173307954000 | 652000 | 652000 | 653000 | 652000 | 4961 |
| 263 | 20230725 | 142200 | 3170070863000 | 653000 | 652000 | 653000 | 652000 | 2699 |
| 264 | 20230725 | 142100 | 3168310278000 | 653000 | 652000 | 653000 | 652000 | 2553 |
| 265 | 20230725 | 142000 | 3166645289000 | 652000 | 653000 | 653000 | 652000 | 12176 |
| 266 | 20230725 | 141900 | 3158701301000 | 653000 | 653000 | 654000 | 652000 | 11502 |
| 267 | 20230725 | 141800 | 3151189389000 | 653000 | 653000 | 654000 | 653000 | 2899 |
| 268 | 20230725 | 141700 | 3149295386000 | 654000 | 654000 | 654000 | 653000 | 4687 |
| 269 | 20230725 | 141600 | 3146232908000 | 653000 | 654000 | 654000 | 653000 | 9164 |
| 270 | 20230725 | 141500 | 3140248430000 | 654000 | 654000 | 655000 | 652000 | 27757 |
| 271 | 20230725 | 141400 | 3122106432000 | 655000 | 655000 | 655000 | 654000 | 4348 |
| 272 | 20230725 | 141300 | 3119260297000 | 655000 | 655000 | 655000 | 654000 | 2029 |
| 273 | 20230725 | 141200 | 3117931731000 | 655000 | 655000 | 655000 | 654000 | 1717 |
| 274 | 20230725 | 141100 | 3116807605000 | 655000 | 654000 | 655000 | 654000 | 2204 |
| 275 | 20230725 | 141000 | 3115364518000 | 655000 | 655000 | 655000 | 654000 | 2582 |
| 276 | 20230725 | 140900 | 3113673746000 | 655000 | 654000 | 655000 | 654000 | 1875 |
| 277 | 20230725 | 140800 | 3112446132000 | 654000 | 655000 | 655000 | 654000 | 2794 |
| 278 | 20230725 | 140700 | 3110616632000 | 655000 | 655000 | 655000 | 654000 | 4316 |
| 279 | 20230725 | 140600 | 3107790127000 | 654000 | 654000 | 655000 | 654000 | 2547 |
| 280 | 20230725 | 140500 | 3106122808000 | 654000 | 655000 | 655000 | 654000 | 2109 |
| 281 | 20230725 | 140400 | 3104741971000 | 654000 | 655000 | 656000 | 654000 | 6523 |
| 282 | 20230725 | 140300 | 3100468393000 | 656000 | 655000 | 656000 | 655000 | 9625 |
| 283 | 20230725 | 140200 | 3094155305000 | 655000 | 656000 | 656000 | 655000 | 9136 |
| 284 | 20230725 | 140100 | 3088164488000 | 656000 | 654000 | 656000 | 653000 | 20683 |
| 285 | 20230725 | 140000 | 3074627415000 | 654000 | 653000 | 654000 | 653000 | 2194 |
| 286 | 20230725 | 135900 | 3073193268000 | 653000 | 653000 | 654000 | 652000 | 9616 |
| 287 | 20230725 | 135800 | 3066914087000 | 653000 | 652000 | 653000 | 652000 | 2986 |
| 288 | 20230725 | 135700 | 3064964872000 | 653000 | 653000 | 653000 | 652000 | 2372 |
| 289 | 20230725 | 135600 | 3063416860000 | 653000 | 652000 | 653000 | 652000 | 7062 |
| 290 | 20230725 | 135500 | 3058806143000 | 653000 | 654000 | 654000 | 652000 | 10483 |
| 291 | 20230725 | 135400 | 3051961577000 | 654000 | 653000 | 654000 | 653000 | 2304 |
| 292 | 20230725 | 135300 | 3050456540000 | 653000 | 655000 | 655000 | 653000 | 8929 |
| 293 | 20230725 | 135200 | 3044616592000 | 655000 | 655000 | 655000 | 654000 | 2403 |
| 294 | 20230725 | 135100 | 3043043522000 | 655000 | 654000 | 655000 | 654000 | 4940 |
| 295 | 20230725 | 135000 | 3039809119000 | 655000 | 655000 | 655000 | 654000 | 2810 |
| 296 | 20230725 | 134900 | 3037969287000 | 654000 | 654000 | 655000 | 653000 | 9107 |
| 297 | 20230725 | 134800 | 3032013792000 | 654000 | 654000 | 654000 | 653000 | 2574 |
| 298 | 20230725 | 134700 | 3030330939000 | 654000 | 654000 | 654000 | 653000 | 3066 |
| 299 | 20230725 | 134600 | 3028326580000 | 654000 | 654000 | 654000 | 653000 | 2281 |
| 300 | 20230725 | 134500 | 3026836357000 | 654000 | 654000 | 654000 | 653000 | 2452 |
| 301 | 20230725 | 134400 | 3025233279000 | 654000 | 654000 | 654000 | 653000 | 7182 |
| 302 | 20230725 | 134300 | 3020536832000 | 653000 | 653000 | 653000 | 652000 | 9150 |
| 303 | 20230725 | 134200 | 3014562633000 | 653000 | 652000 | 653000 | 652000 | 2421 |
| 304 | 20230725 | 134100 | 3012983071000 | 653000 | 652000 | 653000 | 651000 | 9901 |
| 305 | 20230725 | 134000 | 3006526091000 | 652000 | 653000 | 653000 | 651000 | 7214 |
| 306 | 20230725 | 133900 | 3001822690000 | 652000 | 654000 | 654000 | 652000 | 8107 |
| 307 | 20230725 | 133800 | 2996531230000 | 654000 | 653000 | 654000 | 653000 | 2124 |
| 308 | 20230725 | 133700 | 2995143395000 | 654000 | 654000 | 654000 | 653000 | 3491 |
| 309 | 20230725 | 133600 | 2992862888000 | 654000 | 653000 | 654000 | 652000 | 9156 |
| 310 | 20230725 | 133500 | 2986885198000 | 653000 | 654000 | 655000 | 653000 | 13187 |
| 311 | 20230725 | 133400 | 2978263662000 | 654000 | 657000 | 657000 | 654000 | 16989 |
| 312 | 20230725 | 133300 | 2967127418000 | 657000 | 656000 | 657000 | 656000 | 4386 |
| 313 | 20230725 | 133200 | 2964246240000 | 656000 | 657000 | 657000 | 656000 | 2804 |
| 314 | 20230725 | 133100 | 2962404846000 | 656000 | 656000 | 657000 | 655000 | 8414 |
| 315 | 20230725 | 133000 | 2956885652000 | 656000 | 656000 | 656000 | 655000 | 4646 |
| 316 | 20230725 | 132900 | 2953839069000 | 656000 | 656000 | 656000 | 655000 | 3582 |
| 317 | 20230725 | 132800 | 2951489902000 | 655000 | 657000 | 657000 | 655000 | 10634 |
| 318 | 20230725 | 132700 | 2944514062000 | 657000 | 656000 | 657000 | 655000 | 18499 |
| 319 | 20230725 | 132600 | 2932368798000 | 657000 | 655000 | 657000 | 654000 | 19817 |
| 320 | 20230725 | 132500 | 2919378251000 | 655000 | 654000 | 655000 | 653000 | 12053 |
| 321 | 20230725 | 132400 | 2911495435000 | 654000 | 654000 | 654000 | 653000 | 2589 |
| 322 | 20230725 | 132300 | 2909803096000 | 653000 | 653000 | 654000 | 652000 | 5268 |
| 323 | 20230725 | 132200 | 2906362311000 | 653000 | 652000 | 653000 | 652000 | 3659 |
| 324 | 20230725 | 132100 | 2903973472000 | 652000 | 653000 | 653000 | 652000 | 2997 |
| 325 | 20230725 | 132000 | 2902017807000 | 652000 | 653000 | 653000 | 652000 | 2484 |
| 326 | 20230725 | 131900 | 2900396914000 | 653000 | 652000 | 653000 | 651000 | 5494 |
| 327 | 20230725 | 131800 | 2896814659000 | 652000 | 652000 | 652000 | 651000 | 5360 |
| 328 | 20230725 | 131700 | 2893322705000 | 651000 | 654000 | 654000 | 651000 | 16272 |
| 329 | 20230725 | 131600 | 2882701422000 | 654000 | 654000 | 655000 | 653000 | 8804 |
| 330 | 20230725 | 131500 | 2876943871000 | 654000 | 654000 | 654000 | 653000 | 3021 |
| 331 | 20230725 | 131400 | 2874968581000 | 654000 | 654000 | 654000 | 653000 | 3295 |
| 332 | 20230725 | 131300 | 2872813862000 | 654000 | 654000 | 654000 | 653000 | 6383 |
| 333 | 20230725 | 131200 | 2868639894000 | 654000 | 653000 | 654000 | 653000 | 2694 |
| 334 | 20230725 | 131100 | 2866878723000 | 654000 | 654000 | 655000 | 652000 | 23673 |
| 335 | 20230725 | 131000 | 2851410572000 | 654000 | 652000 | 654000 | 651000 | 9402 |
| 336 | 20230725 | 130900 | 2845275566000 | 652000 | 652000 | 652000 | 651000 | 4446 |
| 337 | 20230725 | 130800 | 2842376864000 | 652000 | 652000 | 652000 | 651000 | 2503 |
| 338 | 20230725 | 130700 | 2840745166000 | 652000 | 651000 | 652000 | 651000 | 9038 |
| 339 | 20230725 | 130600 | 2834852891000 | 652000 | 652000 | 652000 | 651000 | 5438 |
| 340 | 20230725 | 130500 | 2831307780000 | 652000 | 650000 | 652000 | 649000 | 11209 |
| 341 | 20230725 | 130400 | 2824012167000 | 650000 | 650000 | 650000 | 649000 | 8581 |
| 342 | 20230725 | 130300 | 2818434669000 | 650000 | 650000 | 650000 | 649000 | 4441 |
| 343 | 20230725 | 130200 | 2815548509000 | 650000 | 650000 | 650000 | 649000 | 5034 |
| 344 | 20230725 | 130100 | 2812278075000 | 650000 | 649000 | 650000 | 649000 | 7949 |
| 345 | 20230725 | 130000 | 2807113845000 | 650000 | 649000 | 650000 | 649000 | 10438 |
| 346 | 20230725 | 125900 | 2800329820000 | 650000 | 649000 | 650000 | 648000 | 11002 |
| 347 | 20230725 | 125800 | 2793186988000 | 649000 | 649000 | 649000 | 648000 | 3047 |
| 348 | 20230725 | 125700 | 2791210169000 | 649000 | 648000 | 649000 | 647000 | 7408 |
| 349 | 20230725 | 125600 | 2786406039000 | 648000 | 648000 | 648000 | 647000 | 4767 |
| 350 | 20230725 | 125500 | 2783317673000 | 648000 | 648000 | 649000 | 647000 | 7142 |
| 351 | 20230725 | 125400 | 2778689424000 | 648000 | 648000 | 648000 | 647000 | 3931 |
| 352 | 20230725 | 125300 | 2776142432000 | 648000 | 648000 | 648000 | 647000 | 5793 |
| 353 | 20230725 | 125200 | 2772391188000 | 647000 | 646000 | 648000 | 646000 | 10962 |
| 354 | 20230725 | 125100 | 2765299053000 | 647000 | 647000 | 647000 | 646000 | 2835 |
| 355 | 20230725 | 125000 | 2763465857000 | 646000 | 648000 | 648000 | 646000 | 6115 |
| 356 | 20230725 | 124900 | 2759510090000 | 647000 | 648000 | 648000 | 647000 | 2962 |
| 357 | 20230725 | 124800 | 2757592657000 | 648000 | 648000 | 648000 | 647000 | 5099 |
| 358 | 20230725 | 124700 | 2754292349000 | 648000 | 647000 | 649000 | 646000 | 12889 |
| 359 | 20230725 | 124600 | 2745948712000 | 647000 | 647000 | 647000 | 646000 | 2028 |
| 360 | 20230725 | 124500 | 2744637486000 | 647000 | 647000 | 647000 | 646000 | 9615 |
| 361 | 20230725 | 124400 | 2738425069000 | 647000 | 647000 | 648000 | 646000 | 10518 |
| 362 | 20230725 | 124300 | 2731619881000 | 648000 | 647000 | 648000 | 647000 | 1753 |
| 363 | 20230725 | 124200 | 2730484658000 | 648000 | 648000 | 649000 | 648000 | 6474 |
| 364 | 20230725 | 124100 | 2726288685000 | 649000 | 648000 | 649000 | 647000 | 2835 |
| 365 | 20230725 | 124000 | 2724451109000 | 648000 | 648000 | 649000 | 647000 | 4864 |
| 366 | 20230725 | 123900 | 2721299859000 | 648000 | 646000 | 648000 | 646000 | 11911 |
| 367 | 20230725 | 123800 | 2713593130000 | 647000 | 647000 | 647000 | 646000 | 3681 |
| 368 | 20230725 | 123700 | 2711214388000 | 647000 | 649000 | 649000 | 646000 | 16742 |
| 369 | 20230725 | 123600 | 2700372804000 | 649000 | 648000 | 649000 | 648000 | 2005 |
| 370 | 20230725 | 123500 | 2699072522000 | 649000 | 650000 | 650000 | 648000 | 5991 |
| 371 | 20230725 | 123400 | 2695184830000 | 650000 | 649000 | 650000 | 649000 | 5360 |
| 372 | 20230725 | 123300 | 2691705552000 | 650000 | 650000 | 650000 | 649000 | 2335 |
| 373 | 20230725 | 123200 | 2690188587000 | 650000 | 650000 | 650000 | 649000 | 1849 |
| 374 | 20230725 | 123100 | 2688987842000 | 650000 | 649000 | 650000 | 649000 | 2427 |
| 375 | 20230725 | 123000 | 2687411770000 | 649000 | 651000 | 651000 | 649000 | 9545 |
| 376 | 20230725 | 122900 | 2681207428000 | 651000 | 651000 | 651000 | 650000 | 1462 |
| 377 | 20230725 | 122800 | 2680255875000 | 651000 | 651000 | 651000 | 650000 | 5190 |
| 378 | 20230725 | 122700 | 2676877521000 | 651000 | 651000 | 651000 | 650000 | 2136 |
| 379 | 20230725 | 122600 | 2675487230000 | 651000 | 651000 | 651000 | 650000 | 1470 |
| 380 | 20230725 | 122500 | 2674530460000 | 651000 | 650000 | 651000 | 649000 | 5353 |
| 381 | 20230725 | 122400 | 2671051286000 | 650000 | 650000 | 650000 | 649000 | 2785 |
| 382 | 20230725 | 122300 | 2669241484000 | 650000 | 650000 | 650000 | 649000 | 3046 |
| 383 | 20230725 | 122200 | 2667261919000 | 650000 | 650000 | 651000 | 649000 | 7174 |
| 384 | 20230725 | 122100 | 2662599786000 | 650000 | 650000 | 651000 | 649000 | 4938 |
| 385 | 20230725 | 122000 | 2659390099000 | 650000 | 650000 | 651000 | 649000 | 10511 |
| 386 | 20230725 | 121900 | 2652556104000 | 650000 | 649000 | 650000 | 648000 | 8307 |
| 387 | 20230725 | 121800 | 2647160461000 | 649000 | 648000 | 649000 | 647000 | 8489 |
| 388 | 20230725 | 121700 | 2641659813000 | 648000 | 648000 | 648000 | 647000 | 3456 |
| 389 | 20230725 | 121600 | 2639421022000 | 647000 | 647000 | 648000 | 646000 | 10147 |
| 390 | 20230725 | 121500 | 2632856933000 | 647000 | 647000 | 647000 | 646000 | 2841 |
| 391 | 20230725 | 121400 | 2631020822000 | 646000 | 647000 | 648000 | 646000 | 4787 |
| 392 | 20230725 | 121300 | 2627924963000 | 647000 | 647000 | 648000 | 647000 | 3129 |
| 393 | 20230725 | 121200 | 2625900132000 | 647000 | 647000 | 648000 | 647000 | 2364 |
| 394 | 20230725 | 121100 | 2624369460000 | 648000 | 647000 | 648000 | 647000 | 4856 |
| 395 | 20230725 | 121000 | 2621226540000 | 647000 | 648000 | 649000 | 647000 | 11989 |
| 396 | 20230725 | 120900 | 2613462405000 | 649000 | 649000 | 649000 | 648000 | 2155 |
| 397 | 20230725 | 120800 | 2612064761000 | 649000 | 649000 | 649000 | 648000 | 1704 |
| 398 | 20230725 | 120700 | 2610959960000 | 648000 | 649000 | 649000 | 648000 | 1802 |
| 399 | 20230725 | 120600 | 2609791568000 | 649000 | 650000 | 651000 | 648000 | 2955 |
| 400 | 20230725 | 120500 | 2607874183000 | 650000 | 649000 | 651000 | 648000 | 13765 |
| 401 | 20230725 | 120400 | 2598942733000 | 648000 | 650000 | 651000 | 648000 | 11070 |
| 402 | 20230725 | 120300 | 2591752700000 | 651000 | 650000 | 651000 | 650000 | 1489 |
| 403 | 20230725 | 120200 | 2590784474000 | 651000 | 650000 | 651000 | 650000 | 4659 |
| 404 | 20230725 | 120100 | 2587755590000 | 650000 | 651000 | 652000 | 650000 | 3316 |
| 405 | 20230725 | 120000 | 2585596728000 | 652000 | 650000 | 652000 | 649000 | 3804 |
| 406 | 20230725 | 115900 | 2583122301000 | 650000 | 649000 | 650000 | 649000 | 5507 |
| 407 | 20230725 | 115800 | 2579544128000 | 649000 | 650000 | 650000 | 648000 | 6031 |
| 408 | 20230725 | 115700 | 2575629180000 | 649000 | 650000 | 651000 | 648000 | 25668 |
| 409 | 20230725 | 115600 | 2558959163000 | 651000 | 652000 | 653000 | 650000 | 28187 |
| 410 | 20230725 | 115500 | 2540609171000 | 653000 | 653000 | 653000 | 652000 | 3125 |
| 411 | 20230725 | 115400 | 2538570253000 | 653000 | 652000 | 653000 | 652000 | 3031 |
| 412 | 20230725 | 115300 | 2536591929000 | 653000 | 653000 | 653000 | 652000 | 4054 |
| 413 | 20230725 | 115200 | 2533947282000 | 653000 | 652000 | 653000 | 652000 | 5080 |
| 414 | 20230725 | 115100 | 2530630844000 | 653000 | 653000 | 653000 | 652000 | 4700 |
| 415 | 20230725 | 115000 | 2527564268000 | 652000 | 656000 | 657000 | 652000 | 21706 |
| 416 | 20230725 | 114900 | 2513368886000 | 656000 | 654000 | 657000 | 654000 | 17868 |
| 417 | 20230725 | 114800 | 2501655566000 | 655000 | 653000 | 655000 | 653000 | 9788 |
| 418 | 20230725 | 114700 | 2495253078000 | 654000 | 654000 | 654000 | 653000 | 1414 |
| 419 | 20230725 | 114600 | 2494328654000 | 654000 | 654000 | 654000 | 653000 | 1634 |
| 420 | 20230725 | 114500 | 2493260592000 | 654000 | 654000 | 654000 | 653000 | 1827 |
| 421 | 20230725 | 114400 | 2492066535000 | 654000 | 654000 | 654000 | 653000 | 1643 |
| 422 | 20230725 | 114300 | 2490993139000 | 654000 | 654000 | 654000 | 653000 | 2129 |
| 423 | 20230725 | 114200 | 2489602263000 | 654000 | 653000 | 654000 | 653000 | 3208 |
| 424 | 20230725 | 114100 | 2487507009000 | 654000 | 654000 | 654000 | 653000 | 3180 |
| 425 | 20230725 | 114000 | 2485429261000 | 654000 | 656000 | 656000 | 653000 | 17316 |
| 426 | 20230725 | 113900 | 2474095737000 | 656000 | 656000 | 656000 | 655000 | 2372 |
| 427 | 20230725 | 113800 | 2472540699000 | 655000 | 655000 | 656000 | 655000 | 2165 |
| 428 | 20230725 | 113700 | 2471121546000 | 656000 | 656000 | 656000 | 655000 | 2858 |
| 429 | 20230725 | 113600 | 2469247816000 | 656000 | 655000 | 656000 | 655000 | 1680 |
| 430 | 20230725 | 113500 | 2468146118000 | 656000 | 655000 | 656000 | 655000 | 4073 |
| 431 | 20230725 | 113400 | 2465475594000 | 656000 | 655000 | 656000 | 655000 | 3042 |
| 432 | 20230725 | 113300 | 2463481822000 | 655000 | 655000 | 656000 | 654000 | 3015 |
| 433 | 20230725 | 113200 | 2461506643000 | 654000 | 654000 | 655000 | 654000 | 5763 |
| 434 | 20230725 | 113100 | 2457733689000 | 655000 | 655000 | 655000 | 654000 | 3581 |
| 435 | 20230725 | 113000 | 2455388911000 | 655000 | 654000 | 655000 | 654000 | 1699 |
| 436 | 20230725 | 112900 | 2454276253000 | 654000 | 657000 | 657000 | 654000 | 12495 |
| 437 | 20230725 | 112800 | 2446089441000 | 657000 | 657000 | 657000 | 656000 | 2429 |
| 438 | 20230725 | 112700 | 2444494316000 | 657000 | 655000 | 657000 | 654000 | 16130 |
| 439 | 20230725 | 112600 | 2433923936000 | 655000 | 654000 | 655000 | 654000 | 1778 |
| 440 | 20230725 | 112500 | 2432759962000 | 655000 | 655000 | 655000 | 654000 | 2683 |
| 441 | 20230725 | 112400 | 2431003878000 | 655000 | 655000 | 655000 | 654000 | 5256 |
| 442 | 20230725 | 112300 | 2427562386000 | 654000 | 655000 | 655000 | 654000 | 2314 |
| 443 | 20230725 | 112200 | 2426048047000 | 654000 | 655000 | 655000 | 654000 | 1647 |
| 444 | 20230725 | 112100 | 2424969939000 | 655000 | 656000 | 656000 | 654000 | 7394 |
| 445 | 20230725 | 112000 | 2420129495000 | 656000 | 656000 | 656000 | 655000 | 3999 |
| 446 | 20230725 | 111900 | 2417506517000 | 656000 | 655000 | 657000 | 654000 | 7284 |
| 447 | 20230725 | 111800 | 2412734163000 | 655000 | 655000 | 655000 | 654000 | 2166 |
| 448 | 20230725 | 111700 | 2411315797000 | 655000 | 655000 | 656000 | 654000 | 14242 |
| 449 | 20230725 | 111600 | 2401988927000 | 655000 | 654000 | 655000 | 653000 | 5090 |
| 450 | 20230725 | 111500 | 2398658118000 | 654000 | 653000 | 654000 | 653000 | 2782 |
| 451 | 20230725 | 111400 | 2396839852000 | 653000 | 654000 | 655000 | 652000 | 12538 |
| 452 | 20230725 | 111300 | 2388648165000 | 653000 | 654000 | 654000 | 653000 | 3592 |
| 453 | 20230725 | 111200 | 2386300886000 | 654000 | 653000 | 654000 | 653000 | 2966 |
| 454 | 20230725 | 111100 | 2384362338000 | 653000 | 654000 | 655000 | 653000 | 5533 |
| 455 | 20230725 | 111000 | 2380744000000 | 654000 | 655000 | 656000 | 654000 | 4519 |
| 456 | 20230725 | 110900 | 2377785828000 | 655000 | 656000 | 657000 | 654000 | 7754 |
| 457 | 20230725 | 110800 | 2372702826000 | 656000 | 654000 | 657000 | 653000 | 19500 |
| 458 | 20230725 | 110700 | 2359940281000 | 654000 | 654000 | 655000 | 653000 | 13937 |
| 459 | 20230725 | 110600 | 2350824965000 | 654000 | 656000 | 657000 | 654000 | 14563 |
| 460 | 20230725 | 110500 | 2341282136000 | 657000 | 657000 | 658000 | 656000 | 7261 |
| 461 | 20230725 | 110400 | 2336510664000 | 658000 | 657000 | 658000 | 657000 | 6487 |
| 462 | 20230725 | 110300 | 2332246120000 | 657000 | 658000 | 658000 | 657000 | 6847 |
| 463 | 20230725 | 110200 | 2327746318000 | 658000 | 657000 | 658000 | 657000 | 4495 |
| 464 | 20230725 | 110100 | 2324791012000 | 657000 | 659000 | 659000 | 657000 | 8717 |
| 465 | 20230725 | 110000 | 2319055548000 | 659000 | 659000 | 660000 | 658000 | 10710 |
| 466 | 20230725 | 105900 | 2311992909000 | 659000 | 657000 | 659000 | 657000 | 5641 |
| 467 | 20230725 | 105800 | 2308280206000 | 658000 | 659000 | 661000 | 656000 | 18956 |
| 468 | 20230725 | 105700 | 2295808824000 | 659000 | 662000 | 663000 | 658000 | 21895 |
| 469 | 20230725 | 105600 | 2281343136000 | 662000 | 663000 | 663000 | 660000 | 24098 |
| 470 | 20230725 | 105500 | 2265400814000 | 663000 | 660000 | 663000 | 659000 | 26780 |
| 471 | 20230725 | 105400 | 2247699487000 | 660000 | 659000 | 660000 | 658000 | 11162 |
| 472 | 20230725 | 105300 | 2240338742000 | 659000 | 659000 | 660000 | 658000 | 19869 |
| 473 | 20230725 | 105200 | 2227240394000 | 659000 | 656000 | 659000 | 656000 | 17178 |
| 474 | 20230725 | 105100 | 2215952767000 | 656000 | 658000 | 658000 | 656000 | 9306 |
| 475 | 20230725 | 105000 | 2209838627000 | 658000 | 657000 | 658000 | 656000 | 17380 |
| 476 | 20230725 | 104900 | 2198408220000 | 657000 | 654000 | 657000 | 653000 | 13992 |
| 477 | 20230725 | 104800 | 2189241021000 | 654000 | 654000 | 654000 | 652000 | 8447 |
| 478 | 20230725 | 104700 | 2183720176000 | 653000 | 655000 | 655000 | 652000 | 9949 |
| 479 | 20230725 | 104600 | 2177221160000 | 655000 | 655000 | 655000 | 654000 | 9220 |
| 480 | 20230725 | 104500 | 2171186022000 | 655000 | 652000 | 655000 | 651000 | 12396 |
| 481 | 20230725 | 104400 | 2163089198000 | 652000 | 652000 | 652000 | 651000 | 5191 |
| 482 | 20230725 | 104300 | 2159708367000 | 652000 | 653000 | 653000 | 651000 | 8100 |
| 483 | 20230725 | 104200 | 2154424403000 | 652000 | 653000 | 654000 | 652000 | 14027 |
| 484 | 20230725 | 104100 | 2145259575000 | 653000 | 656000 | 656000 | 653000 | 17417 |
| 485 | 20230725 | 104000 | 2133862703000 | 656000 | 652000 | 656000 | 652000 | 28502 |
| 486 | 20230725 | 103900 | 2115217419000 | 653000 | 654000 | 654000 | 652000 | 13780 |
| 487 | 20230725 | 103800 | 2106227182000 | 654000 | 652000 | 654000 | 651000 | 10372 |
| 488 | 20230725 | 103700 | 2099457100000 | 652000 | 651000 | 652000 | 651000 | 9879 |
| 489 | 20230725 | 103600 | 2093017479000 | 651000 | 650000 | 653000 | 649000 | 15224 |
| 490 | 20230725 | 103500 | 2083108478000 | 649000 | 648000 | 650000 | 647000 | 12070 |
| 491 | 20230725 | 103400 | 2075277586000 | 648000 | 646000 | 648000 | 645000 | 10077 |
| 492 | 20230725 | 103300 | 2068759313000 | 646000 | 644000 | 646000 | 644000 | 7613 |
| 493 | 20230725 | 103200 | 2063845965000 | 645000 | 645000 | 645000 | 643000 | 4900 |
| 494 | 20230725 | 103100 | 2060688759000 | 645000 | 643000 | 645000 | 642000 | 7695 |
| 495 | 20230725 | 103000 | 2055733125000 | 644000 | 642000 | 644000 | 641000 | 22228 |
| 496 | 20230725 | 102900 | 2041462635000 | 642000 | 643000 | 643000 | 641000 | 32949 |
| 497 | 20230725 | 102800 | 2020315855000 | 642000 | 646000 | 646000 | 642000 | 34102 |
| 498 | 20230725 | 102700 | 1998388586000 | 646000 | 646000 | 646000 | 645000 | 4687 |
| 499 | 20230725 | 102600 | 1995364197000 | 646000 | 643000 | 646000 | 643000 | 18638 |
| 500 | 20230725 | 102500 | 1983351586000 | 643000 | 644000 | 644000 | 643000 | 12402 |
| 501 | 20230725 | 102400 | 1975375317000 | 643000 | 645000 | 645000 | 643000 | 13649 |
| 502 | 20230725 | 102300 | 1966585414000 | 644000 | 645000 | 646000 | 644000 | 10105 |
| 503 | 20230725 | 102200 | 1960071225000 | 645000 | 645000 | 646000 | 645000 | 7243 |
| 504 | 20230725 | 102100 | 1955397854000 | 645000 | 645000 | 646000 | 644000 | 9529 |
| 505 | 20230725 | 102000 | 1949250149000 | 645000 | 646000 | 646000 | 644000 | 25121 |
| 506 | 20230725 | 101900 | 1933055967000 | 646000 | 647000 | 648000 | 645000 | 11981 |
| 507 | 20230725 | 101800 | 1925309996000 | 648000 | 648000 | 648000 | 646000 | 12182 |
| 508 | 20230725 | 101700 | 1917425626000 | 648000 | 647000 | 649000 | 647000 | 8287 |
| 509 | 20230725 | 101600 | 1912057390000 | 648000 | 648000 | 649000 | 647000 | 8163 |
| 510 | 20230725 | 101500 | 1906769283000 | 649000 | 650000 | 650000 | 648000 | 17948 |
| 511 | 20230725 | 101400 | 1895116043000 | 650000 | 649000 | 650000 | 649000 | 14206 |
| 512 | 20230725 | 101300 | 1885884570000 | 649000 | 647000 | 649000 | 647000 | 12546 |
| 513 | 20230725 | 101200 | 1877750458000 | 648000 | 647000 | 648000 | 647000 | 4303 |
| 514 | 20230725 | 101100 | 1874964578000 | 648000 | 648000 | 648000 | 647000 | 7578 |
| 515 | 20230725 | 101000 | 1870059327000 | 647000 | 648000 | 648000 | 647000 | 6733 |
| 516 | 20230725 | 100900 | 1865698284000 | 648000 | 646000 | 648000 | 646000 | 7965 |
| 517 | 20230725 | 100800 | 1860542418000 | 647000 | 646000 | 647000 | 645000 | 5821 |
| 518 | 20230725 | 100700 | 1856783472000 | 646000 | 645000 | 646000 | 644000 | 6375 |
| 519 | 20230725 | 100600 | 1852670463000 | 645000 | 647000 | 647000 | 644000 | 9162 |
| 520 | 20230725 | 100500 | 1846754505000 | 647000 | 645000 | 647000 | 642000 | 25268 |
| 521 | 20230725 | 100400 | 1830489583000 | 644000 | 647000 | 647000 | 644000 | 28260 |
| 522 | 20230725 | 100300 | 1812252569000 | 646000 | 647000 | 647000 | 646000 | 8253 |
| 523 | 20230725 | 100200 | 1806917519000 | 646000 | 648000 | 648000 | 646000 | 13549 |
| 524 | 20230725 | 100100 | 1798151070000 | 648000 | 649000 | 649000 | 647000 | 7842 |
| 525 | 20230725 | 100000 | 1793068434000 | 649000 | 648000 | 649000 | 647000 | 5838 |
| 526 | 20230725 | 095900 | 1789285571000 | 648000 | 650000 | 650000 | 647000 | 18152 |
| 527 | 20230725 | 095800 | 1777505458000 | 649000 | 649000 | 650000 | 649000 | 10113 |
| 528 | 20230725 | 095700 | 1770934963000 | 650000 | 649000 | 650000 | 649000 | 6484 |
| 529 | 20230725 | 095600 | 1766723085000 | 649000 | 649000 | 650000 | 649000 | 6361 |
| 530 | 20230725 | 095500 | 1762589280000 | 650000 | 649000 | 650000 | 649000 | 8594 |
| 531 | 20230725 | 095400 | 1757004439000 | 650000 | 651000 | 651000 | 648000 | 13778 |
| 532 | 20230725 | 095300 | 1748048779000 | 651000 | 649000 | 651000 | 647000 | 10746 |
| 533 | 20230725 | 095200 | 1741072757000 | 649000 | 647000 | 649000 | 646000 | 9205 |
| 534 | 20230725 | 095100 | 1735111360000 | 647000 | 646000 | 649000 | 646000 | 19152 |
| 535 | 20230725 | 095000 | 1722719099000 | 647000 | 650000 | 650000 | 646000 | 24294 |
| 536 | 20230725 | 094900 | 1706989720000 | 649000 | 650000 | 650000 | 649000 | 9587 |
| 537 | 20230725 | 094800 | 1700764641000 | 650000 | 648000 | 650000 | 647000 | 13398 |
| 538 | 20230725 | 094700 | 1692076874000 | 647000 | 649000 | 650000 | 647000 | 16890 |
| 539 | 20230725 | 094600 | 1681126285000 | 649000 | 650000 | 650000 | 648000 | 7419 |
| 540 | 20230725 | 094500 | 1676312126000 | 649000 | 649000 | 650000 | 648000 | 6891 |
| 541 | 20230725 | 094400 | 1671838805000 | 649000 | 650000 | 651000 | 647000 | 18099 |
| 542 | 20230725 | 094300 | 1660088070000 | 651000 | 651000 | 652000 | 648000 | 15712 |
| 543 | 20230725 | 094200 | 1649872761000 | 652000 | 657000 | 657000 | 650000 | 22856 |
| 544 | 20230725 | 094100 | 1634932625000 | 657000 | 655000 | 657000 | 654000 | 21920 |
| 545 | 20230725 | 094000 | 1620556811000 | 655000 | 655000 | 655000 | 653000 | 12584 |
| 546 | 20230725 | 093900 | 1612325444000 | 655000 | 652000 | 656000 | 651000 | 21033 |
| 547 | 20230725 | 093800 | 1598577213000 | 652000 | 650000 | 652000 | 648000 | 13043 |
| 548 | 20230725 | 093700 | 1590095255000 | 650000 | 653000 | 654000 | 649000 | 18633 |
| 549 | 20230725 | 093600 | 1577959717000 | 653000 | 652000 | 654000 | 651000 | 25624 |
| 550 | 20230725 | 093500 | 1561243937000 | 652000 | 649000 | 652000 | 647000 | 19052 |
| 551 | 20230725 | 093400 | 1548869975000 | 649000 | 647000 | 649000 | 647000 | 11796 |
| 552 | 20230725 | 093300 | 1541221269000 | 647000 | 642000 | 649000 | 641000 | 30326 |
| 553 | 20230725 | 093200 | 1521717538000 | 641000 | 645000 | 645000 | 641000 | 34466 |
| 554 | 20230725 | 093100 | 1499574455000 | 645000 | 645000 | 645000 | 644000 | 22188 |
| 555 | 20230725 | 093000 | 1485266651000 | 645000 | 642000 | 646000 | 642000 | 20723 |
| 556 | 20230725 | 092900 | 1471918617000 | 643000 | 645000 | 645000 | 642000 | 18998 |
| 557 | 20230725 | 092800 | 1459691130000 | 645000 | 650000 | 650000 | 644000 | 47684 |
| 558 | 20230725 | 092700 | 1428849018000 | 650000 | 648000 | 651000 | 648000 | 26118 |
| 559 | 20230725 | 092600 | 1411876217000 | 648000 | 651000 | 651000 | 646000 | 28138 |
| 560 | 20230725 | 092500 | 1393620989000 | 651000 | 649000 | 652000 | 649000 | 22402 |
| 561 | 20230725 | 092400 | 1379052100000 | 649000 | 653000 | 653000 | 649000 | 32652 |
| 562 | 20230725 | 092300 | 1357822974000 | 653000 | 648000 | 654000 | 647000 | 32697 |
| 563 | 20230725 | 092200 | 1336559287000 | 647000 | 646000 | 650000 | 645000 | 39148 |
| 564 | 20230725 | 092100 | 1311189663000 | 646000 | 643000 | 647000 | 642000 | 30859 |
| 565 | 20230725 | 092000 | 1291304878000 | 643000 | 646000 | 647000 | 639000 | 75684 |
| 566 | 20230725 | 091900 | 1242716446000 | 646000 | 641000 | 646000 | 639000 | 57284 |
| 567 | 20230725 | 091800 | 1205910801000 | 641000 | 644000 | 645000 | 636000 | 89845 |
| 568 | 20230725 | 091700 | 1148417218000 | 645000 | 643000 | 646000 | 640000 | 110687 |
| 569 | 20230725 | 091600 | 1077238027000 | 643000 | 651000 | 651000 | 642000 | 98366 |
| 570 | 20230725 | 091500 | 1013540964000 | 650000 | 656000 | 657000 | 650000 | 70183 |
| 571 | 20230725 | 091400 | 967651004000 | 656000 | 662000 | 663000 | 656000 | 70539 |
| 572 | 20230725 | 091300 | 921111102000 | 663000 | 667000 | 668000 | 662000 | 24697 |
| 573 | 20230725 | 091200 | 904689508000 | 667000 | 665000 | 667000 | 662000 | 45627 |
| 574 | 20230725 | 091100 | 874404101000 | 665000 | 663000 | 667000 | 662000 | 33773 |
| 575 | 20230725 | 091000 | 851972041000 | 662000 | 668000 | 668000 | 661000 | 58887 |
| 576 | 20230725 | 090900 | 812860283000 | 668000 | 670000 | 670000 | 666000 | 38111 |
| 577 | 20230725 | 090800 | 787394411000 | 670000 | 666000 | 671000 | 666000 | 50663 |
| 578 | 20230725 | 090700 | 753487891000 | 666000 | 666000 | 667000 | 663000 | 36403 |
| 579 | 20230725 | 090600 | 729283891000 | 665000 | 662000 | 668000 | 660000 | 54913 |
| 580 | 20230725 | 090500 | 692818287000 | 663000 | 660000 | 666000 | 658000 | 72758 |
| 581 | 20230725 | 090400 | 644696289000 | 660000 | 667000 | 671000 | 654000 | 144385 |
| 582 | 20230725 | 090300 | 549050540000 | 670000 | 672000 | 675000 | 667000 | 93764 |
| 583 | 20230725 | 090200 | 486238518000 | 673000 | 674000 | 679000 | 668000 | 159579 |
| 584 | 20230725 | 090100 | 378618142000 | 673000 | 659000 | 674000 | 658000 | 148752 |
| 585 | 20230725 | 090000 | 280104955000 | 658000 | 655000 | 667000 | 654000 | 425467 |