35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 8094 |
| 3 | 20230725 | 184900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 4 | 20230725 | 184800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 5 | 20230725 | 184700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 6 | 20230725 | 184600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 7 | 20230725 | 184500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 8 | 20230725 | 184400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 9 | 20230725 | 184300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 10 | 20230725 | 184200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 11 | 20230725 | 184100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 12 | 20230725 | 184000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 13 | 20230725 | 183900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 14 | 20230725 | 183800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 15 | 20230725 | 183700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 16 | 20230725 | 183600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 17 | 20230725 | 183500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 18 | 20230725 | 183400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 19 | 20230725 | 183300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 20 | 20230725 | 183200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 21 | 20230725 | 183100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 22 | 20230725 | 183000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 23 | 20230725 | 182900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 24 | 20230725 | 182800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 25 | 20230725 | 182700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 26 | 20230725 | 182600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 27 | 20230725 | 182500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 28 | 20230725 | 182400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 29 | 20230725 | 182300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 30 | 20230725 | 182200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 31 | 20230725 | 182100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 32 | 20230725 | 182000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 8094 |
| 33 | 20230725 | 181900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 34 | 20230725 | 181800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 35 | 20230725 | 181700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 36 | 20230725 | 181600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 37 | 20230725 | 181500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 38 | 20230725 | 181400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 39 | 20230725 | 181300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 40 | 20230725 | 181200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 41 | 20230725 | 181100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 42 | 20230725 | 181000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 43 | 20230725 | 180900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 44 | 20230725 | 180800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 45 | 20230725 | 180700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 46 | 20230725 | 180600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 47 | 20230725 | 180500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 48 | 20230725 | 180400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 49 | 20230725 | 180300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 50 | 20230725 | 180200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 51 | 20230725 | 180100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 52 | 20230725 | 180000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 53 | 20230725 | 175900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 54 | 20230725 | 175800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 55 | 20230725 | 175700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 56 | 20230725 | 175600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 57 | 20230725 | 175500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 58 | 20230725 | 175400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 59 | 20230725 | 175300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 60 | 20230725 | 175200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 61 | 20230725 | 175100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 62 | 20230725 | 175000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 8094 |
| 63 | 20230725 | 174900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 64 | 20230725 | 174800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 65 | 20230725 | 174700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 66 | 20230725 | 174600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 67 | 20230725 | 174500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 68 | 20230725 | 174400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 69 | 20230725 | 174300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 70 | 20230725 | 174200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 71 | 20230725 | 174100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 72 | 20230725 | 174000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 73 | 20230725 | 173900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 74 | 20230725 | 173800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 75 | 20230725 | 173700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 76 | 20230725 | 173600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 77 | 20230725 | 173500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 78 | 20230725 | 173400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 79 | 20230725 | 173300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 80 | 20230725 | 173200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 81 | 20230725 | 173100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 82 | 20230725 | 173000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 83 | 20230725 | 172900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 84 | 20230725 | 172800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 85 | 20230725 | 172700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 86 | 20230725 | 172600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 87 | 20230725 | 172500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 88 | 20230725 | 172400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 89 | 20230725 | 172300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 90 | 20230725 | 172200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 91 | 20230725 | 172100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 92 | 20230725 | 172000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 8094 |
| 93 | 20230725 | 171900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 94 | 20230725 | 171800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 95 | 20230725 | 171700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 96 | 20230725 | 171600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 97 | 20230725 | 171500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 98 | 20230725 | 171400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 99 | 20230725 | 171300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 100 | 20230725 | 171200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 101 | 20230725 | 171100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 102 | 20230725 | 171000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 103 | 20230725 | 170900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 104 | 20230725 | 170800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 105 | 20230725 | 170700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 106 | 20230725 | 170600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 107 | 20230725 | 170500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 108 | 20230725 | 170400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 109 | 20230725 | 170300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 110 | 20230725 | 170200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 111 | 20230725 | 170100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 112 | 20230725 | 170000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 113 | 20230725 | 165900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 114 | 20230725 | 165800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 115 | 20230725 | 165700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 116 | 20230725 | 165600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 117 | 20230725 | 165500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 118 | 20230725 | 165400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 119 | 20230725 | 165300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 120 | 20230725 | 165200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 121 | 20230725 | 165100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 122 | 20230725 | 165000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 8094 |
| 123 | 20230725 | 164900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 124 | 20230725 | 164800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 125 | 20230725 | 164700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 126 | 20230725 | 164600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 127 | 20230725 | 164500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 128 | 20230725 | 164400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 129 | 20230725 | 164300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 130 | 20230725 | 164200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 131 | 20230725 | 164100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 132 | 20230725 | 164000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 133 | 20230725 | 163900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 134 | 20230725 | 163800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 135 | 20230725 | 163700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 136 | 20230725 | 163600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 137 | 20230725 | 163500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 138 | 20230725 | 163400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 139 | 20230725 | 163300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 140 | 20230725 | 163200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 141 | 20230725 | 163100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 142 | 20230725 | 163000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 143 | 20230725 | 162900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 144 | 20230725 | 162800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 145 | 20230725 | 162700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 146 | 20230725 | 162600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 147 | 20230725 | 162500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 148 | 20230725 | 162400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 149 | 20230725 | 162300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 150 | 20230725 | 162200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 151 | 20230725 | 162100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 152 | 20230725 | 162000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 8094 |
| 153 | 20230725 | 161900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 154 | 20230725 | 161800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 155 | 20230725 | 161700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 156 | 20230725 | 161600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 157 | 20230725 | 161500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 158 | 20230725 | 161400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 159 | 20230725 | 161300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 160 | 20230725 | 161200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 161 | 20230725 | 161100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 162 | 20230725 | 161000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 163 | 20230725 | 160900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 164 | 20230725 | 160800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 165 | 20230725 | 160700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 166 | 20230725 | 160600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 167 | 20230725 | 160500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 168 | 20230725 | 160400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 169 | 20230725 | 160300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 170 | 20230725 | 160200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 171 | 20230725 | 160100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 172 | 20230725 | 160000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 173 | 20230725 | 155900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 174 | 20230725 | 155800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 175 | 20230725 | 155700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 176 | 20230725 | 155600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 177 | 20230725 | 155500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 178 | 20230725 | 155400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 179 | 20230725 | 155300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 180 | 20230725 | 155200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 181 | 20230725 | 155100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 182 | 20230725 | 155000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 8094 |
| 183 | 20230725 | 154900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 184 | 20230725 | 154800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 185 | 20230725 | 154700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 186 | 20230725 | 154600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 187 | 20230725 | 154500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 188 | 20230725 | 154400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 189 | 20230725 | 154300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 190 | 20230725 | 154200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 191 | 20230725 | 154100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 192 | 20230725 | 154000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 193 | 20230725 | 153900 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 194 | 20230725 | 153800 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 195 | 20230725 | 153700 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 196 | 20230725 | 153600 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 197 | 20230725 | 153500 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 198 | 20230725 | 153400 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 199 | 20230725 | 153300 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 200 | 20230725 | 153200 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 201 | 20230725 | 153100 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 202 | 20230725 | 153000 | 152083450000 | 538000 | 538000 | 538000 | 538000 | 8094 |
| 203 | 20230725 | 152900 | 147728878000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 204 | 20230725 | 152800 | 147728878000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 205 | 20230725 | 152700 | 147728878000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 206 | 20230725 | 152600 | 147728878000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 207 | 20230725 | 152500 | 147728878000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 208 | 20230725 | 152400 | 147728878000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 209 | 20230725 | 152300 | 147728878000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 210 | 20230725 | 152200 | 147728878000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 211 | 20230725 | 152100 | 147728878000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 212 | 20230725 | 152000 | 147728878000 | 538000 | 538000 | 538000 | 538000 | 0 |
| 213 | 20230725 | 151900 | 147728878000 | 538000 | 537000 | 538000 | 536000 | 756 |
| 214 | 20230725 | 151800 | 147322620000 | 537000 | 538000 | 538000 | 536000 | 595 |
| 215 | 20230725 | 151700 | 147003069000 | 537000 | 537000 | 538000 | 536000 | 446 |
| 216 | 20230725 | 151600 | 146763536000 | 537000 | 536000 | 538000 | 536000 | 600 |
| 217 | 20230725 | 151500 | 146441336000 | 537000 | 538000 | 539000 | 536000 | 1434 |
| 218 | 20230725 | 151400 | 145671140000 | 539000 | 539000 | 540000 | 538000 | 842 |
| 219 | 20230725 | 151300 | 145217484000 | 540000 | 540000 | 540000 | 539000 | 217 |
| 220 | 20230725 | 151200 | 145100380000 | 539000 | 538000 | 540000 | 538000 | 620 |
| 221 | 20230725 | 151100 | 144766064000 | 539000 | 538000 | 539000 | 537000 | 458 |
| 222 | 20230725 | 151000 | 144519620000 | 538000 | 537000 | 538000 | 537000 | 202 |
| 223 | 20230725 | 150900 | 144411029000 | 537000 | 538000 | 538000 | 536000 | 556 |
| 224 | 20230725 | 150800 | 144112295000 | 539000 | 538000 | 539000 | 537000 | 401 |
| 225 | 20230725 | 150700 | 143896479000 | 537000 | 537000 | 538000 | 536000 | 728 |
| 226 | 20230725 | 150600 | 143505320000 | 537000 | 538000 | 539000 | 537000 | 478 |
| 227 | 20230725 | 150500 | 143248194000 | 539000 | 540000 | 541000 | 538000 | 3145 |
| 228 | 20230725 | 150400 | 141551597000 | 541000 | 541000 | 541000 | 540000 | 439 |
| 229 | 20230725 | 150300 | 141314242000 | 541000 | 541000 | 541000 | 540000 | 622 |
| 230 | 20230725 | 150200 | 140977958000 | 540000 | 540000 | 541000 | 539000 | 900 |
| 231 | 20230725 | 150100 | 140491702000 | 541000 | 540000 | 541000 | 539000 | 2663 |
| 232 | 20230725 | 150000 | 139053166000 | 540000 | 540000 | 540000 | 539000 | 1303 |
| 233 | 20230725 | 145900 | 138349837000 | 540000 | 537000 | 540000 | 536000 | 3373 |
| 234 | 20230725 | 145800 | 136533208000 | 536000 | 537000 | 537000 | 536000 | 325 |
| 235 | 20230725 | 145700 | 136358779000 | 537000 | 536000 | 537000 | 535000 | 501 |
| 236 | 20230725 | 145600 | 136089979000 | 536000 | 537000 | 537000 | 535000 | 701 |
| 237 | 20230725 | 145500 | 135714090000 | 537000 | 537000 | 537000 | 536000 | 303 |
| 238 | 20230725 | 145400 | 135551435000 | 537000 | 536000 | 537000 | 535000 | 340 |
| 239 | 20230725 | 145300 | 135369093000 | 535000 | 536000 | 537000 | 535000 | 760 |
| 240 | 20230725 | 145200 | 134961552000 | 537000 | 536000 | 537000 | 535000 | 557 |
| 241 | 20230725 | 145100 | 134662837000 | 536000 | 537000 | 537000 | 535000 | 483 |
| 242 | 20230725 | 145000 | 134403926000 | 536000 | 537000 | 538000 | 536000 | 697 |
| 243 | 20230725 | 144900 | 134029366000 | 537000 | 538000 | 538000 | 536000 | 930 |
| 244 | 20230725 | 144800 | 133529489000 | 538000 | 535000 | 538000 | 534000 | 2825 |
| 245 | 20230725 | 144700 | 132016320000 | 535000 | 534000 | 535000 | 533000 | 1317 |
| 246 | 20230725 | 144600 | 131312906000 | 534000 | 533000 | 534000 | 531000 | 774 |
| 247 | 20230725 | 144500 | 130900610000 | 533000 | 532000 | 533000 | 531000 | 487 |
| 248 | 20230725 | 144400 | 130641516000 | 532000 | 532000 | 532000 | 530000 | 552 |
| 249 | 20230725 | 144300 | 130348363000 | 531000 | 533000 | 533000 | 531000 | 496 |
| 250 | 20230725 | 144200 | 130084379000 | 533000 | 532000 | 533000 | 531000 | 372 |
| 251 | 20230725 | 144100 | 129886472000 | 531000 | 533000 | 534000 | 531000 | 336 |
| 252 | 20230725 | 144000 | 129707553000 | 533000 | 532000 | 533000 | 532000 | 357 |
| 253 | 20230725 | 143900 | 129517417000 | 533000 | 532000 | 533000 | 532000 | 477 |
| 254 | 20230725 | 143800 | 129263400000 | 533000 | 534000 | 534000 | 532000 | 451 |
| 255 | 20230725 | 143700 | 129023094000 | 534000 | 534000 | 534000 | 533000 | 549 |
| 256 | 20230725 | 143600 | 128730215000 | 533000 | 534000 | 534000 | 532000 | 283 |
| 257 | 20230725 | 143500 | 128579232000 | 534000 | 533000 | 534000 | 533000 | 265 |
| 258 | 20230725 | 143400 | 128437818000 | 533000 | 532000 | 534000 | 532000 | 289 |
| 259 | 20230725 | 143300 | 128283655000 | 533000 | 534000 | 534000 | 532000 | 396 |
| 260 | 20230725 | 143200 | 128072506000 | 533000 | 533000 | 534000 | 532000 | 462 |
| 261 | 20230725 | 143100 | 127826088000 | 532000 | 532000 | 534000 | 532000 | 816 |
| 262 | 20230725 | 143000 | 127391068000 | 532000 | 532000 | 533000 | 532000 | 594 |
| 263 | 20230725 | 142900 | 127074789000 | 532000 | 532000 | 533000 | 532000 | 420 |
| 264 | 20230725 | 142800 | 126851047000 | 532000 | 532000 | 533000 | 531000 | 357 |
| 265 | 20230725 | 142700 | 126661127000 | 531000 | 531000 | 533000 | 531000 | 634 |
| 266 | 20230725 | 142600 | 126323880000 | 532000 | 531000 | 532000 | 530000 | 698 |
| 267 | 20230725 | 142500 | 125953172000 | 531000 | 530000 | 531000 | 530000 | 324 |
| 268 | 20230725 | 142400 | 125781223000 | 530000 | 531000 | 531000 | 529000 | 367 |
| 269 | 20230725 | 142300 | 125586536000 | 530000 | 529000 | 531000 | 529000 | 427 |
| 270 | 20230725 | 142200 | 125360198000 | 529000 | 531000 | 531000 | 529000 | 786 |
| 271 | 20230725 | 142100 | 124943510000 | 531000 | 532000 | 532000 | 530000 | 734 |
| 272 | 20230725 | 142000 | 124553645000 | 532000 | 532000 | 532000 | 531000 | 284 |
| 273 | 20230725 | 141900 | 124402604000 | 532000 | 533000 | 533000 | 531000 | 570 |
| 274 | 20230725 | 141800 | 124099192000 | 531000 | 533000 | 533000 | 531000 | 412 |
| 275 | 20230725 | 141700 | 123879872000 | 533000 | 532000 | 533000 | 531000 | 287 |
| 276 | 20230725 | 141600 | 123727120000 | 531000 | 532000 | 533000 | 531000 | 377 |
| 277 | 20230725 | 141500 | 123526578000 | 532000 | 531000 | 532000 | 531000 | 572 |
| 278 | 20230725 | 141400 | 123222594000 | 530000 | 532000 | 532000 | 530000 | 478 |
| 279 | 20230725 | 141300 | 122968563000 | 531000 | 531000 | 533000 | 529000 | 1025 |
| 280 | 20230725 | 141200 | 122423956000 | 530000 | 535000 | 535000 | 529000 | 953 |
| 281 | 20230725 | 141100 | 121917355000 | 535000 | 537000 | 537000 | 533000 | 979 |
| 282 | 20230725 | 141000 | 121393072000 | 536000 | 534000 | 537000 | 534000 | 1206 |
| 283 | 20230725 | 140900 | 120747703000 | 534000 | 535000 | 536000 | 533000 | 907 |
| 284 | 20230725 | 140800 | 120263076000 | 535000 | 537000 | 537000 | 534000 | 571 |
| 285 | 20230725 | 140700 | 119956887000 | 536000 | 534000 | 537000 | 534000 | 1035 |
| 286 | 20230725 | 140600 | 119402648000 | 535000 | 532000 | 535000 | 531000 | 1425 |
| 287 | 20230725 | 140500 | 118643362000 | 533000 | 535000 | 535000 | 532000 | 1256 |
| 288 | 20230725 | 140400 | 117973246000 | 534000 | 536000 | 537000 | 534000 | 748 |
| 289 | 20230725 | 140300 | 117572544000 | 536000 | 536000 | 537000 | 535000 | 580 |
| 290 | 20230725 | 140200 | 117261416000 | 536000 | 538000 | 539000 | 536000 | 999 |
| 291 | 20230725 | 140100 | 116723478000 | 538000 | 538000 | 539000 | 537000 | 2603 |
| 292 | 20230725 | 140000 | 115321953000 | 538000 | 533000 | 538000 | 533000 | 3677 |
| 293 | 20230725 | 135900 | 113352176000 | 534000 | 532000 | 535000 | 532000 | 1806 |
| 294 | 20230725 | 135800 | 112388322000 | 532000 | 533000 | 534000 | 532000 | 947 |
| 295 | 20230725 | 135700 | 111883730000 | 533000 | 532000 | 534000 | 532000 | 588 |
| 296 | 20230725 | 135600 | 111570176000 | 532000 | 532000 | 534000 | 532000 | 703 |
| 297 | 20230725 | 135500 | 111195515000 | 532000 | 530000 | 533000 | 530000 | 1639 |
| 298 | 20230725 | 135400 | 110323153000 | 530000 | 529000 | 531000 | 529000 | 872 |
| 299 | 20230725 | 135300 | 109860852000 | 529000 | 530000 | 531000 | 529000 | 347 |
| 300 | 20230725 | 135200 | 109676986000 | 531000 | 530000 | 531000 | 529000 | 482 |
| 301 | 20230725 | 135100 | 109421612000 | 530000 | 528000 | 530000 | 528000 | 411 |
| 302 | 20230725 | 135000 | 109204282000 | 528000 | 529000 | 529000 | 527000 | 321 |
| 303 | 20230725 | 134900 | 109034936000 | 528000 | 529000 | 529000 | 527000 | 422 |
| 304 | 20230725 | 134800 | 108811930000 | 527000 | 527000 | 529000 | 526000 | 1100 |
| 305 | 20230725 | 134700 | 108231696000 | 528000 | 533000 | 533000 | 527000 | 1488 |
| 306 | 20230725 | 134600 | 107442135000 | 532000 | 531000 | 535000 | 529000 | 3665 |
| 307 | 20230725 | 134500 | 105490038000 | 531000 | 531000 | 531000 | 530000 | 1066 |
| 308 | 20230725 | 134400 | 104924179000 | 531000 | 529000 | 531000 | 529000 | 1119 |
| 309 | 20230725 | 134300 | 104330835000 | 529000 | 526000 | 529000 | 525000 | 1171 |
| 310 | 20230725 | 134200 | 103712908000 | 526000 | 524000 | 527000 | 524000 | 763 |
| 311 | 20230725 | 134100 | 103311800000 | 524000 | 526000 | 526000 | 523000 | 400 |
| 312 | 20230725 | 134000 | 103101987000 | 525000 | 527000 | 527000 | 525000 | 791 |
| 313 | 20230725 | 133900 | 102685989000 | 526000 | 526000 | 527000 | 525000 | 441 |
| 314 | 20230725 | 133800 | 102454083000 | 526000 | 526000 | 527000 | 525000 | 589 |
| 315 | 20230725 | 133700 | 102144256000 | 526000 | 528000 | 528000 | 525000 | 1012 |
| 316 | 20230725 | 133600 | 101611474000 | 528000 | 530000 | 531000 | 528000 | 837 |
| 317 | 20230725 | 133500 | 101168752000 | 530000 | 531000 | 532000 | 530000 | 525 |
| 318 | 20230725 | 133400 | 100890100000 | 530000 | 532000 | 533000 | 530000 | 462 |
| 319 | 20230725 | 133300 | 100644373000 | 533000 | 528000 | 533000 | 528000 | 2034 |
| 320 | 20230725 | 133200 | 99563869000 | 529000 | 530000 | 531000 | 529000 | 704 |
| 321 | 20230725 | 133100 | 99190806000 | 531000 | 532000 | 532000 | 529000 | 1656 |
| 322 | 20230725 | 133000 | 98311141000 | 532000 | 528000 | 532000 | 528000 | 4436 |
| 323 | 20230725 | 132900 | 95959750000 | 529000 | 528000 | 529000 | 528000 | 895 |
| 324 | 20230725 | 132800 | 95486440000 | 529000 | 528000 | 529000 | 527000 | 980 |
| 325 | 20230725 | 132700 | 94968679000 | 528000 | 526000 | 528000 | 526000 | 2882 |
| 326 | 20230725 | 132600 | 93449531000 | 526000 | 526000 | 526000 | 524000 | 1014 |
| 327 | 20230725 | 132500 | 92916929000 | 526000 | 525000 | 527000 | 524000 | 2549 |
| 328 | 20230725 | 132400 | 91577015000 | 524000 | 525000 | 525000 | 524000 | 814 |
| 329 | 20230725 | 132300 | 91149775000 | 525000 | 524000 | 525000 | 523000 | 1685 |
| 330 | 20230725 | 132200 | 90266903000 | 523000 | 523000 | 524000 | 523000 | 425 |
| 331 | 20230725 | 132100 | 90044284000 | 524000 | 524000 | 524000 | 523000 | 443 |
| 332 | 20230725 | 132000 | 89812285000 | 524000 | 522000 | 524000 | 522000 | 1439 |
| 333 | 20230725 | 131900 | 89059459000 | 522000 | 523000 | 523000 | 521000 | 1213 |
| 334 | 20230725 | 131800 | 88425843000 | 523000 | 522000 | 523000 | 522000 | 1717 |
| 335 | 20230725 | 131700 | 87528761000 | 522000 | 521000 | 522000 | 520000 | 303 |
| 336 | 20230725 | 131600 | 87370643000 | 522000 | 521000 | 522000 | 520000 | 816 |
| 337 | 20230725 | 131500 | 86945351000 | 520000 | 521000 | 521000 | 520000 | 216 |
| 338 | 20230725 | 131400 | 86832837000 | 520000 | 521000 | 521000 | 520000 | 337 |
| 339 | 20230725 | 131300 | 86657333000 | 521000 | 520000 | 521000 | 520000 | 279 |
| 340 | 20230725 | 131200 | 86512040000 | 520000 | 521000 | 521000 | 519000 | 471 |
| 341 | 20230725 | 131100 | 86266952000 | 520000 | 520000 | 521000 | 519000 | 1389 |
| 342 | 20230725 | 131000 | 85544540000 | 520000 | 518000 | 520000 | 518000 | 1175 |
| 343 | 20230725 | 130900 | 84934649000 | 519000 | 519000 | 519000 | 517000 | 208 |
| 344 | 20230725 | 130800 | 84826825000 | 519000 | 519000 | 519000 | 518000 | 232 |
| 345 | 20230725 | 130700 | 84706518000 | 518000 | 519000 | 519000 | 518000 | 401 |
| 346 | 20230725 | 130600 | 84498732000 | 519000 | 518000 | 519000 | 517000 | 378 |
| 347 | 20230725 | 130500 | 84302816000 | 518000 | 519000 | 519000 | 518000 | 369 |
| 348 | 20230725 | 130400 | 84111511000 | 519000 | 518000 | 519000 | 518000 | 210 |
| 349 | 20230725 | 130300 | 84002621000 | 519000 | 519000 | 519000 | 517000 | 182 |
| 350 | 20230725 | 130200 | 83908256000 | 519000 | 518000 | 519000 | 518000 | 235 |
| 351 | 20230725 | 130100 | 83786483000 | 519000 | 518000 | 519000 | 517000 | 122 |
| 352 | 20230725 | 130000 | 83723263000 | 517000 | 517000 | 519000 | 517000 | 539 |
| 353 | 20230725 | 125900 | 83444331000 | 517000 | 517000 | 518000 | 517000 | 171 |
| 354 | 20230725 | 125800 | 83355810000 | 518000 | 517000 | 518000 | 516000 | 353 |
| 355 | 20230725 | 125700 | 83173247000 | 518000 | 518000 | 518000 | 517000 | 171 |
| 356 | 20230725 | 125600 | 83084715000 | 517000 | 518000 | 518000 | 517000 | 137 |
| 357 | 20230725 | 125500 | 83013837000 | 518000 | 518000 | 519000 | 517000 | 174 |
| 358 | 20230725 | 125400 | 82923720000 | 517000 | 517000 | 519000 | 517000 | 134 |
| 359 | 20230725 | 125300 | 82854357000 | 518000 | 519000 | 519000 | 517000 | 158 |
| 360 | 20230725 | 125200 | 82772490000 | 518000 | 519000 | 520000 | 517000 | 322 |
| 361 | 20230725 | 125100 | 82605552000 | 520000 | 520000 | 520000 | 519000 | 232 |
| 362 | 20230725 | 125000 | 82485051000 | 521000 | 520000 | 521000 | 519000 | 494 |
| 363 | 20230725 | 124900 | 82228160000 | 520000 | 520000 | 521000 | 520000 | 273 |
| 364 | 20230725 | 124800 | 82086029000 | 520000 | 522000 | 522000 | 519000 | 1054 |
| 365 | 20230725 | 124700 | 81537631000 | 521000 | 521000 | 522000 | 521000 | 255 |
| 366 | 20230725 | 124600 | 81404597000 | 521000 | 520000 | 522000 | 520000 | 429 |
| 367 | 20230725 | 124500 | 81181074000 | 521000 | 520000 | 522000 | 520000 | 799 |
| 368 | 20230725 | 124400 | 80764743000 | 521000 | 520000 | 521000 | 520000 | 216 |
| 369 | 20230725 | 124300 | 80652297000 | 520000 | 520000 | 520000 | 518000 | 649 |
| 370 | 20230725 | 124200 | 80315044000 | 519000 | 519000 | 520000 | 519000 | 121 |
| 371 | 20230725 | 124100 | 80252181000 | 520000 | 517000 | 520000 | 516000 | 394 |
| 372 | 20230725 | 124000 | 80047905000 | 516000 | 518000 | 519000 | 516000 | 2171 |
| 373 | 20230725 | 123900 | 78926611000 | 519000 | 519000 | 520000 | 518000 | 285 |
| 374 | 20230725 | 123800 | 78778694000 | 518000 | 519000 | 520000 | 518000 | 169 |
| 375 | 20230725 | 123700 | 78690974000 | 520000 | 519000 | 520000 | 518000 | 196 |
| 376 | 20230725 | 123600 | 78589239000 | 518000 | 519000 | 519000 | 518000 | 212 |
| 377 | 20230725 | 123500 | 78479267000 | 518000 | 517000 | 519000 | 517000 | 195 |
| 378 | 20230725 | 123400 | 78378312000 | 517000 | 518000 | 519000 | 517000 | 347 |
| 379 | 20230725 | 123300 | 78198550000 | 519000 | 518000 | 520000 | 518000 | 459 |
| 380 | 20230725 | 123200 | 77960519000 | 520000 | 520000 | 520000 | 518000 | 434 |
| 381 | 20230725 | 123100 | 77735173000 | 520000 | 521000 | 521000 | 519000 | 338 |
| 382 | 20230725 | 123000 | 77559413000 | 520000 | 522000 | 523000 | 520000 | 356 |
| 383 | 20230725 | 122900 | 77373622000 | 522000 | 523000 | 523000 | 522000 | 731 |
| 384 | 20230725 | 122800 | 76991607000 | 523000 | 523000 | 524000 | 522000 | 403 |
| 385 | 20230725 | 122700 | 76780858000 | 523000 | 521000 | 524000 | 521000 | 3537 |
| 386 | 20230725 | 122600 | 74934546000 | 521000 | 520000 | 521000 | 519000 | 1397 |
| 387 | 20230725 | 122500 | 74208137000 | 520000 | 520000 | 520000 | 519000 | 254 |
| 388 | 20230725 | 122400 | 74076119000 | 520000 | 520000 | 520000 | 519000 | 284 |
| 389 | 20230725 | 122300 | 73928521000 | 520000 | 520000 | 520000 | 518000 | 734 |
| 390 | 20230725 | 122200 | 73547394000 | 520000 | 519000 | 520000 | 519000 | 296 |
| 391 | 20230725 | 122100 | 73393584000 | 519000 | 519000 | 520000 | 519000 | 233 |
| 392 | 20230725 | 122000 | 73272489000 | 519000 | 520000 | 520000 | 519000 | 409 |
| 393 | 20230725 | 121900 | 73059975000 | 520000 | 518000 | 520000 | 518000 | 298 |
| 394 | 20230725 | 121800 | 72905380000 | 519000 | 519000 | 521000 | 518000 | 731 |
| 395 | 20230725 | 121700 | 72525640000 | 521000 | 521000 | 522000 | 520000 | 529 |
| 396 | 20230725 | 121600 | 72250291000 | 521000 | 521000 | 522000 | 521000 | 325 |
| 397 | 20230725 | 121500 | 72080815000 | 520000 | 522000 | 522000 | 520000 | 635 |
| 398 | 20230725 | 121400 | 71749738000 | 522000 | 521000 | 522000 | 519000 | 508 |
| 399 | 20230725 | 121300 | 71485115000 | 520000 | 521000 | 521000 | 518000 | 537 |
| 400 | 20230725 | 121200 | 71205862000 | 521000 | 520000 | 521000 | 519000 | 531 |
| 401 | 20230725 | 121100 | 70929448000 | 520000 | 521000 | 523000 | 519000 | 574 |
| 402 | 20230725 | 121000 | 70630430000 | 522000 | 523000 | 524000 | 521000 | 1989 |
| 403 | 20230725 | 120900 | 69590600000 | 523000 | 517000 | 523000 | 517000 | 8769 |
| 404 | 20230725 | 120800 | 65032569000 | 517000 | 516000 | 518000 | 516000 | 1065 |
| 405 | 20230725 | 120700 | 64482065000 | 516000 | 515000 | 517000 | 514000 | 413 |
| 406 | 20230725 | 120600 | 64269055000 | 515000 | 516000 | 517000 | 512000 | 490 |
| 407 | 20230725 | 120500 | 64016247000 | 515000 | 513000 | 517000 | 513000 | 1938 |
| 408 | 20230725 | 120400 | 63017602000 | 513000 | 514000 | 514000 | 512000 | 626 |
| 409 | 20230725 | 120300 | 62696681000 | 513000 | 514000 | 514000 | 512000 | 616 |
| 410 | 20230725 | 120200 | 62380570000 | 514000 | 514000 | 515000 | 513000 | 236 |
| 411 | 20230725 | 120100 | 62259293000 | 514000 | 515000 | 515000 | 513000 | 203 |
| 412 | 20230725 | 120000 | 62154803000 | 514000 | 514000 | 515000 | 513000 | 225 |
| 413 | 20230725 | 115900 | 62039197000 | 514000 | 514000 | 515000 | 513000 | 277 |
| 414 | 20230725 | 115800 | 61896816000 | 514000 | 515000 | 515000 | 514000 | 245 |
| 415 | 20230725 | 115700 | 61770674000 | 515000 | 514000 | 515000 | 514000 | 186 |
| 416 | 20230725 | 115600 | 61674943000 | 515000 | 515000 | 515000 | 514000 | 529 |
| 417 | 20230725 | 115500 | 61402700000 | 514000 | 514000 | 515000 | 513000 | 1004 |
| 418 | 20230725 | 115400 | 60885916000 | 515000 | 514000 | 515000 | 513000 | 850 |
| 419 | 20230725 | 115300 | 60449126000 | 514000 | 514000 | 514000 | 512000 | 634 |
| 420 | 20230725 | 115200 | 60123978000 | 514000 | 515000 | 515000 | 513000 | 446 |
| 421 | 20230725 | 115100 | 59894897000 | 515000 | 514000 | 515000 | 514000 | 209 |
| 422 | 20230725 | 115000 | 59787338000 | 515000 | 514000 | 515000 | 514000 | 196 |
| 423 | 20230725 | 114900 | 59686507000 | 515000 | 515000 | 515000 | 514000 | 221 |
| 424 | 20230725 | 114800 | 59572735000 | 515000 | 515000 | 516000 | 514000 | 781 |
| 425 | 20230725 | 114700 | 59170653000 | 514000 | 515000 | 515000 | 513000 | 598 |
| 426 | 20230725 | 114600 | 58863283000 | 514000 | 515000 | 516000 | 514000 | 624 |
| 427 | 20230725 | 114500 | 58541904000 | 515000 | 516000 | 516000 | 515000 | 372 |
| 428 | 20230725 | 114400 | 58350249000 | 515000 | 516000 | 516000 | 515000 | 384 |
| 429 | 20230725 | 114300 | 58152223000 | 517000 | 517000 | 517000 | 515000 | 412 |
| 430 | 20230725 | 114200 | 57939633000 | 516000 | 518000 | 518000 | 516000 | 415 |
| 431 | 20230725 | 114100 | 57724863000 | 518000 | 516000 | 518000 | 516000 | 494 |
| 432 | 20230725 | 114000 | 57469522000 | 516000 | 518000 | 520000 | 515000 | 1156 |
| 433 | 20230725 | 113900 | 56870507000 | 518000 | 518000 | 520000 | 518000 | 1787 |
| 434 | 20230725 | 113800 | 55942522000 | 519000 | 518000 | 519000 | 515000 | 5206 |
| 435 | 20230725 | 113700 | 53249082000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 436 | 20230725 | 113600 | 53249082000 | 517000 | 517000 | 517000 | 517000 | 0 |
| 437 | 20230725 | 113500 | 53249082000 | 517000 | 516000 | 517000 | 515000 | 3293 |
| 438 | 20230725 | 113400 | 51547843000 | 515000 | 515000 | 516000 | 514000 | 1277 |
| 439 | 20230725 | 113300 | 50890238000 | 514000 | 515000 | 515000 | 514000 | 426 |
| 440 | 20230725 | 113200 | 50670902000 | 514000 | 515000 | 515000 | 514000 | 398 |
| 441 | 20230725 | 113100 | 50466009000 | 514000 | 514000 | 515000 | 513000 | 1399 |
| 442 | 20230725 | 113000 | 49746715000 | 513000 | 512000 | 514000 | 512000 | 901 |
| 443 | 20230725 | 112900 | 49284167000 | 513000 | 513000 | 514000 | 512000 | 1479 |
| 444 | 20230725 | 112800 | 48525484000 | 513000 | 511000 | 513000 | 511000 | 937 |
| 445 | 20230725 | 112700 | 48045773000 | 511000 | 511000 | 512000 | 510000 | 456 |
| 446 | 20230725 | 112600 | 47812654000 | 511000 | 512000 | 512000 | 511000 | 268 |
| 447 | 20230725 | 112500 | 47675511000 | 512000 | 511000 | 512000 | 510000 | 482 |
| 448 | 20230725 | 112400 | 47429091000 | 511000 | 511000 | 512000 | 510000 | 703 |
| 449 | 20230725 | 112300 | 47070111000 | 512000 | 511000 | 512000 | 510000 | 521 |
| 450 | 20230725 | 112200 | 46803748000 | 511000 | 513000 | 513000 | 510000 | 882 |
| 451 | 20230725 | 112100 | 46352542000 | 512000 | 513000 | 514000 | 512000 | 490 |
| 452 | 20230725 | 112000 | 46101385000 | 513000 | 513000 | 514000 | 512000 | 788 |
| 453 | 20230725 | 111900 | 45697270000 | 512000 | 514000 | 515000 | 512000 | 1833 |
| 454 | 20230725 | 111800 | 44755801000 | 515000 | 514000 | 515000 | 513000 | 1077 |
| 455 | 20230725 | 111700 | 44201890000 | 513000 | 513000 | 514000 | 512000 | 1102 |
| 456 | 20230725 | 111600 | 43636061000 | 514000 | 512000 | 514000 | 511000 | 892 |
| 457 | 20230725 | 111500 | 43179010000 | 512000 | 514000 | 515000 | 511000 | 2030 |
| 458 | 20230725 | 111400 | 42136255000 | 514000 | 513000 | 517000 | 513000 | 1596 |
| 459 | 20230725 | 111300 | 41314968000 | 513000 | 513000 | 517000 | 513000 | 4914 |
| 460 | 20230725 | 111200 | 38785199000 | 513000 | 510000 | 514000 | 509000 | 2893 |
| 461 | 20230725 | 111100 | 37303381000 | 510000 | 514000 | 514000 | 507000 | 2041 |
| 462 | 20230725 | 111000 | 36259937000 | 514000 | 514000 | 516000 | 511000 | 3711 |
| 463 | 20230725 | 110900 | 34352451000 | 514000 | 511000 | 514000 | 509000 | 2161 |
| 464 | 20230725 | 110800 | 33248317000 | 510000 | 510000 | 511000 | 508000 | 1833 |
| 465 | 20230725 | 110700 | 32313915000 | 509000 | 508000 | 510000 | 507000 | 2307 |
| 466 | 20230725 | 110600 | 31138975000 | 508000 | 508000 | 509000 | 506000 | 2469 |
| 467 | 20230725 | 110500 | 29884572000 | 508000 | 505000 | 508000 | 505000 | 1922 |
| 468 | 20230725 | 110400 | 28911469000 | 506000 | 505000 | 506000 | 503000 | 1824 |
| 469 | 20230725 | 110300 | 27990439000 | 504000 | 502000 | 505000 | 500000 | 2293 |
| 470 | 20230725 | 110200 | 26837409000 | 502000 | 497500 | 502000 | 497000 | 3780 |
| 471 | 20230725 | 110100 | 24947171500 | 497500 | 497000 | 499000 | 496000 | 805 |
| 472 | 20230725 | 110000 | 24546531000 | 496500 | 499500 | 499500 | 496500 | 2553 |
| 473 | 20230725 | 105900 | 23273156000 | 499500 | 498500 | 499500 | 498000 | 1497 |
| 474 | 20230725 | 105800 | 22526553500 | 498500 | 496500 | 499000 | 495000 | 1717 |
| 475 | 20230725 | 105700 | 21672179000 | 496500 | 495500 | 498000 | 495000 | 2366 |
| 476 | 20230725 | 105600 | 20498245000 | 496000 | 495000 | 496000 | 494500 | 2207 |
| 477 | 20230725 | 105500 | 19405780000 | 495000 | 491500 | 495000 | 491500 | 3286 |
| 478 | 20230725 | 105400 | 17784851500 | 491500 | 491500 | 491500 | 491000 | 184 |
| 479 | 20230725 | 105300 | 17694456500 | 491000 | 491000 | 491500 | 490000 | 344 |
| 480 | 20230725 | 105200 | 17525533500 | 491000 | 491000 | 492000 | 491000 | 250 |
| 481 | 20230725 | 105100 | 17402631000 | 491000 | 491000 | 491500 | 490500 | 243 |
| 482 | 20230725 | 105000 | 17283301000 | 491000 | 491500 | 492000 | 490500 | 223 |
| 483 | 20230725 | 104900 | 17173757000 | 491500 | 491000 | 492000 | 490500 | 237 |
| 484 | 20230725 | 104800 | 17057394500 | 491500 | 492000 | 492500 | 491000 | 269 |
| 485 | 20230725 | 104700 | 16925061000 | 492000 | 491500 | 492000 | 490000 | 518 |
| 486 | 20230725 | 104600 | 16670748000 | 491500 | 491000 | 492500 | 490500 | 775 |
| 487 | 20230725 | 104500 | 16289715000 | 490500 | 490500 | 491000 | 488500 | 892 |
| 488 | 20230725 | 104400 | 15852751000 | 491000 | 491000 | 491500 | 489000 | 718 |
| 489 | 20230725 | 104300 | 15500538000 | 491500 | 491500 | 492000 | 490500 | 1390 |
| 490 | 20230725 | 104200 | 14818131500 | 491500 | 492500 | 494000 | 491500 | 1160 |
| 491 | 20230725 | 104100 | 14246046500 | 492500 | 491000 | 493500 | 491000 | 1450 |
| 492 | 20230725 | 104000 | 13532033000 | 491000 | 488000 | 491000 | 488000 | 2218 |
| 493 | 20230725 | 103900 | 12446705000 | 488500 | 488500 | 489000 | 488000 | 324 |
| 494 | 20230725 | 103800 | 12288435500 | 489000 | 488000 | 489000 | 487000 | 1412 |
| 495 | 20230725 | 103700 | 11599016500 | 488500 | 487000 | 488500 | 486500 | 679 |
| 496 | 20230725 | 103600 | 11268011500 | 487000 | 486500 | 487500 | 486000 | 330 |
| 497 | 20230725 | 103500 | 11107387000 | 486500 | 483500 | 486500 | 483500 | 1210 |
| 498 | 20230725 | 103400 | 10520453500 | 483500 | 482000 | 484000 | 482000 | 1270 |
| 499 | 20230725 | 103300 | 9906415500 | 482000 | 480000 | 482500 | 480000 | 723 |
| 500 | 20230725 | 103200 | 9558435000 | 480000 | 479500 | 480500 | 479000 | 2281 |
| 501 | 20230725 | 103100 | 8464035500 | 479000 | 478500 | 479000 | 478500 | 179 |
| 502 | 20230725 | 103000 | 8378298500 | 478500 | 478500 | 479000 | 478500 | 442 |
| 503 | 20230725 | 102900 | 8166708500 | 478500 | 479000 | 479000 | 478000 | 359 |
| 504 | 20230725 | 102800 | 7994928500 | 479500 | 479500 | 479500 | 478500 | 181 |
| 505 | 20230725 | 102700 | 7908203500 | 479000 | 478500 | 479500 | 478500 | 214 |
| 506 | 20230725 | 102600 | 7805693000 | 478500 | 479000 | 479000 | 478500 | 237 |
| 507 | 20230725 | 102500 | 7692173500 | 479000 | 479000 | 479000 | 478500 | 375 |
| 508 | 20230725 | 102400 | 7512567000 | 479000 | 479000 | 479000 | 478500 | 117 |
| 509 | 20230725 | 102300 | 7456526500 | 479000 | 478500 | 479000 | 478500 | 113 |
| 510 | 20230725 | 102200 | 7402428000 | 478500 | 478500 | 479000 | 478000 | 126 |
| 511 | 20230725 | 102100 | 7342110500 | 478500 | 478500 | 479000 | 478000 | 131 |
| 512 | 20230725 | 102000 | 7279423500 | 478500 | 478500 | 479000 | 478000 | 241 |
| 513 | 20230725 | 101900 | 7164051000 | 478500 | 478500 | 479000 | 478500 | 217 |
| 514 | 20230725 | 101800 | 7060182000 | 479000 | 479000 | 479000 | 478500 | 145 |
| 515 | 20230725 | 101700 | 6990733000 | 478500 | 479000 | 479500 | 478500 | 176 |
| 516 | 20230725 | 101600 | 6906421000 | 479000 | 478500 | 479000 | 478500 | 199 |
| 517 | 20230725 | 101500 | 6811105000 | 478500 | 478500 | 479000 | 478000 | 658 |
| 518 | 20230725 | 101400 | 6496002500 | 479000 | 478500 | 479000 | 478500 | 217 |
| 519 | 20230725 | 101300 | 6392163000 | 479000 | 477000 | 479000 | 477000 | 805 |
| 520 | 20230725 | 101200 | 6007276500 | 477000 | 476500 | 477000 | 476500 | 327 |
| 521 | 20230725 | 101100 | 5851353000 | 477000 | 477000 | 477000 | 476500 | 22 |
| 522 | 20230725 | 101000 | 5840862500 | 476500 | 476500 | 477000 | 476500 | 51 |
| 523 | 20230725 | 100900 | 5816540000 | 477000 | 476500 | 477000 | 476500 | 518 |
| 524 | 20230725 | 100800 | 5569463000 | 476500 | 476000 | 476500 | 476000 | 224 |
| 525 | 20230725 | 100700 | 5462756000 | 476000 | 476500 | 476500 | 476000 | 60 |
| 526 | 20230725 | 100600 | 5434167500 | 476500 | 475500 | 476500 | 475500 | 138 |
| 527 | 20230725 | 100500 | 5368477500 | 475500 | 475000 | 476000 | 475000 | 154 |
| 528 | 20230725 | 100400 | 5295268000 | 475000 | 475000 | 475500 | 475000 | 144 |
| 529 | 20230725 | 100300 | 5226867000 | 475000 | 474000 | 475000 | 474000 | 89 |
| 530 | 20230725 | 100200 | 5184635500 | 474500 | 474500 | 475000 | 474000 | 179 |
| 531 | 20230725 | 100100 | 5099699500 | 474500 | 474500 | 474500 | 474000 | 76 |
| 532 | 20230725 | 100000 | 5063672500 | 474000 | 475000 | 475000 | 474000 | 98 |
| 533 | 20230725 | 095900 | 5017171500 | 475000 | 474000 | 475000 | 474000 | 63 |
| 534 | 20230725 | 095800 | 4987269500 | 474500 | 475000 | 475000 | 474000 | 35 |
| 535 | 20230725 | 095700 | 4970668500 | 475000 | 474500 | 475000 | 474000 | 104 |
| 536 | 20230725 | 095600 | 4921322000 | 474500 | 474000 | 474500 | 474000 | 50 |
| 537 | 20230725 | 095500 | 4897602500 | 474500 | 474000 | 474500 | 473500 | 35 |
| 538 | 20230725 | 095400 | 4881013000 | 474000 | 474500 | 474500 | 474000 | 88 |
| 539 | 20230725 | 095300 | 4839294500 | 474000 | 474000 | 474500 | 474000 | 42 |
| 540 | 20230725 | 095200 | 4819369000 | 474500 | 474000 | 474500 | 473500 | 110 |
| 541 | 20230725 | 095100 | 4767227500 | 474000 | 474500 | 474500 | 473500 | 61 |
| 542 | 20230725 | 095000 | 4738313000 | 474000 | 475000 | 475500 | 474000 | 94 |
| 543 | 20230725 | 094900 | 4693694500 | 475000 | 475500 | 475500 | 475000 | 51 |
| 544 | 20230725 | 094800 | 4669464000 | 475000 | 474500 | 475500 | 474500 | 87 |
| 545 | 20230725 | 094700 | 4628153500 | 474500 | 475000 | 475000 | 474000 | 101 |
| 546 | 20230725 | 094600 | 4580205500 | 475000 | 475000 | 475000 | 474000 | 35 |
| 547 | 20230725 | 094500 | 4563587000 | 475000 | 475500 | 475500 | 474500 | 19 |
| 548 | 20230725 | 094400 | 4554559000 | 474000 | 475000 | 475500 | 474000 | 82 |
| 549 | 20230725 | 094300 | 4515612500 | 474500 | 474000 | 475000 | 474000 | 24 |
| 550 | 20230725 | 094200 | 4504218500 | 475000 | 476000 | 476000 | 474000 | 309 |
| 551 | 20230725 | 094100 | 4357496000 | 476000 | 476500 | 476500 | 475500 | 94 |
| 552 | 20230725 | 094000 | 4312750000 | 476500 | 476500 | 476500 | 476000 | 9 |
| 553 | 20230725 | 093900 | 4308462000 | 476000 | 476500 | 477000 | 476000 | 196 |
| 554 | 20230725 | 093800 | 4215058000 | 477000 | 477000 | 477000 | 476500 | 119 |
| 555 | 20230725 | 093700 | 4158306500 | 477000 | 476500 | 477000 | 476000 | 123 |
| 556 | 20230725 | 093600 | 4099685000 | 476500 | 475000 | 476500 | 475000 | 651 |
| 557 | 20230725 | 093500 | 3789985500 | 475000 | 475000 | 475000 | 474000 | 586 |
| 558 | 20230725 | 093400 | 3511755500 | 474500 | 475000 | 475000 | 474500 | 58 |
| 559 | 20230725 | 093300 | 3484220500 | 475000 | 474500 | 475000 | 474500 | 26 |
| 560 | 20230725 | 093200 | 3471880000 | 475000 | 475000 | 475000 | 474500 | 190 |
| 561 | 20230725 | 093100 | 3381634000 | 474500 | 474500 | 475000 | 474500 | 90 |
| 562 | 20230725 | 093000 | 3338909500 | 475000 | 474500 | 475000 | 474500 | 37 |
| 563 | 20230725 | 092900 | 3321346000 | 475000 | 475000 | 475000 | 474500 | 16 |
| 564 | 20230725 | 092800 | 3313747000 | 475000 | 474500 | 475000 | 474500 | 43 |
| 565 | 20230725 | 092700 | 3293333000 | 475000 | 475000 | 475000 | 474500 | 62 |
| 566 | 20230725 | 092600 | 3263885000 | 475000 | 475500 | 475500 | 475000 | 162 |
| 567 | 20230725 | 092500 | 3186913500 | 475500 | 474500 | 475500 | 474500 | 425 |
| 568 | 20230725 | 092400 | 2985179500 | 474000 | 474000 | 474500 | 473500 | 84 |
| 569 | 20230725 | 092300 | 2945363500 | 474000 | 473500 | 474000 | 473000 | 475 |
| 570 | 20230725 | 092200 | 2720343500 | 473000 | 472500 | 473500 | 472500 | 207 |
| 571 | 20230725 | 092100 | 2622435000 | 471500 | 472500 | 473000 | 471500 | 251 |
| 572 | 20230725 | 092000 | 2503878000 | 472500 | 473500 | 474000 | 472000 | 178 |
| 573 | 20230725 | 091900 | 2419704500 | 474000 | 473500 | 474500 | 473000 | 324 |
| 574 | 20230725 | 091800 | 2266229000 | 473500 | 473000 | 473500 | 472500 | 121 |
| 575 | 20230725 | 091700 | 2208986500 | 473000 | 473000 | 473000 | 472000 | 243 |
| 576 | 20230725 | 091600 | 2094210000 | 473000 | 472500 | 473500 | 472500 | 199 |
| 577 | 20230725 | 091500 | 2000052000 | 472500 | 474500 | 475000 | 472500 | 202 |
| 578 | 20230725 | 091400 | 1904454000 | 475000 | 475000 | 475500 | 474000 | 180 |
| 579 | 20230725 | 091300 | 1819013000 | 475500 | 475000 | 475500 | 474500 | 383 |
| 580 | 20230725 | 091200 | 1637119500 | 474500 | 473500 | 475000 | 473500 | 234 |
| 581 | 20230725 | 091100 | 1526125000 | 474000 | 473500 | 474000 | 473000 | 85 |
| 582 | 20230725 | 091000 | 1485878000 | 473500 | 472000 | 474000 | 472000 | 199 |
| 583 | 20230725 | 090900 | 1391754500 | 472500 | 472500 | 472500 | 472000 | 181 |
| 584 | 20230725 | 090800 | 1306277000 | 472500 | 472500 | 473000 | 472000 | 174 |
| 585 | 20230725 | 090700 | 1224066500 | 473500 | 474500 | 474500 | 473000 | 227 |
| 586 | 20230725 | 090600 | 1116557000 | 474500 | 475500 | 475500 | 474500 | 289 |
| 587 | 20230725 | 090500 | 979288000 | 475000 | 474500 | 476000 | 474500 | 487 |
| 588 | 20230725 | 090400 | 747932500 | 474500 | 474500 | 475000 | 474000 | 423 |
| 589 | 20230725 | 090300 | 547182500 | 474500 | 475000 | 475000 | 474500 | 78 |
| 590 | 20230725 | 090200 | 510139000 | 475500 | 473500 | 475500 | 473500 | 475 |
| 591 | 20230725 | 090100 | 284548500 | 474500 | 473500 | 475000 | 473500 | 178 |
| 592 | 20230725 | 090000 | 200137000 | 473500 | 470500 | 475000 | 470500 | 425 |