35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 41280 |
| 3 | 20230725 | 184900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 4 | 20230725 | 184800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 5 | 20230725 | 184700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 6 | 20230725 | 184600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 7 | 20230725 | 184500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 8 | 20230725 | 184400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 9 | 20230725 | 184300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 10 | 20230725 | 184200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 11 | 20230725 | 184100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 12 | 20230725 | 184000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 13 | 20230725 | 183900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 14 | 20230725 | 183800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 15 | 20230725 | 183700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 16 | 20230725 | 183600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 17 | 20230725 | 183500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 18 | 20230725 | 183400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 19 | 20230725 | 183300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 20 | 20230725 | 183200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 21 | 20230725 | 183100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 22 | 20230725 | 183000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 23 | 20230725 | 182900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 24 | 20230725 | 182800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 25 | 20230725 | 182700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 26 | 20230725 | 182600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 27 | 20230725 | 182500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 28 | 20230725 | 182400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 29 | 20230725 | 182300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 30 | 20230725 | 182200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 31 | 20230725 | 182100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 32 | 20230725 | 182000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 41280 |
| 33 | 20230725 | 181900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 34 | 20230725 | 181800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 35 | 20230725 | 181700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 36 | 20230725 | 181600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 37 | 20230725 | 181500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 38 | 20230725 | 181400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 39 | 20230725 | 181300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 40 | 20230725 | 181200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 41 | 20230725 | 181100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 42 | 20230725 | 181000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 43 | 20230725 | 180900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 44 | 20230725 | 180800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 45 | 20230725 | 180700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 46 | 20230725 | 180600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 47 | 20230725 | 180500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 48 | 20230725 | 180400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 49 | 20230725 | 180300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 50 | 20230725 | 180200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 51 | 20230725 | 180100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 52 | 20230725 | 180000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 53 | 20230725 | 175900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 54 | 20230725 | 175800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 55 | 20230725 | 175700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 56 | 20230725 | 175600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 57 | 20230725 | 175500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 58 | 20230725 | 175400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 59 | 20230725 | 175300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 60 | 20230725 | 175200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 61 | 20230725 | 175100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 62 | 20230725 | 175000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 41280 |
| 63 | 20230725 | 174900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 64 | 20230725 | 174800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 65 | 20230725 | 174700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 66 | 20230725 | 174600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 67 | 20230725 | 174500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 68 | 20230725 | 174400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 69 | 20230725 | 174300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 70 | 20230725 | 174200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 71 | 20230725 | 174100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 72 | 20230725 | 174000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 73 | 20230725 | 173900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 74 | 20230725 | 173800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 75 | 20230725 | 173700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 76 | 20230725 | 173600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 77 | 20230725 | 173500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 78 | 20230725 | 173400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 79 | 20230725 | 173300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 80 | 20230725 | 173200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 81 | 20230725 | 173100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 82 | 20230725 | 173000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 83 | 20230725 | 172900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 84 | 20230725 | 172800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 85 | 20230725 | 172700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 86 | 20230725 | 172600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 87 | 20230725 | 172500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 88 | 20230725 | 172400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 89 | 20230725 | 172300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 90 | 20230725 | 172200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 91 | 20230725 | 172100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 92 | 20230725 | 172000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 41280 |
| 93 | 20230725 | 171900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 94 | 20230725 | 171800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 95 | 20230725 | 171700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 96 | 20230725 | 171600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 97 | 20230725 | 171500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 98 | 20230725 | 171400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 99 | 20230725 | 171300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 100 | 20230725 | 171200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 101 | 20230725 | 171100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 102 | 20230725 | 171000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 103 | 20230725 | 170900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 104 | 20230725 | 170800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 105 | 20230725 | 170700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 106 | 20230725 | 170600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 107 | 20230725 | 170500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 108 | 20230725 | 170400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 109 | 20230725 | 170300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 110 | 20230725 | 170200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 111 | 20230725 | 170100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 112 | 20230725 | 170000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 113 | 20230725 | 165900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 114 | 20230725 | 165800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 115 | 20230725 | 165700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 116 | 20230725 | 165600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 117 | 20230725 | 165500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 118 | 20230725 | 165400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 119 | 20230725 | 165300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 120 | 20230725 | 165200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 121 | 20230725 | 165100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 122 | 20230725 | 165000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 41280 |
| 123 | 20230725 | 164900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 124 | 20230725 | 164800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 125 | 20230725 | 164700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 126 | 20230725 | 164600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 127 | 20230725 | 164500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 128 | 20230725 | 164400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 129 | 20230725 | 164300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 130 | 20230725 | 164200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 131 | 20230725 | 164100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 132 | 20230725 | 164000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 133 | 20230725 | 163900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 134 | 20230725 | 163800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 135 | 20230725 | 163700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 136 | 20230725 | 163600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 137 | 20230725 | 163500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 138 | 20230725 | 163400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 139 | 20230725 | 163300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 140 | 20230725 | 163200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 141 | 20230725 | 163100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 142 | 20230725 | 163000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 143 | 20230725 | 162900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 144 | 20230725 | 162800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 145 | 20230725 | 162700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 146 | 20230725 | 162600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 147 | 20230725 | 162500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 148 | 20230725 | 162400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 149 | 20230725 | 162300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 150 | 20230725 | 162200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 151 | 20230725 | 162100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 152 | 20230725 | 162000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 41280 |
| 153 | 20230725 | 161900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 154 | 20230725 | 161800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 155 | 20230725 | 161700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 156 | 20230725 | 161600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 157 | 20230725 | 161500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 158 | 20230725 | 161400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 159 | 20230725 | 161300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 160 | 20230725 | 161200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 161 | 20230725 | 161100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 162 | 20230725 | 161000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 163 | 20230725 | 160900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 164 | 20230725 | 160800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 165 | 20230725 | 160700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 166 | 20230725 | 160600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 167 | 20230725 | 160500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 168 | 20230725 | 160400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 169 | 20230725 | 160300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 170 | 20230725 | 160200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 171 | 20230725 | 160100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 172 | 20230725 | 160000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 173 | 20230725 | 155900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 174 | 20230725 | 155800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 175 | 20230725 | 155700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 176 | 20230725 | 155600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 177 | 20230725 | 155500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 178 | 20230725 | 155400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 179 | 20230725 | 155300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 180 | 20230725 | 155200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 181 | 20230725 | 155100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 182 | 20230725 | 155000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 41280 |
| 183 | 20230725 | 154900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 184 | 20230725 | 154800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 185 | 20230725 | 154700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 186 | 20230725 | 154600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 187 | 20230725 | 154500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 188 | 20230725 | 154400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 189 | 20230725 | 154300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 190 | 20230725 | 154200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 191 | 20230725 | 154100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 192 | 20230725 | 154000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 193 | 20230725 | 153900 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 194 | 20230725 | 153800 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 195 | 20230725 | 153700 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 196 | 20230725 | 153600 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 197 | 20230725 | 153500 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 198 | 20230725 | 153400 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 199 | 20230725 | 153300 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 200 | 20230725 | 153200 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 201 | 20230725 | 153100 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 0 |
| 202 | 20230725 | 153000 | 414374447400 | 115500 | 115500 | 115500 | 115500 | 41280 |
| 203 | 20230725 | 152900 | 409606607400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 204 | 20230725 | 152800 | 409606607400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 205 | 20230725 | 152700 | 409606607400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 206 | 20230725 | 152600 | 409606607400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 207 | 20230725 | 152500 | 409606607400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 208 | 20230725 | 152400 | 409606607400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 209 | 20230725 | 152300 | 409606607400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 210 | 20230725 | 152200 | 409606607400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 211 | 20230725 | 152100 | 409606607400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 212 | 20230725 | 152000 | 409606607400 | 115800 | 115800 | 115800 | 115800 | 0 |
| 213 | 20230725 | 151900 | 409606607400 | 115800 | 116700 | 117000 | 115700 | 25981 |
| 214 | 20230725 | 151800 | 406586082500 | 116800 | 118100 | 118200 | 116600 | 16776 |
| 215 | 20230725 | 151700 | 404614908000 | 118200 | 117200 | 118200 | 116800 | 11752 |
| 216 | 20230725 | 151600 | 403234832900 | 117100 | 117800 | 118300 | 117100 | 10787 |
| 217 | 20230725 | 151500 | 401963467300 | 117800 | 117000 | 118500 | 116900 | 13301 |
| 218 | 20230725 | 151400 | 400395153400 | 117000 | 116900 | 117500 | 116600 | 10132 |
| 219 | 20230725 | 151300 | 399209158000 | 116900 | 117600 | 117800 | 116000 | 20019 |
| 220 | 20230725 | 151200 | 396874684600 | 117700 | 118400 | 118500 | 117600 | 13040 |
| 221 | 20230725 | 151100 | 395336850400 | 118400 | 118000 | 118600 | 117900 | 12552 |
| 222 | 20230725 | 151000 | 393851121700 | 118000 | 117500 | 118200 | 117500 | 13894 |
| 223 | 20230725 | 150900 | 392211660800 | 117600 | 118200 | 119000 | 117500 | 25875 |
| 224 | 20230725 | 150800 | 389150038000 | 118300 | 116200 | 118300 | 116100 | 24168 |
| 225 | 20230725 | 150700 | 386311746400 | 116200 | 116600 | 116600 | 116200 | 6555 |
| 226 | 20230725 | 150600 | 385548401900 | 116600 | 115600 | 116800 | 115600 | 12870 |
| 227 | 20230725 | 150500 | 384049922500 | 115800 | 115500 | 116300 | 115400 | 11690 |
| 228 | 20230725 | 150400 | 382696773500 | 115500 | 116900 | 116900 | 115300 | 18230 |
| 229 | 20230725 | 150300 | 380577244300 | 116800 | 117000 | 117100 | 116200 | 17835 |
| 230 | 20230725 | 150200 | 378498004600 | 117000 | 117400 | 117700 | 117000 | 13421 |
| 231 | 20230725 | 150100 | 376924410600 | 117500 | 117700 | 118100 | 117300 | 21972 |
| 232 | 20230725 | 150000 | 374339297100 | 117600 | 117900 | 118000 | 117200 | 22521 |
| 233 | 20230725 | 145900 | 371690604300 | 117900 | 117100 | 118000 | 116700 | 25688 |
| 234 | 20230725 | 145800 | 368673542600 | 117100 | 115800 | 117400 | 115800 | 36743 |
| 235 | 20230725 | 145700 | 364375336800 | 115800 | 116400 | 116400 | 115500 | 17515 |
| 236 | 20230725 | 145600 | 362343453200 | 116400 | 115400 | 116700 | 115300 | 30154 |
| 237 | 20230725 | 145500 | 358838763600 | 115400 | 115100 | 116300 | 115100 | 30904 |
| 238 | 20230725 | 145400 | 355263423000 | 115300 | 114400 | 115400 | 114300 | 34856 |
| 239 | 20230725 | 145300 | 351255900700 | 114400 | 114000 | 114500 | 114000 | 16790 |
| 240 | 20230725 | 145200 | 349336971300 | 114000 | 113500 | 114100 | 113400 | 13623 |
| 241 | 20230725 | 145100 | 347787328500 | 113500 | 112600 | 113500 | 112600 | 6651 |
| 242 | 20230725 | 145000 | 347033954200 | 112600 | 112700 | 112800 | 112400 | 3768 |
| 243 | 20230725 | 144900 | 346609972200 | 112600 | 112900 | 113000 | 112300 | 2864 |
| 244 | 20230725 | 144800 | 346287321500 | 112800 | 112900 | 113000 | 112300 | 4100 |
| 245 | 20230725 | 144700 | 345824897200 | 112900 | 112800 | 113000 | 111700 | 10127 |
| 246 | 20230725 | 144600 | 344687252600 | 112800 | 113200 | 113400 | 112800 | 6259 |
| 247 | 20230725 | 144500 | 343978949700 | 113200 | 113600 | 113700 | 113200 | 10244 |
| 248 | 20230725 | 144400 | 342816878700 | 113700 | 113800 | 113800 | 113500 | 5644 |
| 249 | 20230725 | 144300 | 342175519000 | 113800 | 113400 | 114200 | 113300 | 14099 |
| 250 | 20230725 | 144200 | 340569699800 | 113400 | 113400 | 113900 | 113300 | 14602 |
| 251 | 20230725 | 144100 | 338910620900 | 113400 | 113200 | 113500 | 112900 | 17065 |
| 252 | 20230725 | 144000 | 336977613300 | 113400 | 112000 | 113400 | 111600 | 15136 |
| 253 | 20230725 | 143900 | 335275891500 | 112000 | 111300 | 112000 | 111000 | 5167 |
| 254 | 20230725 | 143800 | 334698719500 | 111300 | 110100 | 111300 | 109800 | 8211 |
| 255 | 20230725 | 143700 | 333791880700 | 110300 | 111200 | 111200 | 110100 | 9476 |
| 256 | 20230725 | 143600 | 332742090400 | 111200 | 111700 | 111800 | 111200 | 4006 |
| 257 | 20230725 | 143500 | 332295437100 | 111700 | 111500 | 111900 | 111400 | 2334 |
| 258 | 20230725 | 143400 | 332034998500 | 111500 | 111500 | 112100 | 111100 | 7739 |
| 259 | 20230725 | 143300 | 331171872500 | 111400 | 112200 | 112200 | 111400 | 4271 |
| 260 | 20230725 | 143200 | 330694020400 | 112100 | 112400 | 112500 | 112100 | 2524 |
| 261 | 20230725 | 143100 | 330410433100 | 112400 | 111900 | 112500 | 111900 | 4246 |
| 262 | 20230725 | 143000 | 329933795400 | 111900 | 112400 | 112700 | 111900 | 12682 |
| 263 | 20230725 | 142900 | 328507718400 | 112500 | 111400 | 112500 | 111300 | 7408 |
| 264 | 20230725 | 142800 | 327677432400 | 111400 | 111200 | 111500 | 111200 | 3560 |
| 265 | 20230725 | 142700 | 327280946200 | 111300 | 111200 | 111800 | 111100 | 5106 |
| 266 | 20230725 | 142600 | 326712591500 | 111200 | 111100 | 111600 | 111000 | 5022 |
| 267 | 20230725 | 142500 | 326153941900 | 111200 | 111400 | 111600 | 111100 | 4366 |
| 268 | 20230725 | 142400 | 325668214900 | 111100 | 112000 | 112200 | 111000 | 12325 |
| 269 | 20230725 | 142300 | 324293541700 | 112100 | 112100 | 112200 | 111700 | 4735 |
| 270 | 20230725 | 142200 | 323763608800 | 112100 | 111700 | 112300 | 111700 | 8565 |
| 271 | 20230725 | 142100 | 322803475000 | 111700 | 112300 | 112400 | 111000 | 21333 |
| 272 | 20230725 | 142000 | 320422994200 | 112400 | 113200 | 113300 | 112200 | 10217 |
| 273 | 20230725 | 141900 | 319272285700 | 113300 | 112700 | 113300 | 112600 | 9625 |
| 274 | 20230725 | 141800 | 318185054100 | 112700 | 113300 | 113500 | 112700 | 13128 |
| 275 | 20230725 | 141700 | 316700830900 | 113300 | 114300 | 114400 | 112800 | 12821 |
| 276 | 20230725 | 141600 | 315245057400 | 114100 | 114800 | 115100 | 113900 | 16502 |
| 277 | 20230725 | 141500 | 313356950200 | 114700 | 114800 | 115100 | 113900 | 29924 |
| 278 | 20230725 | 141400 | 309924149900 | 114900 | 113600 | 115100 | 112900 | 42247 |
| 279 | 20230725 | 141300 | 305099455900 | 113700 | 112700 | 114400 | 112700 | 39987 |
| 280 | 20230725 | 141200 | 300555586100 | 112700 | 110700 | 113000 | 109600 | 41079 |
| 281 | 20230725 | 141100 | 295959536400 | 110600 | 108700 | 110700 | 108600 | 8298 |
| 282 | 20230725 | 141000 | 295049476800 | 108800 | 108400 | 108800 | 108300 | 2554 |
| 283 | 20230725 | 140900 | 294772291700 | 108500 | 108400 | 108600 | 108100 | 4277 |
| 284 | 20230725 | 140800 | 294308995200 | 108400 | 109100 | 109300 | 108400 | 3747 |
| 285 | 20230725 | 140700 | 293901582000 | 109200 | 108700 | 109200 | 108500 | 5577 |
| 286 | 20230725 | 140600 | 293295182500 | 108700 | 109100 | 109200 | 108700 | 1822 |
| 287 | 20230725 | 140500 | 293096683200 | 109000 | 109100 | 109300 | 108600 | 3334 |
| 288 | 20230725 | 140400 | 292733331000 | 109100 | 109300 | 109500 | 108700 | 6836 |
| 289 | 20230725 | 140300 | 291987270200 | 109200 | 109200 | 109800 | 109100 | 2972 |
| 290 | 20230725 | 140200 | 291661895700 | 109200 | 110200 | 110500 | 108900 | 9933 |
| 291 | 20230725 | 140100 | 290569371700 | 110200 | 109700 | 110300 | 109500 | 10214 |
| 292 | 20230725 | 140000 | 289446686400 | 109600 | 108800 | 109800 | 108600 | 8899 |
| 293 | 20230725 | 135900 | 288475087900 | 108900 | 108700 | 109400 | 108500 | 9291 |
| 294 | 20230725 | 135800 | 287461354700 | 108800 | 108700 | 108800 | 108100 | 6610 |
| 295 | 20230725 | 135700 | 286745014100 | 108600 | 108000 | 108800 | 107600 | 10629 |
| 296 | 20230725 | 135600 | 285594665300 | 108000 | 108500 | 108800 | 107600 | 13518 |
| 297 | 20230725 | 135500 | 284131040700 | 108600 | 109100 | 109200 | 108400 | 13900 |
| 298 | 20230725 | 135400 | 282619879900 | 109100 | 109500 | 109800 | 109100 | 7869 |
| 299 | 20230725 | 135300 | 281759053400 | 109400 | 109500 | 109800 | 109300 | 7746 |
| 300 | 20230725 | 135200 | 280910724500 | 109500 | 110400 | 110400 | 108800 | 22582 |
| 301 | 20230725 | 135100 | 278440464100 | 110300 | 110800 | 111300 | 110300 | 7539 |
| 302 | 20230725 | 135000 | 277605540600 | 111000 | 111200 | 111300 | 110500 | 10732 |
| 303 | 20230725 | 134900 | 276416489200 | 111200 | 111700 | 111800 | 111200 | 5182 |
| 304 | 20230725 | 134800 | 275839268300 | 111700 | 111400 | 111900 | 111300 | 1811 |
| 305 | 20230725 | 134700 | 275637179700 | 111400 | 111600 | 111700 | 111300 | 4677 |
| 306 | 20230725 | 134600 | 275115923800 | 111600 | 111500 | 111800 | 111500 | 3427 |
| 307 | 20230725 | 134500 | 274733500300 | 111500 | 112000 | 112300 | 111500 | 5449 |
| 308 | 20230725 | 134400 | 274124765200 | 111900 | 111900 | 112100 | 111600 | 6925 |
| 309 | 20230725 | 134300 | 273350434600 | 111900 | 112400 | 112500 | 111900 | 2332 |
| 310 | 20230725 | 134200 | 273088862600 | 112400 | 112100 | 112500 | 112000 | 5710 |
| 311 | 20230725 | 134100 | 272448942300 | 112000 | 112700 | 113000 | 112000 | 6489 |
| 312 | 20230725 | 134000 | 271718350300 | 112700 | 112600 | 112800 | 112500 | 1770 |
| 313 | 20230725 | 133900 | 271518982300 | 112600 | 113400 | 113500 | 112300 | 5990 |
| 314 | 20230725 | 133800 | 270843410500 | 113400 | 113900 | 114000 | 113400 | 4837 |
| 315 | 20230725 | 133700 | 270293721800 | 113900 | 113600 | 114000 | 113500 | 4118 |
| 316 | 20230725 | 133600 | 269825199000 | 113600 | 113100 | 113600 | 113000 | 3794 |
| 317 | 20230725 | 133500 | 269395301300 | 113000 | 112700 | 113200 | 112600 | 2638 |
| 318 | 20230725 | 133400 | 269097469000 | 112600 | 112600 | 112800 | 112500 | 1305 |
| 319 | 20230725 | 133300 | 268950456900 | 112600 | 112300 | 113000 | 112300 | 2656 |
| 320 | 20230725 | 133200 | 268651044900 | 112300 | 112500 | 112700 | 112100 | 4056 |
| 321 | 20230725 | 133100 | 268195325600 | 112600 | 112100 | 112600 | 112000 | 2634 |
| 322 | 20230725 | 133000 | 267899491600 | 112100 | 112100 | 112300 | 111900 | 5648 |
| 323 | 20230725 | 132900 | 267266615800 | 112100 | 112500 | 112600 | 112100 | 3614 |
| 324 | 20230725 | 132800 | 266860887700 | 112500 | 112700 | 112900 | 112500 | 3161 |
| 325 | 20230725 | 132700 | 266504883500 | 112800 | 112900 | 113000 | 112500 | 2265 |
| 326 | 20230725 | 132600 | 266249398000 | 112900 | 112800 | 113200 | 112700 | 2539 |
| 327 | 20230725 | 132500 | 265962725300 | 112800 | 112400 | 112900 | 112400 | 2289 |
| 328 | 20230725 | 132400 | 265704829800 | 112400 | 112400 | 112400 | 112200 | 2456 |
| 329 | 20230725 | 132300 | 265428885100 | 112400 | 112200 | 112600 | 112100 | 3781 |
| 330 | 20230725 | 132200 | 265004245400 | 112100 | 112500 | 112500 | 112100 | 3847 |
| 331 | 20230725 | 132100 | 264572384800 | 112500 | 112600 | 112700 | 112300 | 2555 |
| 332 | 20230725 | 132000 | 264285089100 | 112500 | 112200 | 112900 | 112200 | 3922 |
| 333 | 20230725 | 131900 | 263843672600 | 112200 | 113000 | 113100 | 112000 | 7751 |
| 334 | 20230725 | 131800 | 262972350100 | 113000 | 112600 | 113000 | 112500 | 1939 |
| 335 | 20230725 | 131700 | 262753588100 | 112500 | 113800 | 113800 | 112300 | 7570 |
| 336 | 20230725 | 131600 | 261898785100 | 113800 | 114200 | 114300 | 113800 | 3047 |
| 337 | 20230725 | 131500 | 261551232800 | 114200 | 114200 | 114400 | 114100 | 3626 |
| 338 | 20230725 | 131400 | 261136839900 | 114100 | 114600 | 114600 | 114100 | 4433 |
| 339 | 20230725 | 131300 | 260629732700 | 114500 | 114000 | 114600 | 113900 | 3341 |
| 340 | 20230725 | 131200 | 260248073300 | 114000 | 113400 | 114200 | 113400 | 3662 |
| 341 | 20230725 | 131100 | 259831856700 | 113400 | 113600 | 113800 | 113300 | 2519 |
| 342 | 20230725 | 131000 | 259545838600 | 113600 | 113900 | 114000 | 113400 | 9979 |
| 343 | 20230725 | 130900 | 258412232400 | 114000 | 114200 | 114500 | 113900 | 10646 |
| 344 | 20230725 | 130800 | 257195545700 | 114100 | 113600 | 114300 | 113500 | 9948 |
| 345 | 20230725 | 130700 | 256062282500 | 113600 | 113000 | 113600 | 113000 | 6952 |
| 346 | 20230725 | 130600 | 255274731100 | 113000 | 112800 | 113100 | 112700 | 8596 |
| 347 | 20230725 | 130500 | 254303954600 | 112800 | 112400 | 112800 | 112400 | 5579 |
| 348 | 20230725 | 130400 | 253675348500 | 112400 | 112300 | 112600 | 112000 | 4450 |
| 349 | 20230725 | 130300 | 253175526100 | 112400 | 112300 | 112600 | 112200 | 8101 |
| 350 | 20230725 | 130200 | 252264814800 | 112300 | 111800 | 112400 | 111800 | 3948 |
| 351 | 20230725 | 130100 | 251821991300 | 111800 | 111900 | 112300 | 111700 | 10983 |
| 352 | 20230725 | 130000 | 250592526500 | 111900 | 111500 | 112000 | 111300 | 7579 |
| 353 | 20230725 | 125900 | 249745989900 | 111500 | 110800 | 111500 | 110800 | 10887 |
| 354 | 20230725 | 125800 | 248536309100 | 110900 | 111600 | 111900 | 110800 | 19222 |
| 355 | 20230725 | 125700 | 246396567300 | 111700 | 112800 | 112900 | 111400 | 14731 |
| 356 | 20230725 | 125600 | 244746752900 | 112900 | 113200 | 113300 | 112700 | 4865 |
| 357 | 20230725 | 125500 | 244197428800 | 113200 | 112700 | 113600 | 112700 | 7549 |
| 358 | 20230725 | 125400 | 243343634000 | 112700 | 113100 | 113300 | 112500 | 4675 |
| 359 | 20230725 | 125300 | 242816376500 | 113000 | 113700 | 113700 | 112400 | 11708 |
| 360 | 20230725 | 125200 | 241493049000 | 113600 | 113400 | 113700 | 113200 | 4102 |
| 361 | 20230725 | 125100 | 241027880100 | 113300 | 114400 | 114400 | 113200 | 10393 |
| 362 | 20230725 | 125000 | 239847097200 | 114400 | 113800 | 114500 | 113700 | 9567 |
| 363 | 20230725 | 124900 | 238756394600 | 113800 | 114700 | 114800 | 113800 | 13332 |
| 364 | 20230725 | 124800 | 237232814400 | 114700 | 115300 | 115500 | 114700 | 6743 |
| 365 | 20230725 | 124700 | 236456743400 | 115300 | 115100 | 115500 | 115000 | 4527 |
| 366 | 20230725 | 124600 | 235935129300 | 115100 | 115300 | 115300 | 115000 | 5152 |
| 367 | 20230725 | 124500 | 235342138700 | 115200 | 115500 | 115600 | 115200 | 2742 |
| 368 | 20230725 | 124400 | 235025962300 | 115500 | 115800 | 115800 | 115500 | 3024 |
| 369 | 20230725 | 124300 | 234676479200 | 115800 | 115700 | 116000 | 115500 | 4233 |
| 370 | 20230725 | 124200 | 234186469700 | 115700 | 115800 | 115900 | 115600 | 1355 |
| 371 | 20230725 | 124100 | 234029596400 | 115800 | 115400 | 115900 | 115100 | 3079 |
| 372 | 20230725 | 124000 | 233674189900 | 115300 | 115900 | 115900 | 115200 | 5049 |
| 373 | 20230725 | 123900 | 233090721000 | 115900 | 116200 | 116300 | 115700 | 2776 |
| 374 | 20230725 | 123800 | 232768917400 | 116300 | 116000 | 116600 | 115900 | 3880 |
| 375 | 20230725 | 123700 | 232317569900 | 116000 | 116200 | 116200 | 115600 | 4641 |
| 376 | 20230725 | 123600 | 231780317300 | 116200 | 116600 | 116700 | 115800 | 8510 |
| 377 | 20230725 | 123500 | 230791700000 | 116600 | 117000 | 117100 | 116600 | 6257 |
| 378 | 20230725 | 123400 | 230060372800 | 117100 | 116300 | 117300 | 116200 | 16230 |
| 379 | 20230725 | 123300 | 228164985300 | 116300 | 116200 | 116500 | 116100 | 8242 |
| 380 | 20230725 | 123200 | 227205963000 | 116100 | 115600 | 116300 | 115400 | 5848 |
| 381 | 20230725 | 123100 | 226528659400 | 115600 | 115100 | 116000 | 115000 | 6272 |
| 382 | 20230725 | 123000 | 225803710500 | 115200 | 114700 | 115200 | 114200 | 11769 |
| 383 | 20230725 | 122900 | 224453970700 | 114800 | 115900 | 115900 | 114700 | 8866 |
| 384 | 20230725 | 122800 | 223432261800 | 115900 | 115800 | 116400 | 115700 | 4555 |
| 385 | 20230725 | 122700 | 222903552400 | 115800 | 116400 | 116400 | 115500 | 23648 |
| 386 | 20230725 | 122600 | 220160800200 | 116400 | 116200 | 116400 | 116200 | 3278 |
| 387 | 20230725 | 122500 | 219779505600 | 116200 | 116300 | 116400 | 116200 | 4924 |
| 388 | 20230725 | 122400 | 219206851300 | 116300 | 116600 | 116800 | 116300 | 6102 |
| 389 | 20230725 | 122300 | 218495732200 | 116600 | 117000 | 117100 | 116600 | 6589 |
| 390 | 20230725 | 122200 | 217725813800 | 117000 | 116500 | 117500 | 116500 | 13737 |
| 391 | 20230725 | 122100 | 216116525100 | 116600 | 116300 | 116600 | 116000 | 9809 |
| 392 | 20230725 | 122000 | 214977232900 | 116200 | 116300 | 116700 | 116200 | 6880 |
| 393 | 20230725 | 121900 | 214176091500 | 116200 | 116400 | 116500 | 116100 | 7961 |
| 394 | 20230725 | 121800 | 213250710000 | 116400 | 116400 | 116900 | 116100 | 12441 |
| 395 | 20230725 | 121700 | 211801950300 | 116500 | 116400 | 117300 | 116300 | 21432 |
| 396 | 20230725 | 121600 | 209297203000 | 116500 | 115600 | 116500 | 115600 | 6903 |
| 397 | 20230725 | 121500 | 208496445300 | 115700 | 116700 | 116700 | 115100 | 16778 |
| 398 | 20230725 | 121400 | 206552153700 | 116700 | 116000 | 116800 | 115600 | 26346 |
| 399 | 20230725 | 121300 | 203490328000 | 115900 | 115000 | 116000 | 114700 | 18084 |
| 400 | 20230725 | 121200 | 201408461900 | 115000 | 114500 | 115100 | 114100 | 9919 |
| 401 | 20230725 | 121100 | 200271455100 | 114500 | 114300 | 114700 | 113900 | 11185 |
| 402 | 20230725 | 121000 | 198992312900 | 114300 | 115000 | 115000 | 113800 | 18389 |
| 403 | 20230725 | 120900 | 196886476000 | 115000 | 112900 | 115500 | 112900 | 53819 |
| 404 | 20230725 | 120800 | 190717176700 | 112900 | 113000 | 113100 | 112900 | 2984 |
| 405 | 20230725 | 120700 | 190379915300 | 113000 | 112500 | 113100 | 112500 | 4235 |
| 406 | 20230725 | 120600 | 189901679900 | 112500 | 112900 | 113000 | 112300 | 8682 |
| 407 | 20230725 | 120500 | 188923518200 | 112900 | 113400 | 113400 | 112800 | 4541 |
| 408 | 20230725 | 120400 | 188409996300 | 113300 | 112800 | 113300 | 112800 | 5530 |
| 409 | 20230725 | 120300 | 187784420700 | 112800 | 112600 | 113100 | 112600 | 4675 |
| 410 | 20230725 | 120200 | 187256982600 | 112600 | 113500 | 113600 | 112600 | 6486 |
| 411 | 20230725 | 120100 | 186523170100 | 113600 | 112600 | 113600 | 112600 | 6741 |
| 412 | 20230725 | 120000 | 185760281200 | 112700 | 112600 | 112900 | 112100 | 5219 |
| 413 | 20230725 | 115900 | 185172717600 | 112600 | 112900 | 112900 | 112100 | 12116 |
| 414 | 20230725 | 115800 | 183809410200 | 112900 | 113000 | 113100 | 112700 | 5908 |
| 415 | 20230725 | 115700 | 183142228200 | 112900 | 113400 | 113400 | 112600 | 6104 |
| 416 | 20230725 | 115600 | 182452397100 | 113300 | 113800 | 113800 | 112600 | 12652 |
| 417 | 20230725 | 115500 | 181020032000 | 113600 | 114200 | 114300 | 113100 | 21418 |
| 418 | 20230725 | 115400 | 178580557500 | 114100 | 112700 | 114200 | 112300 | 23695 |
| 419 | 20230725 | 115300 | 175886263900 | 112200 | 112400 | 113000 | 112000 | 10122 |
| 420 | 20230725 | 115200 | 174746635000 | 112300 | 112900 | 113500 | 111600 | 22414 |
| 421 | 20230725 | 115100 | 172224886800 | 112800 | 112900 | 113000 | 112300 | 10621 |
| 422 | 20230725 | 115000 | 171027287200 | 112800 | 113900 | 114100 | 112800 | 22905 |
| 423 | 20230725 | 114900 | 168424736000 | 113900 | 111800 | 114200 | 111400 | 38165 |
| 424 | 20230725 | 114800 | 164101453400 | 111900 | 112600 | 112700 | 111400 | 14711 |
| 425 | 20230725 | 114700 | 162454269100 | 112600 | 111800 | 112700 | 111800 | 27889 |
| 426 | 20230725 | 114600 | 159326446800 | 111700 | 111200 | 111900 | 110300 | 28275 |
| 427 | 20230725 | 114500 | 156179015500 | 111200 | 108800 | 111500 | 108800 | 46856 |
| 428 | 20230725 | 114400 | 151002978200 | 108800 | 107900 | 109000 | 107900 | 7087 |
| 429 | 20230725 | 114300 | 150235561000 | 107900 | 107900 | 108600 | 107800 | 10831 |
| 430 | 20230725 | 114200 | 149065677200 | 107800 | 109300 | 109600 | 107800 | 14130 |
| 431 | 20230725 | 114100 | 147527009100 | 109200 | 109300 | 109600 | 109000 | 12006 |
| 432 | 20230725 | 114000 | 146214802900 | 109300 | 108400 | 109300 | 107900 | 14832 |
| 433 | 20230725 | 113900 | 144605490400 | 108300 | 108900 | 109200 | 108300 | 13273 |
| 434 | 20230725 | 113800 | 143162629600 | 108900 | 109700 | 110000 | 108300 | 23565 |
| 435 | 20230725 | 113700 | 140594234500 | 109700 | 110100 | 110300 | 109700 | 10748 |
| 436 | 20230725 | 113600 | 139411997100 | 110000 | 110000 | 110100 | 109500 | 10408 |
| 437 | 20230725 | 113500 | 138269702000 | 110300 | 109500 | 110700 | 109500 | 18095 |
| 438 | 20230725 | 113400 | 136279337100 | 109600 | 110700 | 110700 | 109100 | 28073 |
| 439 | 20230725 | 113300 | 133190337600 | 110700 | 111400 | 111500 | 110300 | 26563 |
| 440 | 20230725 | 113200 | 130247893100 | 111500 | 112100 | 112200 | 111100 | 25496 |
| 441 | 20230725 | 113100 | 127402715500 | 112100 | 112900 | 113000 | 111500 | 27902 |
| 442 | 20230725 | 113000 | 124270266400 | 112900 | 114100 | 114300 | 112100 | 22791 |
| 443 | 20230725 | 112900 | 121691227000 | 114100 | 112800 | 114400 | 112500 | 28602 |
| 444 | 20230725 | 112800 | 118448993200 | 112700 | 112000 | 113200 | 111900 | 17808 |
| 445 | 20230725 | 112700 | 116446693200 | 112200 | 112200 | 113700 | 111800 | 55592 |
| 446 | 20230725 | 112600 | 110179089300 | 112100 | 111500 | 112300 | 111400 | 20564 |
| 447 | 20230725 | 112500 | 107882525200 | 111300 | 111300 | 111300 | 111300 | 0 |
| 448 | 20230725 | 112400 | 107882525200 | 111300 | 110300 | 111400 | 110200 | 19123 |
| 449 | 20230725 | 112300 | 105761239600 | 110300 | 107600 | 110800 | 107500 | 55060 |
| 450 | 20230725 | 112200 | 99738517100 | 107500 | 107900 | 108300 | 107500 | 15292 |
| 451 | 20230725 | 112100 | 98088004600 | 108000 | 107600 | 108800 | 107400 | 20771 |
| 452 | 20230725 | 112000 | 95845668900 | 107600 | 109300 | 109400 | 107300 | 25572 |
| 453 | 20230725 | 111900 | 93070647000 | 109300 | 107500 | 109500 | 106800 | 34965 |
| 454 | 20230725 | 111800 | 89285001500 | 107600 | 105900 | 107700 | 105600 | 22181 |
| 455 | 20230725 | 111700 | 86914847500 | 105900 | 106300 | 106600 | 104800 | 20318 |
| 456 | 20230725 | 111600 | 84770314900 | 106200 | 105600 | 107400 | 105600 | 17662 |
| 457 | 20230725 | 111500 | 82884421700 | 105600 | 106200 | 106500 | 105600 | 14095 |
| 458 | 20230725 | 111400 | 81390395200 | 106100 | 105900 | 107300 | 105800 | 22640 |
| 459 | 20230725 | 111300 | 78975303500 | 105900 | 104900 | 106400 | 104700 | 16530 |
| 460 | 20230725 | 111200 | 77228533200 | 104800 | 105800 | 105800 | 104400 | 16068 |
| 461 | 20230725 | 111100 | 75538940700 | 105700 | 106400 | 106600 | 103600 | 35660 |
| 462 | 20230725 | 111000 | 71795909400 | 106100 | 106400 | 107900 | 105800 | 42653 |
| 463 | 20230725 | 110900 | 67231947100 | 106300 | 104400 | 106500 | 104300 | 37375 |
| 464 | 20230725 | 110800 | 63295797400 | 104400 | 102300 | 104700 | 102000 | 27163 |
| 465 | 20230725 | 110700 | 60484625900 | 102300 | 101300 | 102800 | 101300 | 11996 |
| 466 | 20230725 | 110600 | 59258772500 | 101400 | 101900 | 102200 | 100700 | 12860 |
| 467 | 20230725 | 110500 | 57948919400 | 102000 | 101200 | 102000 | 101000 | 12372 |
| 468 | 20230725 | 110400 | 56690808900 | 101200 | 100800 | 101200 | 100300 | 7448 |
| 469 | 20230725 | 110300 | 55941061800 | 100800 | 100600 | 101000 | 100400 | 3561 |
| 470 | 20230725 | 110200 | 55582438800 | 100700 | 100200 | 101600 | 100200 | 10056 |
| 471 | 20230725 | 110100 | 54568065600 | 100200 | 101700 | 101900 | 100100 | 12704 |
| 472 | 20230725 | 110000 | 53283866500 | 101800 | 100300 | 102000 | 100300 | 15621 |
| 473 | 20230725 | 105900 | 51700410900 | 100400 | 101300 | 101400 | 99600 | 34100 |
| 474 | 20230725 | 105800 | 48266144800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 475 | 20230725 | 105700 | 48266144800 | 103000 | 101800 | 103000 | 101700 | 12111 |
| 476 | 20230725 | 105600 | 47023808100 | 101700 | 102900 | 103000 | 101700 | 27497 |
| 477 | 20230725 | 105500 | 44206421400 | 102900 | 100500 | 103000 | 100200 | 54834 |
| 478 | 20230725 | 105400 | 38615521600 | 100500 | 99800 | 100600 | 99600 | 12662 |
| 479 | 20230725 | 105300 | 37345993500 | 99800 | 99500 | 100500 | 99100 | 27857 |
| 480 | 20230725 | 105200 | 34560489000 | 99200 | 98600 | 99700 | 98600 | 7360 |
| 481 | 20230725 | 105100 | 33830349800 | 98900 | 98900 | 99100 | 98500 | 6735 |
| 482 | 20230725 | 105000 | 33165395000 | 98600 | 98400 | 99300 | 98100 | 12720 |
| 483 | 20230725 | 104900 | 31908891600 | 98100 | 97600 | 98600 | 97500 | 9454 |
| 484 | 20230725 | 104800 | 30980800100 | 97600 | 97500 | 98000 | 97200 | 9294 |
| 485 | 20230725 | 104700 | 30073003100 | 97500 | 96000 | 97500 | 95800 | 14254 |
| 486 | 20230725 | 104600 | 28694019600 | 96000 | 95900 | 96100 | 95700 | 4824 |
| 487 | 20230725 | 104500 | 28230893400 | 95900 | 95500 | 95900 | 95400 | 1123 |
| 488 | 20230725 | 104400 | 28123503000 | 95400 | 95600 | 95700 | 95400 | 1030 |
| 489 | 20230725 | 104300 | 28025156300 | 95700 | 96000 | 96000 | 95700 | 1508 |
| 490 | 20230725 | 104200 | 27880586500 | 95900 | 96000 | 96000 | 95800 | 1394 |
| 491 | 20230725 | 104100 | 27746860500 | 96000 | 95800 | 96000 | 95800 | 883 |
| 492 | 20230725 | 104000 | 27662147900 | 95800 | 95600 | 96000 | 95500 | 4412 |
| 493 | 20230725 | 103900 | 27239532400 | 95600 | 95700 | 95900 | 95600 | 1128 |
| 494 | 20230725 | 103800 | 27131516200 | 95800 | 96000 | 96100 | 95700 | 940 |
| 495 | 20230725 | 103700 | 27041347700 | 96000 | 95700 | 96100 | 95600 | 2273 |
| 496 | 20230725 | 103600 | 26823337700 | 95700 | 95500 | 95800 | 95300 | 2437 |
| 497 | 20230725 | 103500 | 26590439600 | 95500 | 96000 | 96100 | 95400 | 2660 |
| 498 | 20230725 | 103400 | 26335673600 | 96000 | 95600 | 96000 | 95600 | 1712 |
| 499 | 20230725 | 103300 | 26171486300 | 96000 | 95800 | 96300 | 95600 | 3820 |
| 500 | 20230725 | 103200 | 25804847700 | 95800 | 95700 | 95800 | 95300 | 959 |
| 501 | 20230725 | 103100 | 25713166000 | 95700 | 95700 | 95900 | 95500 | 994 |
| 502 | 20230725 | 103000 | 25617938400 | 95800 | 95500 | 96200 | 95500 | 2447 |
| 503 | 20230725 | 102900 | 25383311300 | 95400 | 95100 | 95600 | 95000 | 1249 |
| 504 | 20230725 | 102800 | 25264208600 | 95000 | 95700 | 95700 | 95000 | 2394 |
| 505 | 20230725 | 102700 | 25036126900 | 95700 | 95200 | 96000 | 95100 | 3274 |
| 506 | 20230725 | 102600 | 24723029600 | 95200 | 95700 | 96100 | 94600 | 3940 |
| 507 | 20230725 | 102500 | 24347036100 | 95700 | 96000 | 96200 | 95500 | 1592 |
| 508 | 20230725 | 102400 | 24194436500 | 96000 | 96300 | 96400 | 95700 | 2260 |
| 509 | 20230725 | 102300 | 23977062200 | 96300 | 95700 | 96300 | 95600 | 3544 |
| 510 | 20230725 | 102200 | 23636979200 | 95700 | 95400 | 96200 | 95200 | 4200 |
| 511 | 20230725 | 102100 | 23234887800 | 95700 | 94800 | 95900 | 94800 | 2684 |
| 512 | 20230725 | 102000 | 22978867000 | 94900 | 94400 | 95000 | 94400 | 2753 |
| 513 | 20230725 | 101900 | 22718008300 | 94400 | 94900 | 95000 | 94400 | 3739 |
| 514 | 20230725 | 101800 | 22363969400 | 95000 | 95700 | 95700 | 94900 | 3433 |
| 515 | 20230725 | 101700 | 22036785700 | 95700 | 95300 | 95700 | 95100 | 3354 |
| 516 | 20230725 | 101600 | 21716364800 | 95300 | 95600 | 95700 | 95100 | 2558 |
| 517 | 20230725 | 101500 | 21472561600 | 95700 | 95600 | 95700 | 95100 | 3132 |
| 518 | 20230725 | 101400 | 21173553100 | 95600 | 96700 | 96700 | 95600 | 4040 |
| 519 | 20230725 | 101300 | 20786172300 | 96700 | 96200 | 96900 | 96100 | 1936 |
| 520 | 20230725 | 101200 | 20599080700 | 96200 | 97300 | 97400 | 96200 | 3722 |
| 521 | 20230725 | 101100 | 20238306800 | 97300 | 97400 | 97400 | 96700 | 4046 |
| 522 | 20230725 | 101000 | 19845374200 | 97400 | 96700 | 97400 | 96600 | 8404 |
| 523 | 20230725 | 100900 | 19028960000 | 96700 | 95600 | 96700 | 95600 | 1801 |
| 524 | 20230725 | 100800 | 18855723000 | 95600 | 96700 | 96700 | 95100 | 8714 |
| 525 | 20230725 | 100700 | 18019411600 | 96800 | 96400 | 96900 | 96300 | 5807 |
| 526 | 20230725 | 100600 | 17457883600 | 96400 | 96000 | 96500 | 95900 | 4702 |
| 527 | 20230725 | 100500 | 17005189400 | 96000 | 96000 | 96000 | 95800 | 3764 |
| 528 | 20230725 | 100400 | 16643937300 | 96000 | 95600 | 96100 | 95600 | 5220 |
| 529 | 20230725 | 100300 | 16143039900 | 95500 | 95600 | 95700 | 95300 | 2738 |
| 530 | 20230725 | 100200 | 15881418100 | 95700 | 95400 | 95700 | 95400 | 3183 |
| 531 | 20230725 | 100100 | 15576986000 | 95400 | 95700 | 96400 | 95100 | 5680 |
| 532 | 20230725 | 100000 | 15033540800 | 95300 | 96200 | 96300 | 95300 | 4249 |
| 533 | 20230725 | 095900 | 14626025300 | 96300 | 95800 | 96500 | 95800 | 8674 |
| 534 | 20230725 | 095800 | 13792049600 | 95900 | 94900 | 95900 | 94900 | 5487 |
| 535 | 20230725 | 095700 | 13267386600 | 94900 | 94900 | 95100 | 94500 | 3522 |
| 536 | 20230725 | 095600 | 12933359400 | 94900 | 94900 | 95200 | 94700 | 4934 |
| 537 | 20230725 | 095500 | 12464859700 | 94900 | 94700 | 95000 | 94500 | 4982 |
| 538 | 20230725 | 095400 | 11992089800 | 94800 | 94500 | 94800 | 94500 | 1758 |
| 539 | 20230725 | 095300 | 11825739100 | 94500 | 94800 | 94900 | 94400 | 1255 |
| 540 | 20230725 | 095200 | 11707016600 | 94800 | 94600 | 94900 | 94200 | 4407 |
| 541 | 20230725 | 095100 | 11289500900 | 94600 | 94600 | 94700 | 94400 | 2321 |
| 542 | 20230725 | 095000 | 11069970100 | 94500 | 94300 | 94600 | 94100 | 5094 |
| 543 | 20230725 | 094900 | 10589165900 | 94200 | 94000 | 94200 | 93900 | 2624 |
| 544 | 20230725 | 094800 | 10342317900 | 93900 | 93500 | 94100 | 93500 | 2357 |
| 545 | 20230725 | 094700 | 10121050800 | 93400 | 93200 | 94000 | 93200 | 4079 |
| 546 | 20230725 | 094600 | 9738909300 | 93500 | 93000 | 93700 | 93000 | 4838 |
| 547 | 20230725 | 094500 | 9286815400 | 92900 | 93200 | 93300 | 92900 | 758 |
| 548 | 20230725 | 094400 | 9216197000 | 93100 | 93100 | 93200 | 93000 | 1032 |
| 549 | 20230725 | 094300 | 9120071500 | 93000 | 93100 | 93200 | 93000 | 505 |
| 550 | 20230725 | 094200 | 9073070300 | 93000 | 93400 | 93400 | 92800 | 869 |
| 551 | 20230725 | 094100 | 8992275300 | 93300 | 93400 | 93400 | 92900 | 1426 |
| 552 | 20230725 | 094000 | 8859358100 | 93400 | 93400 | 93500 | 93300 | 1389 |
| 553 | 20230725 | 093900 | 8729592400 | 93500 | 93200 | 93500 | 93100 | 2330 |
| 554 | 20230725 | 093800 | 8512090300 | 93200 | 92900 | 93200 | 92800 | 2707 |
| 555 | 20230725 | 093700 | 8260316400 | 92800 | 92800 | 92900 | 92800 | 1041 |
| 556 | 20230725 | 093600 | 8163671400 | 92900 | 92600 | 92900 | 92500 | 1540 |
| 557 | 20230725 | 093500 | 8020871600 | 92700 | 92600 | 92700 | 92500 | 580 |
| 558 | 20230725 | 093400 | 7967151300 | 92600 | 92600 | 92700 | 92300 | 751 |
| 559 | 20230725 | 093300 | 7897641200 | 92400 | 92600 | 92700 | 92400 | 1030 |
| 560 | 20230725 | 093200 | 7802258100 | 92600 | 92600 | 92900 | 92400 | 1228 |
| 561 | 20230725 | 093100 | 7688473900 | 92500 | 92300 | 92500 | 92300 | 1340 |
| 562 | 20230725 | 093000 | 7564596700 | 92300 | 92400 | 92900 | 92200 | 1980 |
| 563 | 20230725 | 092900 | 7381517000 | 92400 | 92500 | 92600 | 92300 | 990 |
| 564 | 20230725 | 092800 | 7289974000 | 92500 | 92300 | 92600 | 92100 | 1610 |
| 565 | 20230725 | 092700 | 7141344300 | 92300 | 92300 | 92400 | 92200 | 1208 |
| 566 | 20230725 | 092600 | 7029789200 | 92400 | 92200 | 92500 | 92000 | 1234 |
| 567 | 20230725 | 092500 | 6915950100 | 92200 | 91600 | 92500 | 91600 | 2142 |
| 568 | 20230725 | 092400 | 6718528200 | 91600 | 91500 | 91700 | 91500 | 1188 |
| 569 | 20230725 | 092300 | 6609683700 | 91500 | 91400 | 91500 | 91100 | 1195 |
| 570 | 20230725 | 092200 | 6500403400 | 91500 | 90800 | 91500 | 90800 | 1425 |
| 571 | 20230725 | 092100 | 6370547600 | 91000 | 90100 | 91000 | 90100 | 3079 |
| 572 | 20230725 | 092000 | 6091522600 | 90100 | 90500 | 90500 | 90100 | 1553 |
| 573 | 20230725 | 091900 | 5951344100 | 90400 | 90200 | 90500 | 90000 | 2262 |
| 574 | 20230725 | 091800 | 5747175700 | 90200 | 89900 | 90200 | 89900 | 2371 |
| 575 | 20230725 | 091700 | 5533693100 | 90000 | 89600 | 90500 | 89500 | 1960 |
| 576 | 20230725 | 091600 | 5357485800 | 89500 | 89600 | 89700 | 89400 | 2741 |
| 577 | 20230725 | 091500 | 5111944400 | 89600 | 90100 | 90200 | 89600 | 3228 |
| 578 | 20230725 | 091400 | 4821738500 | 90200 | 90600 | 90600 | 90100 | 5151 |
| 579 | 20230725 | 091300 | 4356493400 | 90500 | 90400 | 90600 | 90400 | 1382 |
| 580 | 20230725 | 091200 | 4231428300 | 90400 | 90700 | 90900 | 90400 | 3712 |
| 581 | 20230725 | 091100 | 3895061700 | 90800 | 91300 | 91400 | 90600 | 3696 |
| 582 | 20230725 | 091000 | 3559350300 | 91300 | 91300 | 91400 | 91100 | 3191 |
| 583 | 20230725 | 090900 | 3267957600 | 91300 | 91300 | 91400 | 91000 | 1384 |
| 584 | 20230725 | 090800 | 3141699800 | 91400 | 91300 | 91500 | 91200 | 2215 |
| 585 | 20230725 | 090700 | 2939421700 | 91400 | 91000 | 91600 | 90900 | 1317 |
| 586 | 20230725 | 090600 | 2819224000 | 91000 | 90600 | 91200 | 90600 | 1772 |
| 587 | 20230725 | 090500 | 2658043700 | 90600 | 91100 | 91100 | 90500 | 3354 |
| 588 | 20230725 | 090400 | 2353802000 | 91100 | 90600 | 91100 | 90500 | 2839 |
| 589 | 20230725 | 090300 | 2095995100 | 90500 | 91400 | 91400 | 90500 | 4236 |
| 590 | 20230725 | 090200 | 1710858700 | 91400 | 91600 | 92200 | 91100 | 1908 |
| 591 | 20230725 | 090100 | 1536302800 | 91600 | 93000 | 93200 | 91600 | 10116 |
| 592 | 20230725 | 090000 | 602700700 | 92900 | 93700 | 93700 | 92900 | 6438 |