32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 32228 |
| 3 | 20230725 | 185000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20230725 | 184900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20230725 | 184800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20230725 | 184700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20230725 | 184600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20230725 | 184500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20230725 | 184400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20230725 | 184300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20230725 | 184200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20230725 | 184100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20230725 | 184000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20230725 | 183900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20230725 | 183800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20230725 | 183700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20230725 | 183600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20230725 | 183500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20230725 | 183400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20230725 | 183300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20230725 | 183200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20230725 | 183100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20230725 | 183000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20230725 | 182900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20230725 | 182800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20230725 | 182700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20230725 | 182600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20230725 | 182500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20230725 | 182400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20230725 | 182300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20230725 | 182200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20230725 | 182100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 32228 |
| 33 | 20230725 | 182000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20230725 | 181900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20230725 | 181800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20230725 | 181700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20230725 | 181600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20230725 | 181500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20230725 | 181400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20230725 | 181300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20230725 | 181200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20230725 | 181100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20230725 | 181000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20230725 | 180900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20230725 | 180800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20230725 | 180700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20230725 | 180600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20230725 | 180500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20230725 | 180400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20230725 | 180300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20230725 | 180200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20230725 | 180100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20230725 | 180000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20230725 | 175900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20230725 | 175800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20230725 | 175700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20230725 | 175600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20230725 | 175500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20230725 | 175400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20230725 | 175300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20230725 | 175200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20230725 | 175100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 32228 |
| 63 | 20230725 | 175000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20230725 | 174900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20230725 | 174800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20230725 | 174700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20230725 | 174600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20230725 | 174500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20230725 | 174400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20230725 | 174300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20230725 | 174200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20230725 | 174100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20230725 | 174000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20230725 | 173900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20230725 | 173800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20230725 | 173700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20230725 | 173600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20230725 | 173500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20230725 | 173400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20230725 | 173300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20230725 | 173200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20230725 | 173100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20230725 | 173000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20230725 | 172900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20230725 | 172800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20230725 | 172700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20230725 | 172600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20230725 | 172500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20230725 | 172400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20230725 | 172300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20230725 | 172200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20230725 | 172100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 32228 |
| 93 | 20230725 | 172000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20230725 | 171900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20230725 | 171800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20230725 | 171700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20230725 | 171600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20230725 | 171500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20230725 | 171400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20230725 | 171300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20230725 | 171200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20230725 | 171100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20230725 | 171000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20230725 | 170900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20230725 | 170800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20230725 | 170700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20230725 | 170600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20230725 | 170500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20230725 | 170400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20230725 | 170300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20230725 | 170200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20230725 | 170100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20230725 | 170000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20230725 | 165900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20230725 | 165800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20230725 | 165700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20230725 | 165600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20230725 | 165500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20230725 | 165400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20230725 | 165300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20230725 | 165200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20230725 | 165100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 32228 |
| 123 | 20230725 | 165000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20230725 | 164900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20230725 | 164800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20230725 | 164700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20230725 | 164600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20230725 | 164500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20230725 | 164400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20230725 | 164300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20230725 | 164200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20230725 | 164100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20230725 | 164000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20230725 | 163900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20230725 | 163800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20230725 | 163700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20230725 | 163600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20230725 | 163500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20230725 | 163400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20230725 | 163300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20230725 | 163200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20230725 | 163100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20230725 | 163000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20230725 | 162900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20230725 | 162800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20230725 | 162700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20230725 | 162600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20230725 | 162500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20230725 | 162400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20230725 | 162300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20230725 | 162200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20230725 | 162100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 32228 |
| 153 | 20230725 | 162000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20230725 | 161900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20230725 | 161800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20230725 | 161700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20230725 | 161600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20230725 | 161500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20230725 | 161400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20230725 | 161300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20230725 | 161200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20230725 | 161100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20230725 | 161000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20230725 | 160900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20230725 | 160800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20230725 | 160700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20230725 | 160600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20230725 | 160500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20230725 | 160400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20230725 | 160300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20230725 | 160200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20230725 | 160100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20230725 | 160000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20230725 | 155900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20230725 | 155800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20230725 | 155700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20230725 | 155600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20230725 | 155500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20230725 | 155400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20230725 | 155300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20230725 | 155200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20230725 | 155100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 32228 |
| 183 | 20230725 | 155000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20230725 | 154900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 185 | 20230725 | 154800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20230725 | 154700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20230725 | 154600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20230725 | 154500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20230725 | 154400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20230725 | 154300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20230725 | 154200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20230725 | 154100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20230725 | 154000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20230725 | 153900 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20230725 | 153800 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 196 | 20230725 | 153700 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 197 | 20230725 | 153600 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 198 | 20230725 | 153500 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 199 | 20230725 | 153400 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 200 | 20230725 | 153300 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 201 | 20230725 | 153200 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 202 | 20230725 | 153100 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 0 |
| 203 | 20230725 | 153000 | 66133838000 | 73700 | 73700 | 73700 | 73700 | 32228 |
| 204 | 20230725 | 152900 | 63758634400 | 73400 | 73400 | 73400 | 73400 | 0 |
| 205 | 20230725 | 152800 | 63758634400 | 73400 | 73400 | 73400 | 73400 | 0 |
| 206 | 20230725 | 152700 | 63758634400 | 73400 | 73400 | 73400 | 73400 | 0 |
| 207 | 20230725 | 152600 | 63758634400 | 73400 | 73400 | 73400 | 73400 | 0 |
| 208 | 20230725 | 152500 | 63758634400 | 73400 | 73400 | 73400 | 73400 | 0 |
| 209 | 20230725 | 152400 | 63758634400 | 73400 | 73400 | 73400 | 73400 | 0 |
| 210 | 20230725 | 152300 | 63758634400 | 73400 | 73400 | 73400 | 73400 | 0 |
| 211 | 20230725 | 152200 | 63758634400 | 73400 | 73400 | 73400 | 73400 | 0 |
| 212 | 20230725 | 152100 | 63758634400 | 73400 | 73400 | 73400 | 73400 | 0 |
| 213 | 20230725 | 152000 | 63758634400 | 73400 | 73400 | 73400 | 73400 | 0 |
| 214 | 20230725 | 151900 | 63758634400 | 73400 | 73300 | 73500 | 73200 | 3340 |
| 215 | 20230725 | 151800 | 63513667300 | 73200 | 73200 | 73300 | 73200 | 157 |
| 216 | 20230725 | 151700 | 63502172200 | 73300 | 73200 | 73300 | 73100 | 1326 |
| 217 | 20230725 | 151600 | 63405153000 | 73100 | 73100 | 73300 | 73100 | 926 |
| 218 | 20230725 | 151500 | 63337410100 | 73300 | 73300 | 73300 | 73100 | 1732 |
| 219 | 20230725 | 151400 | 63210687300 | 73300 | 73200 | 73300 | 73200 | 510 |
| 220 | 20230725 | 151300 | 63173343900 | 73200 | 73200 | 73300 | 73200 | 614 |
| 221 | 20230725 | 151200 | 63128378600 | 73300 | 73200 | 73300 | 73200 | 226 |
| 222 | 20230725 | 151100 | 63111828400 | 73200 | 73200 | 73300 | 73200 | 527 |
| 223 | 20230725 | 151000 | 63073240100 | 73200 | 73200 | 73300 | 73200 | 362 |
| 224 | 20230725 | 150900 | 63046731300 | 73300 | 73200 | 73300 | 73200 | 1018 |
| 225 | 20230725 | 150800 | 62972198500 | 73200 | 73200 | 73300 | 73200 | 377 |
| 226 | 20230725 | 150700 | 62944589600 | 73300 | 73300 | 73300 | 73200 | 458 |
| 227 | 20230725 | 150600 | 62911055800 | 73200 | 73300 | 73400 | 73200 | 925 |
| 228 | 20230725 | 150500 | 62843275700 | 73400 | 73300 | 73400 | 73300 | 746 |
| 229 | 20230725 | 150400 | 62788582300 | 73400 | 73300 | 73500 | 73300 | 736 |
| 230 | 20230725 | 150300 | 62734586100 | 73300 | 73400 | 73500 | 73300 | 1184 |
| 231 | 20230725 | 150200 | 62647686500 | 73400 | 73300 | 73400 | 73200 | 1485 |
| 232 | 20230725 | 150100 | 62538822800 | 73400 | 73400 | 73400 | 73300 | 612 |
| 233 | 20230725 | 150000 | 62493954000 | 73400 | 73500 | 73600 | 73400 | 1624 |
| 234 | 20230725 | 145900 | 62374598500 | 73500 | 73400 | 73500 | 73300 | 1171 |
| 235 | 20230725 | 145800 | 62288614600 | 73300 | 73500 | 73500 | 73300 | 2365 |
| 236 | 20230725 | 145700 | 62114991300 | 73500 | 73400 | 73500 | 73300 | 1289 |
| 237 | 20230725 | 145600 | 62020319200 | 73400 | 73500 | 73500 | 73300 | 763 |
| 238 | 20230725 | 145500 | 61964320300 | 73400 | 73500 | 73500 | 73300 | 1926 |
| 239 | 20230725 | 145400 | 61822893500 | 73400 | 73300 | 73500 | 73300 | 1912 |
| 240 | 20230725 | 145300 | 61682477100 | 73300 | 73500 | 73600 | 73300 | 1278 |
| 241 | 20230725 | 145200 | 61588586200 | 73400 | 73400 | 73600 | 73200 | 1557 |
| 242 | 20230725 | 145100 | 61474196300 | 73400 | 73200 | 73500 | 73200 | 4558 |
| 243 | 20230725 | 145000 | 61139627300 | 73200 | 73400 | 73500 | 73200 | 1367 |
| 244 | 20230725 | 144900 | 61039317800 | 73300 | 73300 | 73400 | 73300 | 2561 |
| 245 | 20230725 | 144800 | 60851479500 | 73300 | 73200 | 73400 | 73200 | 1533 |
| 246 | 20230725 | 144700 | 60739045000 | 73400 | 73400 | 73500 | 73200 | 2059 |
| 247 | 20230725 | 144600 | 60587982800 | 73400 | 73400 | 73500 | 73300 | 1661 |
| 248 | 20230725 | 144500 | 60466137700 | 73400 | 73300 | 73500 | 73300 | 1680 |
| 249 | 20230725 | 144400 | 60342848100 | 73300 | 73300 | 73400 | 73300 | 2098 |
| 250 | 20230725 | 144300 | 60188893900 | 73400 | 73400 | 73500 | 73300 | 1146 |
| 251 | 20230725 | 144200 | 60104779700 | 73500 | 73500 | 73500 | 73200 | 2264 |
| 252 | 20230725 | 144100 | 59938599900 | 73500 | 73300 | 73500 | 73300 | 2278 |
| 253 | 20230725 | 144000 | 59771431100 | 73300 | 73300 | 73500 | 73200 | 2452 |
| 254 | 20230725 | 143900 | 59591499700 | 73400 | 73300 | 73400 | 73300 | 853 |
| 255 | 20230725 | 143800 | 59528919500 | 73300 | 73400 | 73500 | 73200 | 1733 |
| 256 | 20230725 | 143700 | 59401751900 | 73400 | 73300 | 73500 | 73300 | 1808 |
| 257 | 20230725 | 143600 | 59269025100 | 73400 | 73400 | 73400 | 73300 | 920 |
| 258 | 20230725 | 143500 | 59201536900 | 73500 | 73300 | 73500 | 73300 | 1991 |
| 259 | 20230725 | 143400 | 59055427500 | 73400 | 73200 | 73400 | 73200 | 1496 |
| 260 | 20230725 | 143300 | 58945730600 | 73200 | 73300 | 73400 | 73200 | 1307 |
| 261 | 20230725 | 143200 | 58849863200 | 73300 | 73400 | 73500 | 73200 | 2089 |
| 262 | 20230725 | 143100 | 58696739800 | 73500 | 73300 | 73500 | 73300 | 1479 |
| 263 | 20230725 | 143000 | 58588195500 | 73400 | 73400 | 73600 | 73300 | 2031 |
| 264 | 20230725 | 142900 | 58439022700 | 73500 | 73500 | 73500 | 73300 | 1438 |
| 265 | 20230725 | 142800 | 58333421200 | 73500 | 73500 | 73600 | 73300 | 2566 |
| 266 | 20230725 | 142700 | 58144870200 | 73500 | 73400 | 73600 | 73300 | 2032 |
| 267 | 20230725 | 142600 | 57995549100 | 73500 | 73400 | 73500 | 73300 | 855 |
| 268 | 20230725 | 142500 | 57932813400 | 73300 | 73400 | 73500 | 73300 | 1866 |
| 269 | 20230725 | 142400 | 57795818100 | 73400 | 73400 | 73500 | 73300 | 1673 |
| 270 | 20230725 | 142300 | 57672946700 | 73300 | 73200 | 73500 | 73200 | 1846 |
| 271 | 20230725 | 142200 | 57537543000 | 73200 | 73400 | 73400 | 73200 | 1179 |
| 272 | 20230725 | 142100 | 57451078400 | 73400 | 73500 | 73500 | 73300 | 1986 |
| 273 | 20230725 | 142000 | 57305260900 | 73500 | 73500 | 73600 | 73400 | 1521 |
| 274 | 20230725 | 141900 | 57193453500 | 73400 | 73500 | 73500 | 73400 | 1433 |
| 275 | 20230725 | 141800 | 57088170700 | 73500 | 73400 | 73500 | 73300 | 1505 |
| 276 | 20230725 | 141700 | 56977608600 | 73400 | 73400 | 73500 | 73400 | 1490 |
| 277 | 20230725 | 141600 | 56868137600 | 73500 | 73500 | 73600 | 73300 | 4479 |
| 278 | 20230725 | 141500 | 56539079500 | 73400 | 73400 | 73500 | 73400 | 1610 |
| 279 | 20230725 | 141400 | 56420790100 | 73400 | 73500 | 73600 | 73400 | 1899 |
| 280 | 20230725 | 141300 | 56281228600 | 73600 | 73500 | 73600 | 73400 | 2155 |
| 281 | 20230725 | 141200 | 56122851300 | 73500 | 73500 | 73500 | 73400 | 778 |
| 282 | 20230725 | 141100 | 56065700800 | 73500 | 73400 | 73500 | 73300 | 1528 |
| 283 | 20230725 | 141000 | 55953481700 | 73400 | 73300 | 73500 | 73200 | 1566 |
| 284 | 20230725 | 140900 | 55838476800 | 73300 | 73400 | 73400 | 73200 | 1290 |
| 285 | 20230725 | 140800 | 55743881400 | 73400 | 73400 | 73500 | 73300 | 1445 |
| 286 | 20230725 | 140700 | 55637818600 | 73400 | 73400 | 73400 | 73300 | 2140 |
| 287 | 20230725 | 140600 | 55480784800 | 73400 | 73400 | 73400 | 73200 | 1503 |
| 288 | 20230725 | 140500 | 55370520000 | 73400 | 73300 | 73400 | 73200 | 1050 |
| 289 | 20230725 | 140400 | 55293519300 | 73300 | 73300 | 73400 | 73200 | 1529 |
| 290 | 20230725 | 140300 | 55181494900 | 73200 | 73400 | 73500 | 73200 | 3936 |
| 291 | 20230725 | 140200 | 54892824000 | 73400 | 73200 | 73400 | 73200 | 848 |
| 292 | 20230725 | 140100 | 54830677800 | 73200 | 73100 | 73300 | 73100 | 4667 |
| 293 | 20230725 | 140000 | 54488826000 | 73100 | 73200 | 73300 | 73100 | 1539 |
| 294 | 20230725 | 135900 | 54376182400 | 73300 | 73200 | 73300 | 73200 | 2126 |
| 295 | 20230725 | 135800 | 54220498300 | 73200 | 73100 | 73300 | 73000 | 6253 |
| 296 | 20230725 | 135700 | 53763074200 | 73100 | 72800 | 73100 | 72800 | 3560 |
| 297 | 20230725 | 135600 | 53503112800 | 72900 | 73000 | 73100 | 72800 | 2059 |
| 298 | 20230725 | 135500 | 53352794200 | 73000 | 73000 | 73100 | 72800 | 9288 |
| 299 | 20230725 | 135400 | 52674835900 | 72900 | 72900 | 73000 | 72800 | 1807 |
| 300 | 20230725 | 135300 | 52543134900 | 72900 | 72800 | 73000 | 72700 | 4980 |
| 301 | 20230725 | 135200 | 52180212200 | 72900 | 72900 | 73000 | 72800 | 2873 |
| 302 | 20230725 | 135100 | 51970642400 | 72900 | 72800 | 72900 | 72700 | 1328 |
| 303 | 20230725 | 135000 | 51873936600 | 72700 | 72600 | 72800 | 72500 | 1688 |
| 304 | 20230725 | 134900 | 51751153000 | 72600 | 72700 | 72700 | 72500 | 1023 |
| 305 | 20230725 | 134800 | 51676881900 | 72700 | 72600 | 72700 | 72600 | 275 |
| 306 | 20230725 | 134700 | 51656894500 | 72600 | 72600 | 72700 | 72500 | 787 |
| 307 | 20230725 | 134600 | 51599714400 | 72700 | 72700 | 72700 | 72600 | 566 |
| 308 | 20230725 | 134500 | 51558600300 | 72600 | 72700 | 72800 | 72500 | 1069 |
| 309 | 20230725 | 134400 | 51480960400 | 72700 | 72700 | 72800 | 72500 | 1443 |
| 310 | 20230725 | 134300 | 51376062100 | 72700 | 72600 | 72700 | 72500 | 374 |
| 311 | 20230725 | 134200 | 51348907700 | 72800 | 72600 | 72800 | 72600 | 2169 |
| 312 | 20230725 | 134100 | 51191170200 | 72600 | 72700 | 72800 | 72600 | 670 |
| 313 | 20230725 | 134000 | 51142483100 | 72600 | 72700 | 72800 | 72600 | 1579 |
| 314 | 20230725 | 133900 | 51027650500 | 72800 | 72800 | 72900 | 72700 | 431 |
| 315 | 20230725 | 133800 | 50996297700 | 72700 | 72800 | 72900 | 72700 | 858 |
| 316 | 20230725 | 133700 | 50933832900 | 72800 | 72800 | 72800 | 72700 | 690 |
| 317 | 20230725 | 133600 | 50883627500 | 72700 | 72800 | 72900 | 72700 | 521 |
| 318 | 20230725 | 133500 | 50845691900 | 72800 | 72900 | 73000 | 72800 | 691 |
| 319 | 20230725 | 133400 | 50795352800 | 73000 | 72800 | 73000 | 72800 | 1595 |
| 320 | 20230725 | 133300 | 50679099900 | 72800 | 72500 | 72800 | 72500 | 1602 |
| 321 | 20230725 | 133200 | 50562668000 | 72500 | 72500 | 72600 | 72500 | 1118 |
| 322 | 20230725 | 133100 | 50481541000 | 72500 | 72500 | 72600 | 72500 | 1589 |
| 323 | 20230725 | 133000 | 50366249800 | 72500 | 72600 | 72600 | 72500 | 501 |
| 324 | 20230725 | 132900 | 50329908900 | 72500 | 72500 | 72500 | 72400 | 1270 |
| 325 | 20230725 | 132800 | 50237859000 | 72600 | 72500 | 72600 | 72500 | 1287 |
| 326 | 20230725 | 132700 | 50144534700 | 72600 | 72600 | 72600 | 72400 | 5769 |
| 327 | 20230725 | 132600 | 49726134000 | 72500 | 72500 | 72600 | 72500 | 1546 |
| 328 | 20230725 | 132500 | 49613997600 | 72600 | 72700 | 72700 | 72500 | 4111 |
| 329 | 20230725 | 132400 | 49315509200 | 72600 | 72600 | 72700 | 72600 | 918 |
| 330 | 20230725 | 132300 | 49248821600 | 72700 | 72800 | 72800 | 72600 | 811 |
| 331 | 20230725 | 132200 | 49189893600 | 72800 | 72600 | 72900 | 72600 | 2672 |
| 332 | 20230725 | 132100 | 48995368700 | 72600 | 72800 | 72800 | 72600 | 873 |
| 333 | 20230725 | 132000 | 48931915600 | 72700 | 72800 | 72800 | 72700 | 939 |
| 334 | 20230725 | 131900 | 48863631800 | 72800 | 72800 | 72800 | 72700 | 588 |
| 335 | 20230725 | 131800 | 48820864400 | 72700 | 72800 | 72800 | 72700 | 422 |
| 336 | 20230725 | 131700 | 48790166400 | 72700 | 72600 | 72800 | 72600 | 1042 |
| 337 | 20230725 | 131600 | 48714442400 | 72600 | 72700 | 72800 | 72600 | 538 |
| 338 | 20230725 | 131500 | 48675318800 | 72800 | 72700 | 72800 | 72600 | 769 |
| 339 | 20230725 | 131400 | 48619405100 | 72800 | 72800 | 72800 | 72700 | 454 |
| 340 | 20230725 | 131300 | 48586370600 | 72700 | 72700 | 72800 | 72700 | 1022 |
| 341 | 20230725 | 131200 | 48512057100 | 72700 | 72700 | 72800 | 72700 | 492 |
| 342 | 20230725 | 131100 | 48476273100 | 72700 | 72700 | 72900 | 72700 | 556 |
| 343 | 20230725 | 131000 | 48435821600 | 72900 | 72800 | 72900 | 72700 | 773 |
| 344 | 20230725 | 130900 | 48379571900 | 72700 | 72800 | 72900 | 72700 | 552 |
| 345 | 20230725 | 130800 | 48339422700 | 72800 | 72800 | 72900 | 72700 | 1252 |
| 346 | 20230725 | 130700 | 48248307700 | 72800 | 72800 | 72900 | 72700 | 603 |
| 347 | 20230725 | 130600 | 48204435700 | 72800 | 72800 | 72800 | 72700 | 710 |
| 348 | 20230725 | 130500 | 48152781000 | 72700 | 72700 | 72800 | 72700 | 1795 |
| 349 | 20230725 | 130400 | 48022246700 | 72700 | 72700 | 72800 | 72700 | 491 |
| 350 | 20230725 | 130300 | 47986535300 | 72700 | 72700 | 72800 | 72700 | 727 |
| 351 | 20230725 | 130200 | 47933643700 | 72800 | 72700 | 72900 | 72700 | 1227 |
| 352 | 20230725 | 130100 | 47844387000 | 72700 | 72900 | 72900 | 72700 | 641 |
| 353 | 20230725 | 130000 | 47797709600 | 72900 | 72800 | 72900 | 72800 | 434 |
| 354 | 20230725 | 125900 | 47766096800 | 72900 | 72900 | 73000 | 72800 | 699 |
| 355 | 20230725 | 125800 | 47715144100 | 72900 | 73000 | 73000 | 72800 | 533 |
| 356 | 20230725 | 125700 | 47676310500 | 73000 | 72800 | 73000 | 72800 | 969 |
| 357 | 20230725 | 125600 | 47605680900 | 72800 | 72800 | 72900 | 72700 | 340 |
| 358 | 20230725 | 125500 | 47580922300 | 72900 | 72800 | 72900 | 72700 | 975 |
| 359 | 20230725 | 125400 | 47509943500 | 72800 | 72900 | 72900 | 72700 | 586 |
| 360 | 20230725 | 125300 | 47467279100 | 72900 | 72800 | 72900 | 72700 | 800 |
| 361 | 20230725 | 125200 | 47409023200 | 72800 | 72800 | 72800 | 72700 | 916 |
| 362 | 20230725 | 125100 | 47342367500 | 72800 | 72800 | 72900 | 72700 | 566 |
| 363 | 20230725 | 125000 | 47301158500 | 72700 | 72800 | 72900 | 72700 | 1713 |
| 364 | 20230725 | 124900 | 47176467400 | 72900 | 72900 | 72900 | 72800 | 597 |
| 365 | 20230725 | 124800 | 47132984100 | 72800 | 72700 | 72900 | 72700 | 634 |
| 366 | 20230725 | 124700 | 47086837200 | 72700 | 72900 | 72900 | 72700 | 777 |
| 367 | 20230725 | 124600 | 47030269400 | 72900 | 72700 | 72900 | 72700 | 516 |
| 368 | 20230725 | 124500 | 46992717000 | 72800 | 72800 | 72900 | 72700 | 494 |
| 369 | 20230725 | 124400 | 46956774000 | 72900 | 72700 | 72900 | 72700 | 504 |
| 370 | 20230725 | 124300 | 46920081000 | 72700 | 72900 | 72900 | 72700 | 695 |
| 371 | 20230725 | 124200 | 46869483800 | 72800 | 72900 | 72900 | 72800 | 325 |
| 372 | 20230725 | 124100 | 46845801600 | 72800 | 72800 | 72900 | 72800 | 724 |
| 373 | 20230725 | 124000 | 46793061500 | 72800 | 72900 | 72900 | 72800 | 515 |
| 374 | 20230725 | 123900 | 46755540200 | 72800 | 72900 | 73000 | 72800 | 844 |
| 375 | 20230725 | 123800 | 46694017200 | 73000 | 72900 | 73000 | 72800 | 445 |
| 376 | 20230725 | 123700 | 46661596900 | 72900 | 73000 | 73000 | 72800 | 1779 |
| 377 | 20230725 | 123600 | 46531878200 | 72900 | 72900 | 73000 | 72900 | 608 |
| 378 | 20230725 | 123500 | 46487536300 | 72900 | 72900 | 72900 | 72800 | 581 |
| 379 | 20230725 | 123400 | 46445200600 | 72800 | 72900 | 72900 | 72800 | 478 |
| 380 | 20230725 | 123300 | 46410382000 | 72900 | 72800 | 72900 | 72800 | 667 |
| 381 | 20230725 | 123200 | 46361785100 | 72800 | 72900 | 73000 | 72800 | 632 |
| 382 | 20230725 | 123100 | 46315750900 | 72900 | 72800 | 73000 | 72800 | 572 |
| 383 | 20230725 | 123000 | 46274086100 | 73000 | 72900 | 73000 | 72800 | 865 |
| 384 | 20230725 | 122900 | 46211039900 | 72800 | 72900 | 73000 | 72800 | 469 |
| 385 | 20230725 | 122800 | 46176874100 | 73000 | 72800 | 73000 | 72800 | 1474 |
| 386 | 20230725 | 122700 | 46069426400 | 72900 | 72900 | 73000 | 72800 | 1110 |
| 387 | 20230725 | 122600 | 45988537200 | 72900 | 73100 | 73100 | 72900 | 1983 |
| 388 | 20230725 | 122500 | 45843803900 | 73100 | 73000 | 73100 | 72900 | 1300 |
| 389 | 20230725 | 122400 | 45748922200 | 72900 | 73000 | 73000 | 72900 | 530 |
| 390 | 20230725 | 122300 | 45710276400 | 73000 | 72900 | 73000 | 72900 | 590 |
| 391 | 20230725 | 122200 | 45667240900 | 73000 | 72900 | 73000 | 72900 | 639 |
| 392 | 20230725 | 122100 | 45620641300 | 72900 | 73000 | 73000 | 72900 | 397 |
| 393 | 20230725 | 122000 | 45591675400 | 72900 | 72900 | 73000 | 72800 | 524 |
| 394 | 20230725 | 121900 | 45553457100 | 72900 | 72900 | 73000 | 72800 | 604 |
| 395 | 20230725 | 121800 | 45509431900 | 72900 | 72900 | 72900 | 72700 | 1696 |
| 396 | 20230725 | 121700 | 45385947900 | 72800 | 72800 | 72900 | 72700 | 1181 |
| 397 | 20230725 | 121600 | 45299998900 | 72700 | 72600 | 72900 | 72600 | 1877 |
| 398 | 20230725 | 121500 | 45163339600 | 72700 | 72700 | 72800 | 72700 | 3025 |
| 399 | 20230725 | 121400 | 44943368400 | 72800 | 72900 | 72900 | 72700 | 942 |
| 400 | 20230725 | 121300 | 44874770900 | 72800 | 72800 | 72900 | 72800 | 859 |
| 401 | 20230725 | 121200 | 44812185000 | 72900 | 72800 | 72900 | 72800 | 425 |
| 402 | 20230725 | 121100 | 44781229500 | 72900 | 73000 | 73000 | 72800 | 470 |
| 403 | 20230725 | 121000 | 44746985300 | 73000 | 72900 | 73000 | 72800 | 730 |
| 404 | 20230725 | 120900 | 44693794500 | 73000 | 72900 | 73000 | 72800 | 2599 |
| 405 | 20230725 | 120800 | 44504292300 | 72800 | 72900 | 72900 | 72800 | 603 |
| 406 | 20230725 | 120700 | 44460381000 | 72800 | 72800 | 72900 | 72800 | 456 |
| 407 | 20230725 | 120600 | 44427164600 | 72800 | 72900 | 72900 | 72800 | 760 |
| 408 | 20230725 | 120500 | 44371813500 | 72800 | 72800 | 72900 | 72800 | 386 |
| 409 | 20230725 | 120400 | 44343696300 | 72800 | 73000 | 73000 | 72800 | 642 |
| 410 | 20230725 | 120300 | 44296911900 | 72900 | 72900 | 73000 | 72900 | 741 |
| 411 | 20230725 | 120200 | 44242861900 | 72900 | 73000 | 73100 | 72900 | 360 |
| 412 | 20230725 | 120100 | 44216600700 | 73100 | 73000 | 73100 | 72900 | 1499 |
| 413 | 20230725 | 120000 | 44107189000 | 73000 | 73100 | 73100 | 72900 | 479 |
| 414 | 20230725 | 115900 | 44072240500 | 73000 | 73000 | 73100 | 72900 | 539 |
| 415 | 20230725 | 115800 | 44032878600 | 73000 | 73000 | 73100 | 73000 | 876 |
| 416 | 20230725 | 115700 | 43968893000 | 73100 | 73100 | 73100 | 73000 | 715 |
| 417 | 20230725 | 115600 | 43916668100 | 73000 | 73000 | 73100 | 73000 | 1246 |
| 418 | 20230725 | 115500 | 43825608200 | 73100 | 72900 | 73100 | 72900 | 636 |
| 419 | 20230725 | 115400 | 43779168900 | 73000 | 73000 | 73100 | 72900 | 3397 |
| 420 | 20230725 | 115300 | 43531419200 | 73000 | 73100 | 73100 | 72900 | 373 |
| 421 | 20230725 | 115200 | 43504178900 | 73100 | 73000 | 73100 | 72900 | 781 |
| 422 | 20230725 | 115100 | 43447149500 | 73100 | 73100 | 73100 | 72900 | 2148 |
| 423 | 20230725 | 115000 | 43290311300 | 73000 | 73100 | 73100 | 73000 | 682 |
| 424 | 20230725 | 114900 | 43240488800 | 73100 | 73100 | 73100 | 73000 | 615 |
| 425 | 20230725 | 114800 | 43195556000 | 73100 | 73000 | 73100 | 73000 | 697 |
| 426 | 20230725 | 114700 | 43144660200 | 73100 | 73100 | 73200 | 73000 | 809 |
| 427 | 20230725 | 114600 | 43085524200 | 73000 | 73100 | 73100 | 73000 | 551 |
| 428 | 20230725 | 114500 | 43045283200 | 73100 | 73000 | 73100 | 73000 | 559 |
| 429 | 20230725 | 114400 | 43004448700 | 73100 | 73200 | 73200 | 73000 | 751 |
| 430 | 20230725 | 114300 | 42949535400 | 73200 | 73200 | 73200 | 73100 | 292 |
| 431 | 20230725 | 114200 | 42928182800 | 73200 | 73200 | 73200 | 73100 | 582 |
| 432 | 20230725 | 114100 | 42885610900 | 73200 | 73100 | 73200 | 73000 | 575 |
| 433 | 20230725 | 114000 | 42843565100 | 73200 | 73200 | 73200 | 73100 | 623 |
| 434 | 20230725 | 113900 | 42797990700 | 73100 | 73200 | 73200 | 73100 | 540 |
| 435 | 20230725 | 113800 | 42758485400 | 73200 | 73100 | 73200 | 73100 | 747 |
| 436 | 20230725 | 113700 | 42703854900 | 73200 | 73100 | 73200 | 73100 | 738 |
| 437 | 20230725 | 113600 | 42649888100 | 73100 | 73100 | 73200 | 73100 | 555 |
| 438 | 20230725 | 113500 | 42609292700 | 73200 | 73200 | 73200 | 73100 | 620 |
| 439 | 20230725 | 113400 | 42563915600 | 73200 | 73100 | 73200 | 73100 | 432 |
| 440 | 20230725 | 113300 | 42532315800 | 73200 | 73200 | 73200 | 73000 | 784 |
| 441 | 20230725 | 113200 | 42474995500 | 73200 | 73100 | 73200 | 73000 | 1058 |
| 442 | 20230725 | 113100 | 42397676800 | 73000 | 73100 | 73100 | 73000 | 674 |
| 443 | 20230725 | 113000 | 42348445300 | 73100 | 73100 | 73100 | 73000 | 509 |
| 444 | 20230725 | 112900 | 42311273300 | 73100 | 73000 | 73100 | 72900 | 570 |
| 445 | 20230725 | 112800 | 42269680600 | 73000 | 73000 | 73100 | 72900 | 1729 |
| 446 | 20230725 | 112700 | 42143481400 | 72900 | 73000 | 73100 | 72900 | 560 |
| 447 | 20230725 | 112600 | 42102617900 | 73000 | 73100 | 73100 | 73000 | 823 |
| 448 | 20230725 | 112500 | 42042524600 | 73100 | 73000 | 73100 | 72900 | 1017 |
| 449 | 20230725 | 112400 | 41968223800 | 73100 | 73100 | 73200 | 72900 | 3605 |
| 450 | 20230725 | 112300 | 41705028300 | 73200 | 73100 | 73200 | 73100 | 463 |
| 451 | 20230725 | 112200 | 41671169200 | 73200 | 73200 | 73200 | 73000 | 1086 |
| 452 | 20230725 | 112100 | 41591759700 | 73200 | 73200 | 73200 | 73100 | 748 |
| 453 | 20230725 | 112000 | 41537054600 | 73200 | 73100 | 73200 | 73100 | 697 |
| 454 | 20230725 | 111900 | 41486078300 | 73100 | 73100 | 73100 | 73000 | 1021 |
| 455 | 20230725 | 111800 | 41411477700 | 73100 | 73100 | 73100 | 73000 | 1598 |
| 456 | 20230725 | 111700 | 41294771700 | 73100 | 73200 | 73200 | 73000 | 1828 |
| 457 | 20230725 | 111600 | 41161170000 | 73100 | 73200 | 73200 | 73100 | 453 |
| 458 | 20230725 | 111500 | 41128050100 | 73200 | 73200 | 73200 | 73100 | 746 |
| 459 | 20230725 | 111400 | 41073488700 | 73200 | 73100 | 73200 | 73100 | 535 |
| 460 | 20230725 | 111300 | 41034333700 | 73200 | 73200 | 73200 | 73100 | 818 |
| 461 | 20230725 | 111200 | 40974481000 | 73100 | 73200 | 73200 | 73100 | 444 |
| 462 | 20230725 | 111100 | 40942007800 | 73200 | 73100 | 73200 | 73100 | 1153 |
| 463 | 20230725 | 111000 | 40857639800 | 73200 | 73200 | 73200 | 73100 | 423 |
| 464 | 20230725 | 110900 | 40826700700 | 73100 | 73100 | 73200 | 73100 | 730 |
| 465 | 20230725 | 110800 | 40773307900 | 73100 | 73200 | 73300 | 73100 | 828 |
| 466 | 20230725 | 110700 | 40712687200 | 73300 | 73200 | 73300 | 73100 | 1589 |
| 467 | 20230725 | 110600 | 40596392100 | 73200 | 73100 | 73200 | 73100 | 753 |
| 468 | 20230725 | 110500 | 40541303300 | 73200 | 73100 | 73200 | 73100 | 476 |
| 469 | 20230725 | 110400 | 40506496000 | 73100 | 73300 | 73300 | 73100 | 816 |
| 470 | 20230725 | 110300 | 40446745800 | 73200 | 73100 | 73300 | 73100 | 682 |
| 471 | 20230725 | 110200 | 40396804200 | 73100 | 73200 | 73200 | 73100 | 438 |
| 472 | 20230725 | 110100 | 40364766300 | 73100 | 73200 | 73200 | 73100 | 978 |
| 473 | 20230725 | 110000 | 40293217000 | 73200 | 73400 | 73400 | 73200 | 557 |
| 474 | 20230725 | 105900 | 40252384700 | 73400 | 73300 | 73400 | 73100 | 835 |
| 475 | 20230725 | 105800 | 40191176100 | 73400 | 73400 | 73400 | 73300 | 530 |
| 476 | 20230725 | 105700 | 40152295500 | 73400 | 73300 | 73500 | 73300 | 880 |
| 477 | 20230725 | 105600 | 40087736500 | 73400 | 73400 | 73400 | 73300 | 497 |
| 478 | 20230725 | 105500 | 40051282400 | 73300 | 73400 | 73400 | 73300 | 879 |
| 479 | 20230725 | 105400 | 39986788800 | 73400 | 73300 | 73400 | 73300 | 311 |
| 480 | 20230725 | 105300 | 39963985700 | 73400 | 73300 | 73400 | 73200 | 765 |
| 481 | 20230725 | 105200 | 39907912600 | 73300 | 73200 | 73300 | 73100 | 2072 |
| 482 | 20230725 | 105100 | 39756236900 | 73100 | 73200 | 73200 | 73100 | 699 |
| 483 | 20230725 | 105000 | 39705113500 | 73200 | 73200 | 73200 | 73100 | 643 |
| 484 | 20230725 | 104900 | 39658076400 | 73200 | 73200 | 73200 | 73100 | 580 |
| 485 | 20230725 | 104800 | 39615659300 | 73200 | 73300 | 73300 | 73100 | 755 |
| 486 | 20230725 | 104700 | 39560418100 | 73200 | 73500 | 73500 | 73100 | 1227 |
| 487 | 20230725 | 104600 | 39470579800 | 73500 | 73300 | 73500 | 73300 | 713 |
| 488 | 20230725 | 104500 | 39418281200 | 73400 | 73400 | 73400 | 73300 | 632 |
| 489 | 20230725 | 104400 | 39371912600 | 73300 | 73200 | 73400 | 73200 | 1315 |
| 490 | 20230725 | 104300 | 39275505800 | 73200 | 73200 | 73300 | 73100 | 620 |
| 491 | 20230725 | 104200 | 39230100700 | 73300 | 73200 | 73300 | 73100 | 690 |
| 492 | 20230725 | 104100 | 39179592300 | 73200 | 73100 | 73200 | 73100 | 649 |
| 493 | 20230725 | 104000 | 39132101700 | 73200 | 73300 | 73300 | 73100 | 912 |
| 494 | 20230725 | 103900 | 39065380300 | 73300 | 73400 | 73400 | 73200 | 802 |
| 495 | 20230725 | 103800 | 39006624800 | 73200 | 73400 | 73500 | 73200 | 1117 |
| 496 | 20230725 | 103700 | 38924715300 | 73400 | 73300 | 73500 | 73200 | 3511 |
| 497 | 20230725 | 103600 | 38667219300 | 73300 | 73200 | 73300 | 73200 | 690 |
| 498 | 20230725 | 103500 | 38616678200 | 73200 | 73300 | 73300 | 73200 | 668 |
| 499 | 20230725 | 103400 | 38567759800 | 73300 | 73300 | 73300 | 73200 | 697 |
| 500 | 20230725 | 103300 | 38516708600 | 73300 | 73300 | 73300 | 73100 | 507 |
| 501 | 20230725 | 103200 | 38479591900 | 73300 | 73100 | 73300 | 73100 | 1180 |
| 502 | 20230725 | 103100 | 38393234500 | 73100 | 73000 | 73300 | 72900 | 3047 |
| 503 | 20230725 | 103000 | 38170450900 | 73000 | 73300 | 73300 | 73000 | 7845 |
| 504 | 20230725 | 102900 | 37597295800 | 73300 | 73400 | 73500 | 73200 | 1474 |
| 505 | 20230725 | 102800 | 37489237200 | 73400 | 73300 | 73500 | 73300 | 1166 |
| 506 | 20230725 | 102700 | 37403689900 | 73400 | 73400 | 73400 | 73300 | 809 |
| 507 | 20230725 | 102600 | 37344337700 | 73400 | 73500 | 73500 | 73300 | 1967 |
| 508 | 20230725 | 102500 | 37199971900 | 73500 | 73500 | 73500 | 73400 | 734 |
| 509 | 20230725 | 102400 | 37146041500 | 73400 | 73400 | 73500 | 73400 | 858 |
| 510 | 20230725 | 102300 | 37083028700 | 73400 | 73500 | 73500 | 73400 | 1280 |
| 511 | 20230725 | 102200 | 36988984500 | 73500 | 73400 | 73500 | 73400 | 730 |
| 512 | 20230725 | 102100 | 36935358200 | 73500 | 73500 | 73500 | 73400 | 975 |
| 513 | 20230725 | 102000 | 36863728300 | 73400 | 73600 | 73700 | 73400 | 1696 |
| 514 | 20230725 | 101900 | 36739034900 | 73600 | 73600 | 73600 | 73500 | 955 |
| 515 | 20230725 | 101800 | 36668756600 | 73600 | 73600 | 73600 | 73500 | 603 |
| 516 | 20230725 | 101700 | 36624407500 | 73500 | 73600 | 73600 | 73500 | 1143 |
| 517 | 20230725 | 101600 | 36540336300 | 73600 | 73600 | 73700 | 73500 | 1639 |
| 518 | 20230725 | 101500 | 36419726600 | 73600 | 73600 | 73600 | 73500 | 1993 |
| 519 | 20230725 | 101400 | 36273071200 | 73600 | 73500 | 73600 | 73400 | 2044 |
| 520 | 20230725 | 101300 | 36122874600 | 73400 | 73500 | 73500 | 73400 | 1009 |
| 521 | 20230725 | 101200 | 36048790300 | 73500 | 73500 | 73500 | 73400 | 1119 |
| 522 | 20230725 | 101100 | 35966584800 | 73500 | 73500 | 73500 | 73400 | 744 |
| 523 | 20230725 | 101000 | 35911937600 | 73500 | 73500 | 73600 | 73400 | 3564 |
| 524 | 20230725 | 100900 | 35650072500 | 73500 | 73500 | 73500 | 73400 | 1189 |
| 525 | 20230725 | 100800 | 35562749800 | 73500 | 73500 | 73500 | 73300 | 3177 |
| 526 | 20230725 | 100700 | 35329670800 | 73500 | 73500 | 73600 | 73400 | 1413 |
| 527 | 20230725 | 100600 | 35225788400 | 73500 | 73600 | 73600 | 73500 | 1241 |
| 528 | 20230725 | 100500 | 35134534200 | 73500 | 73600 | 73600 | 73500 | 1005 |
| 529 | 20230725 | 100400 | 35060622500 | 73500 | 73600 | 73600 | 73500 | 1201 |
| 530 | 20230725 | 100300 | 34972281300 | 73600 | 73500 | 73700 | 73400 | 2784 |
| 531 | 20230725 | 100200 | 34767673000 | 73600 | 73800 | 73800 | 73500 | 1950 |
| 532 | 20230725 | 100100 | 34624187000 | 73800 | 73700 | 73800 | 73600 | 1558 |
| 533 | 20230725 | 100000 | 34509353900 | 73800 | 74100 | 74100 | 73800 | 2034 |
| 534 | 20230725 | 095900 | 34359086600 | 73900 | 74000 | 74100 | 73800 | 2256 |
| 535 | 20230725 | 095800 | 34192304800 | 74100 | 74000 | 74100 | 73900 | 5467 |
| 536 | 20230725 | 095700 | 33787727100 | 74000 | 73900 | 74000 | 73800 | 740 |
| 537 | 20230725 | 095600 | 33733009800 | 73900 | 73800 | 74000 | 73800 | 2260 |
| 538 | 20230725 | 095500 | 33566078000 | 73800 | 73600 | 73800 | 73600 | 2312 |
| 539 | 20230725 | 095400 | 33395587900 | 73700 | 73900 | 73900 | 73300 | 17663 |
| 540 | 20230725 | 095300 | 32095662500 | 73900 | 73900 | 74000 | 73800 | 1058 |
| 541 | 20230725 | 095200 | 32017511200 | 73900 | 73900 | 74000 | 73800 | 905 |
| 542 | 20230725 | 095100 | 31950624700 | 74000 | 74000 | 74000 | 73800 | 1849 |
| 543 | 20230725 | 095000 | 31813964800 | 74000 | 73900 | 74000 | 73900 | 763 |
| 544 | 20230725 | 094900 | 31757538300 | 73900 | 73900 | 74000 | 73900 | 776 |
| 545 | 20230725 | 094800 | 31700141300 | 74000 | 73900 | 74000 | 73900 | 1274 |
| 546 | 20230725 | 094700 | 31605926300 | 74000 | 74000 | 74100 | 73900 | 1887 |
| 547 | 20230725 | 094600 | 31466341100 | 74000 | 74200 | 74200 | 74000 | 2113 |
| 548 | 20230725 | 094500 | 31309875800 | 74200 | 74100 | 74200 | 74000 | 1216 |
| 549 | 20230725 | 094400 | 31219764200 | 74100 | 74100 | 74200 | 74000 | 959 |
| 550 | 20230725 | 094300 | 31148717700 | 74100 | 74000 | 74200 | 73900 | 3073 |
| 551 | 20230725 | 094200 | 30921073200 | 74000 | 74100 | 74100 | 73900 | 2398 |
| 552 | 20230725 | 094100 | 30743610400 | 74100 | 74200 | 74200 | 74000 | 1860 |
| 553 | 20230725 | 094000 | 30605753400 | 74100 | 74500 | 74500 | 74100 | 2973 |
| 554 | 20230725 | 093900 | 30384817700 | 74400 | 74500 | 74500 | 74300 | 1207 |
| 555 | 20230725 | 093800 | 30294979500 | 74500 | 74200 | 74500 | 74200 | 2056 |
| 556 | 20230725 | 093700 | 30142165700 | 74300 | 74300 | 74300 | 74200 | 1166 |
| 557 | 20230725 | 093600 | 30055583100 | 74300 | 74200 | 74500 | 74100 | 3097 |
| 558 | 20230725 | 093500 | 29825420500 | 74100 | 73900 | 74200 | 73900 | 4400 |
| 559 | 20230725 | 093400 | 29499498300 | 74000 | 74200 | 74200 | 73900 | 4015 |
| 560 | 20230725 | 093300 | 29202172400 | 74200 | 74500 | 74500 | 74100 | 4519 |
| 561 | 20230725 | 093200 | 28866306600 | 74500 | 74600 | 74600 | 74400 | 3407 |
| 562 | 20230725 | 093100 | 28612427100 | 74500 | 74700 | 74800 | 74500 | 3865 |
| 563 | 20230725 | 093000 | 28324283100 | 74600 | 74600 | 74700 | 74500 | 3391 |
| 564 | 20230725 | 092900 | 28071181900 | 74700 | 74800 | 74900 | 74600 | 6868 |
| 565 | 20230725 | 092800 | 27557541900 | 74700 | 74700 | 74800 | 74600 | 2050 |
| 566 | 20230725 | 092700 | 27404378000 | 74600 | 74700 | 74700 | 74500 | 3548 |
| 567 | 20230725 | 092600 | 27139614800 | 74600 | 74500 | 74700 | 74400 | 6870 |
| 568 | 20230725 | 092500 | 26627513800 | 74600 | 75000 | 75100 | 74500 | 12691 |
| 569 | 20230725 | 092400 | 25676575300 | 75100 | 75100 | 75100 | 75000 | 7812 |
| 570 | 20230725 | 092300 | 25090569300 | 75100 | 74900 | 75100 | 74800 | 11704 |
| 571 | 20230725 | 092200 | 24213540600 | 74900 | 74900 | 74900 | 74700 | 5370 |
| 572 | 20230725 | 092100 | 23811832800 | 74800 | 75000 | 75000 | 74800 | 5370 |
| 573 | 20230725 | 092000 | 23409652900 | 75000 | 75200 | 75200 | 74900 | 4721 |
| 574 | 20230725 | 091900 | 23055448700 | 75200 | 74900 | 75200 | 74900 | 8660 |
| 575 | 20230725 | 091800 | 22405327700 | 74900 | 75000 | 75000 | 74900 | 4753 |
| 576 | 20230725 | 091700 | 22049107800 | 75000 | 75100 | 75200 | 74800 | 6806 |
| 577 | 20230725 | 091600 | 21538918300 | 75100 | 75300 | 75500 | 75000 | 18711 |
| 578 | 20230725 | 091500 | 20131206500 | 75400 | 75000 | 75400 | 75000 | 13995 |
| 579 | 20230725 | 091400 | 19079027400 | 75000 | 75400 | 75500 | 75000 | 25619 |
| 580 | 20230725 | 091300 | 17148577200 | 75400 | 74900 | 75400 | 74900 | 28766 |
| 581 | 20230725 | 091200 | 14986208200 | 74900 | 75000 | 75000 | 74900 | 15639 |
| 582 | 20230725 | 091100 | 13813858500 | 75000 | 74700 | 75000 | 74700 | 13786 |
| 583 | 20230725 | 091000 | 12781753700 | 74800 | 74600 | 75000 | 74600 | 8917 |
| 584 | 20230725 | 090900 | 12114288900 | 74900 | 74800 | 74900 | 74600 | 18083 |
| 585 | 20230725 | 090800 | 10761340000 | 74800 | 74600 | 74800 | 74500 | 21089 |
| 586 | 20230725 | 090700 | 9186420800 | 74500 | 74300 | 74600 | 74200 | 11722 |
| 587 | 20230725 | 090600 | 8313405500 | 74300 | 74100 | 74300 | 73900 | 4272 |
| 588 | 20230725 | 090500 | 7996869700 | 73900 | 74400 | 74400 | 73800 | 10868 |
| 589 | 20230725 | 090400 | 7190376900 | 74400 | 74400 | 74500 | 74300 | 10130 |
| 590 | 20230725 | 090300 | 6436334900 | 74500 | 74500 | 74600 | 74300 | 13846 |
| 591 | 20230725 | 090200 | 5405624700 | 74500 | 74900 | 75000 | 74300 | 17300 |
| 592 | 20230725 | 090100 | 4113666700 | 74900 | 74100 | 75000 | 74100 | 30328 |
| 593 | 20230725 | 090000 | 1852029200 | 74100 | 73500 | 74200 | 73300 | 25103 |