36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 99254 |
| 3 | 20230726 | 184100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 4 | 20230726 | 184000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 5 | 20230726 | 183900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 6 | 20230726 | 183800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 7 | 20230726 | 183700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 8 | 20230726 | 183600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 9 | 20230726 | 183500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 10 | 20230726 | 183400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 11 | 20230726 | 183300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 12 | 20230726 | 183200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 13 | 20230726 | 183100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 14 | 20230726 | 183000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 15 | 20230726 | 182900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 16 | 20230726 | 182800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 17 | 20230726 | 182700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 18 | 20230726 | 182600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 19 | 20230726 | 182500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 20 | 20230726 | 182400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 21 | 20230726 | 182300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 22 | 20230726 | 182200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 23 | 20230726 | 182100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 24 | 20230726 | 182000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 25 | 20230726 | 181900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 26 | 20230726 | 181800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 27 | 20230726 | 181700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 28 | 20230726 | 181600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 29 | 20230726 | 181500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 30 | 20230726 | 181400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 31 | 20230726 | 181300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 32 | 20230726 | 181200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 99254 |
| 33 | 20230726 | 181100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 34 | 20230726 | 181000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 35 | 20230726 | 180900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 36 | 20230726 | 180800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 37 | 20230726 | 180700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 38 | 20230726 | 180600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 39 | 20230726 | 180500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 40 | 20230726 | 180400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 41 | 20230726 | 180300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 42 | 20230726 | 180200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 43 | 20230726 | 180100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 44 | 20230726 | 180000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 45 | 20230726 | 175900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 46 | 20230726 | 175800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 47 | 20230726 | 175700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 48 | 20230726 | 175600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 49 | 20230726 | 175500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 50 | 20230726 | 175400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 51 | 20230726 | 175300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 52 | 20230726 | 175200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 53 | 20230726 | 175100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 54 | 20230726 | 175000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 55 | 20230726 | 174900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 56 | 20230726 | 174800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 57 | 20230726 | 174700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 58 | 20230726 | 174600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 59 | 20230726 | 174500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 60 | 20230726 | 174400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 61 | 20230726 | 174300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 62 | 20230726 | 174200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 99254 |
| 63 | 20230726 | 174100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 64 | 20230726 | 174000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 65 | 20230726 | 173900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 66 | 20230726 | 173800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 67 | 20230726 | 173700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 68 | 20230726 | 173600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 69 | 20230726 | 173500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 70 | 20230726 | 173400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 71 | 20230726 | 173300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 72 | 20230726 | 173200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 73 | 20230726 | 173100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 74 | 20230726 | 173000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 75 | 20230726 | 172900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 76 | 20230726 | 172800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 77 | 20230726 | 172700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 78 | 20230726 | 172600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 79 | 20230726 | 172500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 80 | 20230726 | 172400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 81 | 20230726 | 172300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 82 | 20230726 | 172200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 83 | 20230726 | 172100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 84 | 20230726 | 172000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 85 | 20230726 | 171900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 86 | 20230726 | 171800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 87 | 20230726 | 171700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 88 | 20230726 | 171600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 89 | 20230726 | 171500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 90 | 20230726 | 171400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 91 | 20230726 | 171300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 92 | 20230726 | 171200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 99254 |
| 93 | 20230726 | 171100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 94 | 20230726 | 171000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 95 | 20230726 | 170900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 96 | 20230726 | 170800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 97 | 20230726 | 170700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 98 | 20230726 | 170600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 99 | 20230726 | 170500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 100 | 20230726 | 170400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 101 | 20230726 | 170300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 102 | 20230726 | 170200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 103 | 20230726 | 170100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 104 | 20230726 | 170000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 105 | 20230726 | 165900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 106 | 20230726 | 165800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 107 | 20230726 | 165700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 108 | 20230726 | 165600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 109 | 20230726 | 165500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 110 | 20230726 | 165400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 111 | 20230726 | 165300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 112 | 20230726 | 165200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 113 | 20230726 | 165100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 114 | 20230726 | 165000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 115 | 20230726 | 164900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 116 | 20230726 | 164800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 117 | 20230726 | 164700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 118 | 20230726 | 164600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 119 | 20230726 | 164500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 120 | 20230726 | 164400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 121 | 20230726 | 164300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 122 | 20230726 | 164200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 99254 |
| 123 | 20230726 | 164100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 124 | 20230726 | 164000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 125 | 20230726 | 163900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 126 | 20230726 | 163800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 127 | 20230726 | 163700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 128 | 20230726 | 163600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 129 | 20230726 | 163500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 130 | 20230726 | 163400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 131 | 20230726 | 163300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 132 | 20230726 | 163200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 133 | 20230726 | 163100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 134 | 20230726 | 163000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 135 | 20230726 | 162900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 136 | 20230726 | 162800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 137 | 20230726 | 162700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 138 | 20230726 | 162600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 139 | 20230726 | 162500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 140 | 20230726 | 162400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 141 | 20230726 | 162300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 142 | 20230726 | 162200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 143 | 20230726 | 162100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 144 | 20230726 | 162000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 145 | 20230726 | 161900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 146 | 20230726 | 161800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 147 | 20230726 | 161700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 148 | 20230726 | 161600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 149 | 20230726 | 161500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 150 | 20230726 | 161400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 151 | 20230726 | 161300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 152 | 20230726 | 161200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 99254 |
| 153 | 20230726 | 161100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 154 | 20230726 | 161000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 155 | 20230726 | 160900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 156 | 20230726 | 160800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 157 | 20230726 | 160700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 158 | 20230726 | 160600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 159 | 20230726 | 160500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 160 | 20230726 | 160400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 161 | 20230726 | 160300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 162 | 20230726 | 160200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 163 | 20230726 | 160100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 164 | 20230726 | 160000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 165 | 20230726 | 155900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 166 | 20230726 | 155800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 167 | 20230726 | 155700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 168 | 20230726 | 155600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 169 | 20230726 | 155500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 170 | 20230726 | 155400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 171 | 20230726 | 155300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 172 | 20230726 | 155200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 173 | 20230726 | 155100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 174 | 20230726 | 155000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 175 | 20230726 | 154900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 176 | 20230726 | 154800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 177 | 20230726 | 154700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 178 | 20230726 | 154600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 179 | 20230726 | 154500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 180 | 20230726 | 154400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 181 | 20230726 | 154300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 182 | 20230726 | 154200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 99254 |
| 183 | 20230726 | 154100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 184 | 20230726 | 154000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 185 | 20230726 | 153900 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 186 | 20230726 | 153800 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 187 | 20230726 | 153700 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 188 | 20230726 | 153600 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 189 | 20230726 | 153500 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 190 | 20230726 | 153400 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 191 | 20230726 | 153300 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 192 | 20230726 | 153200 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 193 | 20230726 | 153100 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 0 |
| 194 | 20230726 | 153000 | 7979507022000 | 630000 | 630000 | 630000 | 630000 | 99254 |
| 195 | 20230726 | 152900 | 7916977002000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 196 | 20230726 | 152800 | 7916977002000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 197 | 20230726 | 152700 | 7916977002000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 198 | 20230726 | 152600 | 7916977002000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 199 | 20230726 | 152500 | 7916977002000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 200 | 20230726 | 152400 | 7916977002000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 201 | 20230726 | 152300 | 7916977002000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 202 | 20230726 | 152200 | 7916977002000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 203 | 20230726 | 152100 | 7916977002000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 204 | 20230726 | 152000 | 7916977002000 | 634000 | 634000 | 634000 | 634000 | 0 |
| 205 | 20230726 | 151900 | 7916977002000 | 634000 | 627000 | 635000 | 626000 | 36731 |
| 206 | 20230726 | 151800 | 7893885792000 | 627000 | 632000 | 633000 | 626000 | 32606 |
| 207 | 20230726 | 151700 | 7873372191000 | 632000 | 638000 | 639000 | 630000 | 29697 |
| 208 | 20230726 | 151600 | 7854540477000 | 638000 | 639000 | 644000 | 638000 | 24590 |
| 209 | 20230726 | 151500 | 7838778473000 | 640000 | 635000 | 641000 | 634000 | 16647 |
| 210 | 20230726 | 151400 | 7828148491000 | 636000 | 638000 | 642000 | 634000 | 31507 |
| 211 | 20230726 | 151300 | 7808028918000 | 639000 | 635000 | 639000 | 633000 | 22821 |
| 212 | 20230726 | 151200 | 7793504552000 | 636000 | 625000 | 637000 | 625000 | 28803 |
| 213 | 20230726 | 151100 | 7775333157000 | 625000 | 622000 | 626000 | 620000 | 30927 |
| 214 | 20230726 | 151000 | 7756072039000 | 622000 | 613000 | 627000 | 610000 | 46634 |
| 215 | 20230726 | 150900 | 7727253610000 | 611000 | 623000 | 624000 | 611000 | 72510 |
| 216 | 20230726 | 150800 | 7682438498000 | 624000 | 628000 | 629000 | 623000 | 29239 |
| 217 | 20230726 | 150700 | 7664143804000 | 629000 | 631000 | 638000 | 628000 | 30853 |
| 218 | 20230726 | 150600 | 7644638212000 | 633000 | 628000 | 633000 | 623000 | 51995 |
| 219 | 20230726 | 150500 | 7612057633000 | 629000 | 638000 | 640000 | 628000 | 37328 |
| 220 | 20230726 | 150400 | 7588428779000 | 639000 | 639000 | 641000 | 638000 | 20125 |
| 221 | 20230726 | 150300 | 7575564958000 | 639000 | 640000 | 642000 | 639000 | 15159 |
| 222 | 20230726 | 150200 | 7565862670000 | 640000 | 642000 | 642000 | 638000 | 24464 |
| 223 | 20230726 | 150100 | 7550216818000 | 642000 | 642000 | 648000 | 641000 | 21129 |
| 224 | 20230726 | 150000 | 7536618521000 | 642000 | 622000 | 645000 | 622000 | 48793 |
| 225 | 20230726 | 145900 | 7505587521000 | 623000 | 644000 | 645000 | 622000 | 63863 |
| 226 | 20230726 | 145800 | 7465157903000 | 645000 | 653000 | 654000 | 644000 | 51415 |
| 227 | 20230726 | 145700 | 7431777250000 | 653000 | 656000 | 657000 | 653000 | 9582 |
| 228 | 20230726 | 145600 | 7425508662000 | 657000 | 652000 | 657000 | 652000 | 11504 |
| 229 | 20230726 | 145500 | 7417995824000 | 652000 | 652000 | 653000 | 651000 | 21590 |
| 230 | 20230726 | 145400 | 7403926506000 | 652000 | 657000 | 657000 | 652000 | 15992 |
| 231 | 20230726 | 145300 | 7393451681000 | 658000 | 660000 | 660000 | 656000 | 16021 |
| 232 | 20230726 | 145200 | 7382900356000 | 659000 | 660000 | 664000 | 659000 | 23547 |
| 233 | 20230726 | 145100 | 7367333484000 | 660000 | 658000 | 660000 | 657000 | 13006 |
| 234 | 20230726 | 145000 | 7358767491000 | 658000 | 655000 | 658000 | 655000 | 12494 |
| 235 | 20230726 | 144900 | 7350567336000 | 656000 | 652000 | 657000 | 650000 | 18800 |
| 236 | 20230726 | 144800 | 7338305047000 | 652000 | 651000 | 654000 | 651000 | 18085 |
| 237 | 20230726 | 144700 | 7326505652000 | 652000 | 656000 | 656000 | 651000 | 17019 |
| 238 | 20230726 | 144600 | 7315389039000 | 656000 | 658000 | 660000 | 656000 | 16620 |
| 239 | 20230726 | 144500 | 7304450699000 | 658000 | 651000 | 660000 | 649000 | 38136 |
| 240 | 20230726 | 144400 | 7279511098000 | 651000 | 655000 | 656000 | 650000 | 41635 |
| 241 | 20230726 | 144300 | 7252352958000 | 655000 | 660000 | 664000 | 654000 | 28423 |
| 242 | 20230726 | 144200 | 7233662987000 | 661000 | 667000 | 668000 | 659000 | 26604 |
| 243 | 20230726 | 144100 | 7216068872000 | 667000 | 668000 | 669000 | 666000 | 12240 |
| 244 | 20230726 | 144000 | 7207898688000 | 669000 | 665000 | 670000 | 665000 | 10868 |
| 245 | 20230726 | 143900 | 7200660022000 | 665000 | 659000 | 666000 | 658000 | 17758 |
| 246 | 20230726 | 143800 | 7188900101000 | 660000 | 667000 | 667000 | 658000 | 32855 |
| 247 | 20230726 | 143700 | 7167172139000 | 666000 | 674000 | 675000 | 666000 | 34755 |
| 248 | 20230726 | 143600 | 7143875863000 | 675000 | 672000 | 677000 | 671000 | 21464 |
| 249 | 20230726 | 143500 | 7129393060000 | 671000 | 674000 | 675000 | 671000 | 16791 |
| 250 | 20230726 | 143400 | 7118098036000 | 674000 | 674000 | 675000 | 672000 | 15120 |
| 251 | 20230726 | 143300 | 7107915562000 | 674000 | 671000 | 677000 | 670000 | 21474 |
| 252 | 20230726 | 143200 | 7093456525000 | 672000 | 674000 | 675000 | 671000 | 13517 |
| 253 | 20230726 | 143100 | 7084363023000 | 675000 | 676000 | 678000 | 670000 | 26862 |
| 254 | 20230726 | 143000 | 7066276108000 | 676000 | 681000 | 683000 | 674000 | 42461 |
| 255 | 20230726 | 142900 | 7037418708000 | 680000 | 674000 | 681000 | 672000 | 30647 |
| 256 | 20230726 | 142800 | 7016647616000 | 674000 | 676000 | 679000 | 672000 | 47913 |
| 257 | 20230726 | 142700 | 6984252590000 | 676000 | 673000 | 677000 | 672000 | 34549 |
| 258 | 20230726 | 142600 | 6960923216000 | 673000 | 666000 | 674000 | 665000 | 26904 |
| 259 | 20230726 | 142500 | 6942895533000 | 666000 | 665000 | 667000 | 664000 | 16269 |
| 260 | 20230726 | 142400 | 6932065119000 | 665000 | 665000 | 666000 | 661000 | 22682 |
| 261 | 20230726 | 142300 | 6917028174000 | 665000 | 661000 | 666000 | 661000 | 15550 |
| 262 | 20230726 | 142200 | 6906718617000 | 662000 | 656000 | 664000 | 655000 | 21930 |
| 263 | 20230726 | 142100 | 6892239753000 | 657000 | 668000 | 668000 | 656000 | 34646 |
| 264 | 20230726 | 142000 | 6869261567000 | 667000 | 674000 | 678000 | 666000 | 45697 |
| 265 | 20230726 | 141900 | 6838501762000 | 673000 | 671000 | 675000 | 670000 | 35502 |
| 266 | 20230726 | 141800 | 6814624517000 | 671000 | 664000 | 672000 | 663000 | 32076 |
| 267 | 20230726 | 141700 | 6793182067000 | 664000 | 667000 | 668000 | 663000 | 31708 |
| 268 | 20230726 | 141600 | 6772081427000 | 668000 | 660000 | 668000 | 660000 | 36744 |
| 269 | 20230726 | 141500 | 6747678081000 | 661000 | 656000 | 662000 | 655000 | 32477 |
| 270 | 20230726 | 141400 | 6726282369000 | 656000 | 656000 | 657000 | 655000 | 11755 |
| 271 | 20230726 | 141300 | 6718572786000 | 657000 | 659000 | 659000 | 653000 | 20124 |
| 272 | 20230726 | 141200 | 6705364737000 | 659000 | 651000 | 659000 | 648000 | 26509 |
| 273 | 20230726 | 141100 | 6688027928000 | 651000 | 645000 | 660000 | 641000 | 31422 |
| 274 | 20230726 | 141000 | 6667526534000 | 643000 | 657000 | 658000 | 640000 | 65657 |
| 275 | 20230726 | 140900 | 6625089170000 | 657000 | 659000 | 665000 | 656000 | 36335 |
| 276 | 20230726 | 140800 | 6601126333000 | 659000 | 662000 | 664000 | 658000 | 28476 |
| 277 | 20230726 | 140700 | 6582303869000 | 661000 | 658000 | 666000 | 656000 | 28734 |
| 278 | 20230726 | 140600 | 6563281831000 | 659000 | 650000 | 665000 | 649000 | 45291 |
| 279 | 20230726 | 140500 | 6533419533000 | 649000 | 666000 | 668000 | 647000 | 53711 |
| 280 | 20230726 | 140400 | 6498140934000 | 665000 | 674000 | 675000 | 658000 | 92108 |
| 281 | 20230726 | 140300 | 6436574974000 | 674000 | 660000 | 675000 | 657000 | 97665 |
| 282 | 20230726 | 140200 | 6371594447000 | 658000 | 648000 | 665000 | 645000 | 112930 |
| 283 | 20230726 | 140100 | 6297636062000 | 649000 | 638000 | 650000 | 637000 | 81280 |
| 284 | 20230726 | 140000 | 6245227220000 | 638000 | 626000 | 638000 | 624000 | 45075 |
| 285 | 20230726 | 135900 | 6216782729000 | 627000 | 628000 | 628000 | 620000 | 39315 |
| 286 | 20230726 | 135800 | 6192236086000 | 625000 | 605000 | 629000 | 604000 | 63144 |
| 287 | 20230726 | 135700 | 6153442931000 | 605000 | 613000 | 618000 | 599000 | 95730 |
| 288 | 20230726 | 135600 | 6095625602000 | 617000 | 629000 | 631000 | 612000 | 64049 |
| 289 | 20230726 | 135500 | 6055651008000 | 630000 | 631000 | 635000 | 627000 | 58758 |
| 290 | 20230726 | 135400 | 6018610381000 | 631000 | 622000 | 635000 | 621000 | 57496 |
| 291 | 20230726 | 135300 | 5982512608000 | 623000 | 617000 | 624000 | 601000 | 136966 |
| 292 | 20230726 | 135200 | 5898867694000 | 615000 | 644000 | 645000 | 612000 | 156722 |
| 293 | 20230726 | 135100 | 5800902408000 | 644000 | 665000 | 665000 | 642000 | 101754 |
| 294 | 20230726 | 135000 | 5734328136000 | 665000 | 673000 | 675000 | 664000 | 45708 |
| 295 | 20230726 | 134900 | 5703767522000 | 673000 | 674000 | 679000 | 672000 | 22958 |
| 296 | 20230726 | 134800 | 5688282274000 | 673000 | 672000 | 683000 | 671000 | 31098 |
| 297 | 20230726 | 134700 | 5667198404000 | 672000 | 677000 | 685000 | 670000 | 35247 |
| 298 | 20230726 | 134600 | 5643313996000 | 676000 | 678000 | 680000 | 672000 | 28466 |
| 299 | 20230726 | 134500 | 5624076713000 | 677000 | 665000 | 680000 | 664000 | 36815 |
| 300 | 20230726 | 134400 | 5599278118000 | 666000 | 687000 | 687000 | 660000 | 75224 |
| 301 | 20230726 | 134300 | 5548886210000 | 685000 | 694000 | 696000 | 683000 | 56625 |
| 302 | 20230726 | 134200 | 5509867921000 | 694000 | 692000 | 699000 | 690000 | 47048 |
| 303 | 20230726 | 134100 | 5477195730000 | 693000 | 684000 | 697000 | 681000 | 63088 |
| 304 | 20230726 | 134000 | 5433575674000 | 684000 | 695000 | 697000 | 675000 | 77545 |
| 305 | 20230726 | 133900 | 5380157730000 | 695000 | 669000 | 699000 | 668000 | 103230 |
| 306 | 20230726 | 133800 | 5309442746000 | 670000 | 658000 | 670000 | 658000 | 126343 |
| 307 | 20230726 | 133700 | 5226078039000 | 660000 | 660000 | 660000 | 660000 | 0 |
| 308 | 20230726 | 133600 | 5226078039000 | 660000 | 668000 | 668000 | 660000 | 51655 |
| 309 | 20230726 | 133500 | 5191885454000 | 666000 | 678000 | 679000 | 666000 | 118145 |
| 310 | 20230726 | 133400 | 5112386066000 | 678000 | 696000 | 702000 | 676000 | 103202 |
| 311 | 20230726 | 133300 | 5041419706000 | 696000 | 702000 | 705000 | 690000 | 68551 |
| 312 | 20230726 | 133200 | 4993555380000 | 701000 | 712000 | 713000 | 701000 | 52122 |
| 313 | 20230726 | 133100 | 4956639645000 | 713000 | 721000 | 723000 | 712000 | 28259 |
| 314 | 20230726 | 133000 | 4936406086000 | 723000 | 723000 | 725000 | 718000 | 40532 |
| 315 | 20230726 | 132900 | 4907153420000 | 723000 | 718000 | 725000 | 716000 | 29494 |
| 316 | 20230726 | 132800 | 4885902749000 | 718000 | 710000 | 719000 | 709000 | 27473 |
| 317 | 20230726 | 132700 | 4866251327000 | 711000 | 721000 | 725000 | 709000 | 46014 |
| 318 | 20230726 | 132600 | 4833248844000 | 722000 | 703000 | 723000 | 702000 | 58663 |
| 319 | 20230726 | 132500 | 4791194582000 | 703000 | 700000 | 719000 | 697000 | 104631 |
| 320 | 20230726 | 132400 | 4716821642000 | 702000 | 708000 | 712000 | 690000 | 145979 |
| 321 | 20230726 | 132300 | 4614424276000 | 705000 | 729000 | 730000 | 702000 | 112924 |
| 322 | 20230726 | 132200 | 4533676904000 | 730000 | 730000 | 734000 | 729000 | 38413 |
| 323 | 20230726 | 132100 | 4505569136000 | 729000 | 740000 | 741000 | 729000 | 78652 |
| 324 | 20230726 | 132000 | 4447846582000 | 740000 | 741000 | 742000 | 740000 | 12686 |
| 325 | 20230726 | 131900 | 4438453366000 | 742000 | 743000 | 744000 | 741000 | 12385 |
| 326 | 20230726 | 131800 | 4429259600000 | 743000 | 742000 | 744000 | 739000 | 33759 |
| 327 | 20230726 | 131700 | 4404244227000 | 742000 | 746000 | 747000 | 741000 | 32744 |
| 328 | 20230726 | 131600 | 4379891895000 | 747000 | 747000 | 750000 | 746000 | 18624 |
| 329 | 20230726 | 131500 | 4365959131000 | 748000 | 745000 | 750000 | 745000 | 29858 |
| 330 | 20230726 | 131400 | 4343647771000 | 746000 | 752000 | 752000 | 745000 | 31878 |
| 331 | 20230726 | 131300 | 4319802248000 | 752000 | 753000 | 754000 | 751000 | 15267 |
| 332 | 20230726 | 131200 | 4308323490000 | 753000 | 756000 | 756000 | 752000 | 30010 |
| 333 | 20230726 | 131100 | 4285706095000 | 756000 | 756000 | 759000 | 755000 | 17912 |
| 334 | 20230726 | 131000 | 4272148092000 | 757000 | 756000 | 758000 | 753000 | 21183 |
| 335 | 20230726 | 130900 | 4256136390000 | 756000 | 761000 | 762000 | 756000 | 32049 |
| 336 | 20230726 | 130800 | 4231800585000 | 761000 | 762000 | 764000 | 761000 | 23212 |
| 337 | 20230726 | 130700 | 4214092978000 | 762000 | 758000 | 764000 | 758000 | 42267 |
| 338 | 20230726 | 130600 | 4181895339000 | 757000 | 759000 | 760000 | 757000 | 16303 |
| 339 | 20230726 | 130500 | 4169528817000 | 760000 | 759000 | 760000 | 756000 | 25184 |
| 340 | 20230726 | 130400 | 4150428274000 | 760000 | 760000 | 762000 | 757000 | 44069 |
| 341 | 20230726 | 130300 | 4116960596000 | 760000 | 755000 | 760000 | 755000 | 58929 |
| 342 | 20230726 | 130200 | 4072328588000 | 756000 | 748000 | 756000 | 748000 | 81504 |
| 343 | 20230726 | 130100 | 4011034716000 | 748000 | 749000 | 749000 | 748000 | 9241 |
| 344 | 20230726 | 130000 | 4004119448000 | 749000 | 748000 | 749000 | 747000 | 10888 |
| 345 | 20230726 | 125900 | 3995975346000 | 748000 | 747000 | 748000 | 747000 | 5578 |
| 346 | 20230726 | 125800 | 3991804289000 | 748000 | 747000 | 748000 | 746000 | 24992 |
| 347 | 20230726 | 125700 | 3973120024000 | 747000 | 745000 | 747000 | 745000 | 9141 |
| 348 | 20230726 | 125600 | 3966301531000 | 746000 | 746000 | 747000 | 745000 | 5079 |
| 349 | 20230726 | 125500 | 3962514983000 | 747000 | 745000 | 747000 | 744000 | 13624 |
| 350 | 20230726 | 125400 | 3952355253000 | 744000 | 744000 | 745000 | 743000 | 8479 |
| 351 | 20230726 | 125300 | 3946046926000 | 744000 | 744000 | 745000 | 744000 | 4130 |
| 352 | 20230726 | 125200 | 3942973304000 | 744000 | 745000 | 746000 | 744000 | 7734 |
| 353 | 20230726 | 125100 | 3937213335000 | 746000 | 745000 | 746000 | 744000 | 5401 |
| 354 | 20230726 | 125000 | 3933187733000 | 745000 | 744000 | 745000 | 744000 | 6871 |
| 355 | 20230726 | 124900 | 3928070482000 | 745000 | 743000 | 745000 | 743000 | 4419 |
| 356 | 20230726 | 124800 | 3924782238000 | 744000 | 745000 | 745000 | 743000 | 9527 |
| 357 | 20230726 | 124700 | 3917693547000 | 744000 | 742000 | 745000 | 742000 | 12279 |
| 358 | 20230726 | 124600 | 3908567636000 | 742000 | 742000 | 743000 | 741000 | 13761 |
| 359 | 20230726 | 124500 | 3898355766000 | 742000 | 739000 | 742000 | 738000 | 21195 |
| 360 | 20230726 | 124400 | 3882682803000 | 739000 | 741000 | 742000 | 739000 | 25926 |
| 361 | 20230726 | 124300 | 3863490344000 | 741000 | 743000 | 743000 | 741000 | 9514 |
| 362 | 20230726 | 124200 | 3856432003000 | 742000 | 747000 | 747000 | 741000 | 35053 |
| 363 | 20230726 | 124100 | 3830360026000 | 747000 | 746000 | 747000 | 745000 | 9292 |
| 364 | 20230726 | 124000 | 3823425454000 | 746000 | 747000 | 748000 | 745000 | 23013 |
| 365 | 20230726 | 123900 | 3806240153000 | 747000 | 747000 | 747000 | 746000 | 6884 |
| 366 | 20230726 | 123800 | 3801102030000 | 747000 | 745000 | 747000 | 745000 | 9511 |
| 367 | 20230726 | 123700 | 3794007085000 | 746000 | 746000 | 746000 | 745000 | 9290 |
| 368 | 20230726 | 123600 | 3787078685000 | 746000 | 745000 | 746000 | 744000 | 9811 |
| 369 | 20230726 | 123500 | 3779764815000 | 745000 | 746000 | 746000 | 744000 | 9339 |
| 370 | 20230726 | 123400 | 3772806305000 | 745000 | 746000 | 746000 | 744000 | 11154 |
| 371 | 20230726 | 123300 | 3764497536000 | 746000 | 748000 | 748000 | 745000 | 16482 |
| 372 | 20230726 | 123200 | 3752189351000 | 748000 | 745000 | 748000 | 745000 | 13008 |
| 373 | 20230726 | 123100 | 3742475956000 | 746000 | 748000 | 748000 | 745000 | 12689 |
| 374 | 20230726 | 123000 | 3733005453000 | 747000 | 748000 | 748000 | 746000 | 9635 |
| 375 | 20230726 | 122900 | 3725806804000 | 748000 | 747000 | 748000 | 746000 | 9459 |
| 376 | 20230726 | 122800 | 3718742652000 | 747000 | 745000 | 747000 | 744000 | 9440 |
| 377 | 20230726 | 122700 | 3711705926000 | 745000 | 744000 | 745000 | 742000 | 11687 |
| 378 | 20230726 | 122600 | 3703016829000 | 743000 | 743000 | 744000 | 743000 | 3773 |
| 379 | 20230726 | 122500 | 3700211145000 | 743000 | 742000 | 744000 | 742000 | 6806 |
| 380 | 20230726 | 122400 | 3695153612000 | 742000 | 744000 | 744000 | 742000 | 8431 |
| 381 | 20230726 | 122300 | 3688890047000 | 744000 | 747000 | 747000 | 743000 | 15905 |
| 382 | 20230726 | 122200 | 3677043216000 | 747000 | 747000 | 748000 | 746000 | 12685 |
| 383 | 20230726 | 122100 | 3667568926000 | 747000 | 747000 | 748000 | 746000 | 9047 |
| 384 | 20230726 | 122000 | 3660811400000 | 747000 | 746000 | 747000 | 746000 | 4470 |
| 385 | 20230726 | 121900 | 3657473335000 | 746000 | 747000 | 747000 | 745000 | 10447 |
| 386 | 20230726 | 121800 | 3649677238000 | 747000 | 745000 | 747000 | 745000 | 5468 |
| 387 | 20230726 | 121700 | 3645597017000 | 746000 | 745000 | 747000 | 745000 | 11303 |
| 388 | 20230726 | 121600 | 3637166534000 | 746000 | 744000 | 746000 | 743000 | 9683 |
| 389 | 20230726 | 121500 | 3629955580000 | 744000 | 741000 | 744000 | 741000 | 11197 |
| 390 | 20230726 | 121400 | 3621650120000 | 742000 | 741000 | 742000 | 741000 | 9619 |
| 391 | 20230726 | 121300 | 3614513834000 | 741000 | 741000 | 742000 | 741000 | 4006 |
| 392 | 20230726 | 121200 | 3611542364000 | 742000 | 744000 | 744000 | 741000 | 10523 |
| 393 | 20230726 | 121100 | 3603734905000 | 744000 | 740000 | 744000 | 740000 | 11813 |
| 394 | 20230726 | 121000 | 3594966302000 | 741000 | 740000 | 742000 | 740000 | 9020 |
| 395 | 20230726 | 120900 | 3588284846000 | 741000 | 740000 | 741000 | 739000 | 10721 |
| 396 | 20230726 | 120800 | 3580351648000 | 740000 | 741000 | 741000 | 739000 | 20676 |
| 397 | 20230726 | 120700 | 3565047475000 | 741000 | 741000 | 742000 | 740000 | 11436 |
| 398 | 20230726 | 120600 | 3556571536000 | 742000 | 742000 | 742000 | 741000 | 2808 |
| 399 | 20230726 | 120500 | 3554489092000 | 742000 | 742000 | 743000 | 741000 | 9427 |
| 400 | 20230726 | 120400 | 3547494242000 | 743000 | 743000 | 744000 | 741000 | 9116 |
| 401 | 20230726 | 120300 | 3540727877000 | 743000 | 744000 | 746000 | 743000 | 9621 |
| 402 | 20230726 | 120200 | 3533564297000 | 744000 | 745000 | 746000 | 743000 | 7709 |
| 403 | 20230726 | 120100 | 3527825214000 | 745000 | 744000 | 746000 | 743000 | 6490 |
| 404 | 20230726 | 120000 | 3522992047000 | 744000 | 741000 | 745000 | 741000 | 8058 |
| 405 | 20230726 | 115900 | 3517007962000 | 741000 | 743000 | 743000 | 741000 | 4559 |
| 406 | 20230726 | 115800 | 3513624509000 | 743000 | 742000 | 743000 | 741000 | 4660 |
| 407 | 20230726 | 115700 | 3510166732000 | 741000 | 743000 | 743000 | 741000 | 13191 |
| 408 | 20230726 | 115600 | 3500385531000 | 742000 | 743000 | 744000 | 742000 | 4042 |
| 409 | 20230726 | 115500 | 3497383147000 | 743000 | 743000 | 745000 | 741000 | 11395 |
| 410 | 20230726 | 115400 | 3488917230000 | 744000 | 747000 | 747000 | 743000 | 12753 |
| 411 | 20230726 | 115300 | 3479415533000 | 746000 | 747000 | 747000 | 746000 | 6287 |
| 412 | 20230726 | 115200 | 3474721588000 | 747000 | 745000 | 747000 | 745000 | 3791 |
| 413 | 20230726 | 115100 | 3471892722000 | 746000 | 747000 | 747000 | 745000 | 7846 |
| 414 | 20230726 | 115000 | 3466041839000 | 746000 | 747000 | 749000 | 746000 | 13709 |
| 415 | 20230726 | 114900 | 3455797388000 | 747000 | 745000 | 747000 | 744000 | 11356 |
| 416 | 20230726 | 114800 | 3447330998000 | 744000 | 744000 | 745000 | 744000 | 8252 |
| 417 | 20230726 | 114700 | 3441184235000 | 745000 | 744000 | 745000 | 743000 | 7360 |
| 418 | 20230726 | 114600 | 3435708473000 | 744000 | 741000 | 745000 | 740000 | 26771 |
| 419 | 20230726 | 114500 | 3415805558000 | 741000 | 740000 | 741000 | 740000 | 5610 |
| 420 | 20230726 | 114400 | 3411649428000 | 741000 | 738000 | 741000 | 738000 | 13269 |
| 421 | 20230726 | 114300 | 3401831828000 | 739000 | 739000 | 739000 | 738000 | 4854 |
| 422 | 20230726 | 114200 | 3398246234000 | 739000 | 739000 | 740000 | 738000 | 6361 |
| 423 | 20230726 | 114100 | 3393546266000 | 739000 | 739000 | 740000 | 739000 | 4870 |
| 424 | 20230726 | 114000 | 3389944477000 | 739000 | 738000 | 740000 | 738000 | 4497 |
| 425 | 20230726 | 113900 | 3386622823000 | 738000 | 739000 | 739000 | 737000 | 5592 |
| 426 | 20230726 | 113800 | 3382496126000 | 738000 | 735000 | 738000 | 735000 | 10687 |
| 427 | 20230726 | 113700 | 3374623188000 | 736000 | 736000 | 737000 | 735000 | 7583 |
| 428 | 20230726 | 113600 | 3369047408000 | 737000 | 738000 | 739000 | 736000 | 29655 |
| 429 | 20230726 | 113500 | 3347194070000 | 738000 | 739000 | 740000 | 738000 | 6017 |
| 430 | 20230726 | 113400 | 3342747652000 | 739000 | 739000 | 740000 | 739000 | 2749 |
| 431 | 20230726 | 113300 | 3340715113000 | 740000 | 740000 | 740000 | 739000 | 3757 |
| 432 | 20230726 | 113200 | 3337938207000 | 740000 | 740000 | 740000 | 739000 | 3061 |
| 433 | 20230726 | 113100 | 3335674348000 | 740000 | 739000 | 740000 | 739000 | 3977 |
| 434 | 20230726 | 113000 | 3332734025000 | 740000 | 739000 | 740000 | 738000 | 8273 |
| 435 | 20230726 | 112900 | 3326621593000 | 738000 | 740000 | 741000 | 738000 | 10813 |
| 436 | 20230726 | 112800 | 3318624791000 | 741000 | 740000 | 741000 | 740000 | 2331 |
| 437 | 20230726 | 112700 | 3316898639000 | 741000 | 740000 | 741000 | 740000 | 4259 |
| 438 | 20230726 | 112600 | 3313745527000 | 741000 | 741000 | 741000 | 739000 | 7704 |
| 439 | 20230726 | 112500 | 3308043309000 | 740000 | 741000 | 741000 | 740000 | 5267 |
| 440 | 20230726 | 112400 | 3304143881000 | 740000 | 741000 | 743000 | 740000 | 6720 |
| 441 | 20230726 | 112300 | 3299162952000 | 742000 | 742000 | 742000 | 741000 | 8671 |
| 442 | 20230726 | 112200 | 3292729925000 | 742000 | 743000 | 744000 | 740000 | 13041 |
| 443 | 20230726 | 112100 | 3283052583000 | 743000 | 737000 | 743000 | 736000 | 27026 |
| 444 | 20230726 | 112000 | 3263072908000 | 737000 | 737000 | 737000 | 736000 | 3051 |
| 445 | 20230726 | 111900 | 3260826217000 | 736000 | 737000 | 737000 | 736000 | 6139 |
| 446 | 20230726 | 111800 | 3256306836000 | 737000 | 738000 | 738000 | 736000 | 7987 |
| 447 | 20230726 | 111700 | 3250422533000 | 738000 | 737000 | 738000 | 737000 | 7181 |
| 448 | 20230726 | 111600 | 3245126321000 | 737000 | 737000 | 738000 | 737000 | 4636 |
| 449 | 20230726 | 111500 | 3241708462000 | 737000 | 738000 | 738000 | 736000 | 9610 |
| 450 | 20230726 | 111400 | 3234624501000 | 738000 | 737000 | 738000 | 737000 | 3014 |
| 451 | 20230726 | 111300 | 3232401150000 | 738000 | 737000 | 738000 | 736000 | 7196 |
| 452 | 20230726 | 111200 | 3227098335000 | 737000 | 737000 | 739000 | 736000 | 8333 |
| 453 | 20230726 | 111100 | 3220952693000 | 738000 | 735000 | 738000 | 735000 | 11345 |
| 454 | 20230726 | 111000 | 3212601177000 | 735000 | 736000 | 736000 | 735000 | 8812 |
| 455 | 20230726 | 110900 | 3206122847000 | 736000 | 737000 | 738000 | 735000 | 13321 |
| 456 | 20230726 | 110800 | 3196319456000 | 738000 | 739000 | 739000 | 737000 | 9144 |
| 457 | 20230726 | 110700 | 3189570778000 | 739000 | 740000 | 740000 | 738000 | 6656 |
| 458 | 20230726 | 110600 | 3184650553000 | 739000 | 741000 | 741000 | 739000 | 5293 |
| 459 | 20230726 | 110500 | 3180734719000 | 740000 | 741000 | 741000 | 739000 | 20248 |
| 460 | 20230726 | 110400 | 3165755688000 | 741000 | 740000 | 741000 | 739000 | 14591 |
| 461 | 20230726 | 110300 | 3154957431000 | 740000 | 738000 | 740000 | 738000 | 7477 |
| 462 | 20230726 | 110200 | 3149433521000 | 739000 | 740000 | 740000 | 737000 | 12392 |
| 463 | 20230726 | 110100 | 3140285384000 | 740000 | 738000 | 740000 | 737000 | 12161 |
| 464 | 20230726 | 110000 | 3131297732000 | 737000 | 736000 | 738000 | 735000 | 11034 |
| 465 | 20230726 | 105900 | 3123176198000 | 736000 | 737000 | 737000 | 734000 | 9171 |
| 466 | 20230726 | 105800 | 3116432398000 | 737000 | 733000 | 737000 | 732000 | 8361 |
| 467 | 20230726 | 105700 | 3110284765000 | 733000 | 732000 | 734000 | 732000 | 9575 |
| 468 | 20230726 | 105600 | 3103270229000 | 732000 | 737000 | 737000 | 732000 | 20776 |
| 469 | 20230726 | 105500 | 3088012606000 | 736000 | 736000 | 738000 | 735000 | 9677 |
| 470 | 20230726 | 105400 | 3080885324000 | 736000 | 734000 | 737000 | 733000 | 8715 |
| 471 | 20230726 | 105300 | 3074481847000 | 734000 | 737000 | 739000 | 733000 | 17548 |
| 472 | 20230726 | 105200 | 3061576332000 | 737000 | 736000 | 740000 | 736000 | 22965 |
| 473 | 20230726 | 105100 | 3044626439000 | 737000 | 734000 | 737000 | 732000 | 18058 |
| 474 | 20230726 | 105000 | 3031368534000 | 735000 | 729000 | 736000 | 729000 | 27781 |
| 475 | 20230726 | 104900 | 3011013579000 | 730000 | 730000 | 731000 | 724000 | 40518 |
| 476 | 20230726 | 104800 | 2981525606000 | 731000 | 742000 | 743000 | 728000 | 74544 |
| 477 | 20230726 | 104700 | 2926695077000 | 742000 | 746000 | 747000 | 739000 | 51708 |
| 478 | 20230726 | 104600 | 2888335775000 | 747000 | 746000 | 750000 | 746000 | 26809 |
| 479 | 20230726 | 104500 | 2868289146000 | 746000 | 754000 | 754000 | 745000 | 30898 |
| 480 | 20230726 | 104400 | 2845122486000 | 754000 | 752000 | 755000 | 751000 | 25949 |
| 481 | 20230726 | 104300 | 2825580519000 | 752000 | 749000 | 753000 | 749000 | 43937 |
| 482 | 20230726 | 104200 | 2792606832000 | 750000 | 748000 | 750000 | 747000 | 16466 |
| 483 | 20230726 | 104100 | 2780280189000 | 748000 | 745000 | 748000 | 744000 | 12655 |
| 484 | 20230726 | 104000 | 2770835640000 | 744000 | 747000 | 748000 | 742000 | 27424 |
| 485 | 20230726 | 103900 | 2750408924000 | 748000 | 749000 | 749000 | 747000 | 11293 |
| 486 | 20230726 | 103800 | 2741959531000 | 749000 | 749000 | 750000 | 747000 | 20770 |
| 487 | 20230726 | 103700 | 2726409302000 | 749000 | 746000 | 749000 | 746000 | 10710 |
| 488 | 20230726 | 103600 | 2718398675000 | 746000 | 749000 | 749000 | 745000 | 28347 |
| 489 | 20230726 | 103500 | 2697216682000 | 748000 | 747000 | 749000 | 747000 | 16626 |
| 490 | 20230726 | 103400 | 2684781988000 | 748000 | 748000 | 748000 | 746000 | 14870 |
| 491 | 20230726 | 103300 | 2673670861000 | 748000 | 747000 | 749000 | 746000 | 20966 |
| 492 | 20230726 | 103200 | 2657997295000 | 747000 | 744000 | 747000 | 744000 | 15782 |
| 493 | 20230726 | 103100 | 2646227553000 | 745000 | 742000 | 745000 | 738000 | 44162 |
| 494 | 20230726 | 103000 | 2613509226000 | 743000 | 746000 | 746000 | 742000 | 29895 |
| 495 | 20230726 | 102900 | 2591292316000 | 747000 | 747000 | 749000 | 745000 | 25479 |
| 496 | 20230726 | 102800 | 2572258029000 | 747000 | 748000 | 749000 | 745000 | 22941 |
| 497 | 20230726 | 102700 | 2555112740000 | 748000 | 746000 | 749000 | 745000 | 29178 |
| 498 | 20230726 | 102600 | 2533305529000 | 746000 | 741000 | 748000 | 741000 | 32004 |
| 499 | 20230726 | 102500 | 2509444811000 | 741000 | 745000 | 746000 | 739000 | 35034 |
| 500 | 20230726 | 102400 | 2483451487000 | 745000 | 745000 | 746000 | 740000 | 32259 |
| 501 | 20230726 | 102300 | 2459515909000 | 745000 | 747000 | 748000 | 742000 | 46576 |
| 502 | 20230726 | 102200 | 2424783505000 | 747000 | 744000 | 747000 | 741000 | 32963 |
| 503 | 20230726 | 102100 | 2400284979000 | 745000 | 740000 | 745000 | 737000 | 44947 |
| 504 | 20230726 | 102000 | 2366991504000 | 740000 | 734000 | 744000 | 734000 | 68066 |
| 505 | 20230726 | 101900 | 2316722291000 | 735000 | 733000 | 735000 | 732000 | 36778 |
| 506 | 20230726 | 101800 | 2289746702000 | 732000 | 732000 | 732000 | 732000 | 0 |
| 507 | 20230726 | 101700 | 2289746702000 | 732000 | 728000 | 732000 | 728000 | 42442 |
| 508 | 20230726 | 101600 | 2258758864000 | 728000 | 727000 | 729000 | 726000 | 21071 |
| 509 | 20230726 | 101500 | 2243423324000 | 727000 | 725000 | 728000 | 721000 | 35259 |
| 510 | 20230726 | 101400 | 2217861905000 | 726000 | 719000 | 727000 | 718000 | 43505 |
| 511 | 20230726 | 101300 | 2186384158000 | 718000 | 717000 | 719000 | 716000 | 16606 |
| 512 | 20230726 | 101200 | 2174474583000 | 718000 | 721000 | 721000 | 717000 | 15085 |
| 513 | 20230726 | 101100 | 2163622259000 | 721000 | 716000 | 722000 | 715000 | 25620 |
| 514 | 20230726 | 101000 | 2145211509000 | 716000 | 721000 | 722000 | 715000 | 41530 |
| 515 | 20230726 | 100900 | 2115371612000 | 721000 | 723000 | 723000 | 720000 | 21188 |
| 516 | 20230726 | 100800 | 2100097735000 | 723000 | 725000 | 725000 | 719000 | 32238 |
| 517 | 20230726 | 100700 | 2076830011000 | 725000 | 727000 | 728000 | 724000 | 26104 |
| 518 | 20230726 | 100600 | 2057871191000 | 728000 | 725000 | 728000 | 723000 | 30452 |
| 519 | 20230726 | 100500 | 2035744046000 | 725000 | 725000 | 729000 | 724000 | 52263 |
| 520 | 20230726 | 100400 | 1997742909000 | 725000 | 722000 | 726000 | 722000 | 40109 |
| 521 | 20230726 | 100300 | 1968704899000 | 722000 | 717000 | 723000 | 716000 | 31227 |
| 522 | 20230726 | 100200 | 1946254133000 | 718000 | 720000 | 720000 | 716000 | 24606 |
| 523 | 20230726 | 100100 | 1928601370000 | 719000 | 719000 | 723000 | 719000 | 37841 |
| 524 | 20230726 | 100000 | 1901323861000 | 719000 | 720000 | 720000 | 715000 | 30099 |
| 525 | 20230726 | 095900 | 1879718892000 | 720000 | 720000 | 721000 | 716000 | 33472 |
| 526 | 20230726 | 095800 | 1855665987000 | 721000 | 722000 | 724000 | 719000 | 37833 |
| 527 | 20230726 | 095700 | 1828385776000 | 723000 | 720000 | 724000 | 719000 | 45680 |
| 528 | 20230726 | 095600 | 1795427101000 | 720000 | 720000 | 721000 | 716000 | 52800 |
| 529 | 20230726 | 095500 | 1757488873000 | 720000 | 714000 | 720000 | 713000 | 58094 |
| 530 | 20230726 | 095400 | 1715831626000 | 713000 | 712000 | 715000 | 710000 | 68841 |
| 531 | 20230726 | 095300 | 1666793980000 | 711000 | 704000 | 713000 | 704000 | 107813 |
| 532 | 20230726 | 095200 | 1590371215000 | 705000 | 699000 | 705000 | 698000 | 79128 |
| 533 | 20230726 | 095100 | 1534776557000 | 699000 | 697000 | 699000 | 697000 | 8898 |
| 534 | 20230726 | 095000 | 1528567920000 | 698000 | 700000 | 700000 | 697000 | 37372 |
| 535 | 20230726 | 094900 | 1502455977000 | 700000 | 699000 | 700000 | 698000 | 59428 |
| 536 | 20230726 | 094800 | 1460877521000 | 698000 | 696000 | 699000 | 695000 | 21262 |
| 537 | 20230726 | 094700 | 1446051489000 | 695000 | 694000 | 696000 | 693000 | 10726 |
| 538 | 20230726 | 094600 | 1438598814000 | 694000 | 694000 | 694000 | 693000 | 7134 |
| 539 | 20230726 | 094500 | 1433649552000 | 694000 | 693000 | 694000 | 692000 | 8818 |
| 540 | 20230726 | 094400 | 1427537879000 | 693000 | 694000 | 694000 | 692000 | 15024 |
| 541 | 20230726 | 094300 | 1417121474000 | 694000 | 693000 | 696000 | 692000 | 22532 |
| 542 | 20230726 | 094200 | 1401483042000 | 693000 | 692000 | 694000 | 691000 | 14758 |
| 543 | 20230726 | 094100 | 1391259827000 | 692000 | 693000 | 694000 | 691000 | 11991 |
| 544 | 20230726 | 094000 | 1382959504000 | 693000 | 691000 | 694000 | 691000 | 19089 |
| 545 | 20230726 | 093900 | 1369731317000 | 692000 | 691000 | 693000 | 691000 | 14325 |
| 546 | 20230726 | 093800 | 1359819996000 | 691000 | 692000 | 693000 | 691000 | 13258 |
| 547 | 20230726 | 093700 | 1350646395000 | 692000 | 691000 | 692000 | 688000 | 30277 |
| 548 | 20230726 | 093600 | 1329740581000 | 691000 | 686000 | 691000 | 685000 | 32732 |
| 549 | 20230726 | 093500 | 1307206794000 | 686000 | 684000 | 687000 | 684000 | 21362 |
| 550 | 20230726 | 093400 | 1292556869000 | 684000 | 688000 | 689000 | 683000 | 43778 |
| 551 | 20230726 | 093300 | 1262539154000 | 688000 | 690000 | 691000 | 687000 | 23253 |
| 552 | 20230726 | 093200 | 1246530247000 | 690000 | 691000 | 691000 | 686000 | 51430 |
| 553 | 20230726 | 093100 | 1211116802000 | 691000 | 695000 | 695000 | 690000 | 30832 |
| 554 | 20230726 | 093000 | 1189780281000 | 694000 | 692000 | 698000 | 692000 | 23684 |
| 555 | 20230726 | 092900 | 1173317825000 | 693000 | 696000 | 697000 | 691000 | 21718 |
| 556 | 20230726 | 092800 | 1158245103000 | 696000 | 695000 | 698000 | 694000 | 20555 |
| 557 | 20230726 | 092700 | 1143932551000 | 696000 | 690000 | 696000 | 690000 | 28728 |
| 558 | 20230726 | 092600 | 1124025897000 | 689000 | 695000 | 695000 | 689000 | 46467 |
| 559 | 20230726 | 092500 | 1091908965000 | 695000 | 697000 | 697000 | 691000 | 67065 |
| 560 | 20230726 | 092400 | 1045398233000 | 697000 | 699000 | 700000 | 696000 | 41251 |
| 561 | 20230726 | 092300 | 1016604335000 | 698000 | 698000 | 699000 | 697000 | 20142 |
| 562 | 20230726 | 092200 | 1002537080000 | 699000 | 699000 | 701000 | 697000 | 42518 |
| 563 | 20230726 | 092100 | 972813284000 | 699000 | 698000 | 700000 | 697000 | 28248 |
| 564 | 20230726 | 092000 | 953086927000 | 698000 | 699000 | 700000 | 695000 | 35829 |
| 565 | 20230726 | 091900 | 928083038000 | 698000 | 702000 | 704000 | 698000 | 64075 |
| 566 | 20230726 | 091800 | 883171928000 | 702000 | 695000 | 705000 | 694000 | 67671 |
| 567 | 20230726 | 091700 | 835782963000 | 694000 | 691000 | 695000 | 690000 | 24979 |
| 568 | 20230726 | 091600 | 818461010000 | 691000 | 691000 | 692000 | 689000 | 43133 |
| 569 | 20230726 | 091500 | 788688363000 | 692000 | 694000 | 696000 | 691000 | 39316 |
| 570 | 20230726 | 091400 | 761420852000 | 694000 | 695000 | 698000 | 693000 | 33835 |
| 571 | 20230726 | 091300 | 737902061000 | 694000 | 701000 | 701000 | 693000 | 61266 |
| 572 | 20230726 | 091200 | 695213099000 | 701000 | 694000 | 703000 | 692000 | 92098 |
| 573 | 20230726 | 091100 | 630920804000 | 694000 | 691000 | 695000 | 690000 | 57363 |
| 574 | 20230726 | 091000 | 591171139000 | 692000 | 688000 | 692000 | 686000 | 44054 |
| 575 | 20230726 | 090900 | 560790034000 | 688000 | 686000 | 692000 | 685000 | 40374 |
| 576 | 20230726 | 090800 | 532966287000 | 685000 | 688000 | 690000 | 682000 | 46864 |
| 577 | 20230726 | 090700 | 500867058000 | 688000 | 692000 | 695000 | 687000 | 55059 |
| 578 | 20230726 | 090600 | 462811173000 | 692000 | 688000 | 693000 | 686000 | 44667 |
| 579 | 20230726 | 090500 | 432042465000 | 688000 | 685000 | 690000 | 684000 | 51719 |
| 580 | 20230726 | 090400 | 396526308000 | 686000 | 691000 | 695000 | 681000 | 85791 |
| 581 | 20230726 | 090300 | 337469868000 | 691000 | 685000 | 691000 | 685000 | 79475 |
| 582 | 20230726 | 090200 | 282769685000 | 685000 | 682000 | 686000 | 675000 | 93784 |
| 583 | 20230726 | 090100 | 218900018000 | 681000 | 670000 | 682000 | 667000 | 90710 |
| 584 | 20230726 | 090000 | 157779079000 | 671000 | 666000 | 676000 | 666000 | 235534 |