37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 193100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 19844 |
| 3 | 20230725 | 193000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 4 | 20230725 | 192900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 5 | 20230725 | 192800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 6 | 20230725 | 192700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 7 | 20230725 | 192600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 8 | 20230725 | 192500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 9 | 20230725 | 192400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 10 | 20230725 | 192300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 11 | 20230725 | 192200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 12 | 20230725 | 192100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 13 | 20230725 | 192000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 14 | 20230725 | 191900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 15 | 20230725 | 191800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 16 | 20230725 | 191700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 17 | 20230725 | 191600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 18 | 20230725 | 191500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 19 | 20230725 | 191400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 20 | 20230725 | 191300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 21 | 20230725 | 191200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 22 | 20230725 | 191100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 23 | 20230725 | 191000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 24 | 20230725 | 190900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 25 | 20230725 | 190800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 26 | 20230725 | 190700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 27 | 20230725 | 190600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 28 | 20230725 | 190500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 29 | 20230725 | 190400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 30 | 20230725 | 190300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 31 | 20230725 | 190200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 32 | 20230725 | 190100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 19844 |
| 33 | 20230725 | 190000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 34 | 20230725 | 185900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 35 | 20230725 | 185800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 36 | 20230725 | 185700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 37 | 20230725 | 185600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 38 | 20230725 | 185500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 39 | 20230725 | 185400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 40 | 20230725 | 185300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 41 | 20230725 | 185200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 42 | 20230725 | 185100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 43 | 20230725 | 185000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 44 | 20230725 | 184900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 45 | 20230725 | 184800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 46 | 20230725 | 184700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 47 | 20230725 | 184600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 48 | 20230725 | 184500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 49 | 20230725 | 184400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 50 | 20230725 | 184300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 51 | 20230725 | 184200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 52 | 20230725 | 184100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 53 | 20230725 | 184000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 54 | 20230725 | 183900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 55 | 20230725 | 183800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 56 | 20230725 | 183700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 57 | 20230725 | 183600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 58 | 20230725 | 183500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 59 | 20230725 | 183400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 60 | 20230725 | 183300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 61 | 20230725 | 183200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 62 | 20230725 | 183100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 19844 |
| 63 | 20230725 | 183000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 64 | 20230725 | 182900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 65 | 20230725 | 182800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 66 | 20230725 | 182700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 67 | 20230725 | 182600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 68 | 20230725 | 182500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 69 | 20230725 | 182400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 70 | 20230725 | 182300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 71 | 20230725 | 182200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 72 | 20230725 | 182100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 73 | 20230725 | 182000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 74 | 20230725 | 181900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 75 | 20230725 | 181800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 76 | 20230725 | 181700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 77 | 20230725 | 181600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 78 | 20230725 | 181500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 79 | 20230725 | 181400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 80 | 20230725 | 181300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 81 | 20230725 | 181200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 82 | 20230725 | 181100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 83 | 20230725 | 181000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 84 | 20230725 | 180900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 85 | 20230725 | 180800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 86 | 20230725 | 180700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 87 | 20230725 | 180600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 88 | 20230725 | 180500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 89 | 20230725 | 180400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 90 | 20230725 | 180300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 91 | 20230725 | 180200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 92 | 20230725 | 180100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 19844 |
| 93 | 20230725 | 180000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 94 | 20230725 | 175900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 95 | 20230725 | 175800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 96 | 20230725 | 175700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 97 | 20230725 | 175600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 98 | 20230725 | 175500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 99 | 20230725 | 175400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 100 | 20230725 | 175300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 101 | 20230725 | 175200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 102 | 20230725 | 175100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 103 | 20230725 | 175000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 104 | 20230725 | 174900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 105 | 20230725 | 174800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 106 | 20230725 | 174700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 107 | 20230725 | 174600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 108 | 20230725 | 174500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 109 | 20230725 | 174400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 110 | 20230725 | 174300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 111 | 20230725 | 174200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 112 | 20230725 | 174100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 113 | 20230725 | 174000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 114 | 20230725 | 173900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 115 | 20230725 | 173800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 116 | 20230725 | 173700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 117 | 20230725 | 173600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 118 | 20230725 | 173500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 119 | 20230725 | 173400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 120 | 20230725 | 173300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 121 | 20230725 | 173200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 122 | 20230725 | 173100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 19844 |
| 123 | 20230725 | 173000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 124 | 20230725 | 172900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 125 | 20230725 | 172800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 126 | 20230725 | 172700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 127 | 20230725 | 172600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 128 | 20230725 | 172500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 129 | 20230725 | 172400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 130 | 20230725 | 172300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 131 | 20230725 | 172200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 132 | 20230725 | 172100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 133 | 20230725 | 172000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 134 | 20230725 | 171900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 135 | 20230725 | 171800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 136 | 20230725 | 171700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 137 | 20230725 | 171600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 138 | 20230725 | 171500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 139 | 20230725 | 171400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 140 | 20230725 | 171300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 141 | 20230725 | 171200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 142 | 20230725 | 171100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 143 | 20230725 | 171000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 144 | 20230725 | 170900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 145 | 20230725 | 170800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 146 | 20230725 | 170700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 147 | 20230725 | 170600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 148 | 20230725 | 170500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 149 | 20230725 | 170400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 150 | 20230725 | 170300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 151 | 20230725 | 170200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 152 | 20230725 | 170100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 19844 |
| 153 | 20230725 | 170000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 154 | 20230725 | 165900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 155 | 20230725 | 165800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 156 | 20230725 | 165700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 157 | 20230725 | 165600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 158 | 20230725 | 165500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 159 | 20230725 | 165400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 160 | 20230725 | 165300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 161 | 20230725 | 165200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 162 | 20230725 | 165100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 163 | 20230725 | 165000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 164 | 20230725 | 164900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 165 | 20230725 | 164800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 166 | 20230725 | 164700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 167 | 20230725 | 164600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 168 | 20230725 | 164500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 169 | 20230725 | 164400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 170 | 20230725 | 164300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 171 | 20230725 | 164200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 172 | 20230725 | 164100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 173 | 20230725 | 164000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 174 | 20230725 | 163900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 175 | 20230725 | 163800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 176 | 20230725 | 163700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 177 | 20230725 | 163600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 178 | 20230725 | 163500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 179 | 20230725 | 163400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 180 | 20230725 | 163300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 181 | 20230725 | 163200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 182 | 20230725 | 163100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 19844 |
| 183 | 20230725 | 163000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 184 | 20230725 | 162900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 185 | 20230725 | 162800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 186 | 20230725 | 162700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 187 | 20230725 | 162600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 188 | 20230725 | 162500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 189 | 20230725 | 162400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 190 | 20230725 | 162300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 191 | 20230725 | 162200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 192 | 20230725 | 162100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 193 | 20230725 | 162000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 194 | 20230725 | 161900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 195 | 20230725 | 161800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 196 | 20230725 | 161700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 197 | 20230725 | 161600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 198 | 20230725 | 161500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 199 | 20230725 | 161400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 200 | 20230725 | 161300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 201 | 20230725 | 161200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 202 | 20230725 | 161100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 203 | 20230725 | 161000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 204 | 20230725 | 160900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 205 | 20230725 | 160800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 206 | 20230725 | 160700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 207 | 20230725 | 160600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 208 | 20230725 | 160500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 209 | 20230725 | 160400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 210 | 20230725 | 160300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 211 | 20230725 | 160200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 212 | 20230725 | 160100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 19844 |
| 213 | 20230725 | 160000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 214 | 20230725 | 155900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 215 | 20230725 | 155800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 216 | 20230725 | 155700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 217 | 20230725 | 155600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 218 | 20230725 | 155500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 219 | 20230725 | 155400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 220 | 20230725 | 155300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 221 | 20230725 | 155200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 222 | 20230725 | 155100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 223 | 20230725 | 155000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 224 | 20230725 | 154900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 225 | 20230725 | 154800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 226 | 20230725 | 154700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 227 | 20230725 | 154600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 228 | 20230725 | 154500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 229 | 20230725 | 154400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 230 | 20230725 | 154300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 231 | 20230725 | 154200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 232 | 20230725 | 154100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 233 | 20230725 | 154000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 234 | 20230725 | 153900 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 235 | 20230725 | 153800 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 236 | 20230725 | 153700 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 237 | 20230725 | 153600 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 238 | 20230725 | 153500 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 239 | 20230725 | 153400 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 240 | 20230725 | 153300 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 241 | 20230725 | 153200 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 0 |
| 242 | 20230725 | 153100 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 19844 |
| 243 | 20230725 | 153000 | 98874491900 | 119000 | 119000 | 119000 | 119000 | 19844 |
| 244 | 20230725 | 152900 | 96513055900 | 119100 | 119100 | 119100 | 119100 | 0 |
| 245 | 20230725 | 152800 | 96513055900 | 119100 | 119100 | 119100 | 119100 | 0 |
| 246 | 20230725 | 152700 | 96513055900 | 119100 | 119100 | 119100 | 119100 | 0 |
| 247 | 20230725 | 152600 | 96513055900 | 119100 | 119100 | 119100 | 119100 | 0 |
| 248 | 20230725 | 152500 | 96513055900 | 119100 | 119100 | 119100 | 119100 | 0 |
| 249 | 20230725 | 152400 | 96513055900 | 119100 | 119100 | 119100 | 119100 | 0 |
| 250 | 20230725 | 152300 | 96513055900 | 119100 | 119100 | 119100 | 119100 | 0 |
| 251 | 20230725 | 152200 | 96513055900 | 119100 | 119100 | 119100 | 119100 | 0 |
| 252 | 20230725 | 152100 | 96513055900 | 119100 | 119100 | 119100 | 119100 | 0 |
| 253 | 20230725 | 152000 | 96513055900 | 119100 | 119100 | 119100 | 119100 | 0 |
| 254 | 20230725 | 151900 | 96513055900 | 119100 | 119100 | 119200 | 119000 | 1178 |
| 255 | 20230725 | 151800 | 96372781100 | 119100 | 119200 | 119200 | 119000 | 2391 |
| 256 | 20230725 | 151700 | 96088101600 | 119100 | 118700 | 119200 | 118700 | 9343 |
| 257 | 20230725 | 151600 | 94976648400 | 118700 | 118700 | 118800 | 118700 | 874 |
| 258 | 20230725 | 151500 | 94872854200 | 118800 | 118700 | 118800 | 118700 | 2252 |
| 259 | 20230725 | 151400 | 94605515000 | 118800 | 118700 | 118800 | 118700 | 697 |
| 260 | 20230725 | 151300 | 94522759400 | 118800 | 118800 | 118900 | 118700 | 1420 |
| 261 | 20230725 | 151200 | 94354127200 | 118900 | 118700 | 118900 | 118700 | 3877 |
| 262 | 20230725 | 151100 | 93893753300 | 118800 | 118700 | 118800 | 118700 | 934 |
| 263 | 20230725 | 151000 | 93782878400 | 118700 | 118700 | 118800 | 118700 | 528 |
| 264 | 20230725 | 150900 | 93720197000 | 118800 | 118800 | 118800 | 118600 | 1145 |
| 265 | 20230725 | 150800 | 93584283200 | 118800 | 118700 | 118800 | 118600 | 1288 |
| 266 | 20230725 | 150700 | 93431410900 | 118600 | 118700 | 118700 | 118600 | 2898 |
| 267 | 20230725 | 150600 | 93087446300 | 118600 | 118600 | 118800 | 118600 | 2041 |
| 268 | 20230725 | 150500 | 92845241200 | 118700 | 118700 | 118800 | 118600 | 1316 |
| 269 | 20230725 | 150400 | 92689050300 | 118700 | 118500 | 118800 | 118500 | 3687 |
| 270 | 20230725 | 150300 | 92251652200 | 118500 | 118500 | 118600 | 118500 | 810 |
| 271 | 20230725 | 150200 | 92155627400 | 118600 | 118700 | 118800 | 118500 | 1240 |
| 272 | 20230725 | 150100 | 92008524200 | 118700 | 118600 | 118700 | 118500 | 2667 |
| 273 | 20230725 | 150000 | 91692104000 | 118600 | 118700 | 118700 | 118500 | 2843 |
| 274 | 20230725 | 145900 | 91354924400 | 118600 | 118700 | 118800 | 118600 | 1564 |
| 275 | 20230725 | 145800 | 91169294900 | 118700 | 118600 | 118800 | 118600 | 3264 |
| 276 | 20230725 | 145700 | 90781854700 | 118600 | 118700 | 118700 | 118600 | 1232 |
| 277 | 20230725 | 145600 | 90635733400 | 118600 | 118500 | 118700 | 118500 | 1696 |
| 278 | 20230725 | 145500 | 90434640800 | 118600 | 118700 | 118700 | 118500 | 1359 |
| 279 | 20230725 | 145400 | 90273462000 | 118600 | 118500 | 118700 | 118500 | 1736 |
| 280 | 20230725 | 145300 | 90067607100 | 118500 | 118600 | 118700 | 118500 | 581 |
| 281 | 20230725 | 145200 | 89998729300 | 118600 | 118600 | 118700 | 118600 | 1349 |
| 282 | 20230725 | 145100 | 89838735700 | 118600 | 118600 | 118700 | 118600 | 575 |
| 283 | 20230725 | 145000 | 89770533300 | 118700 | 118700 | 118700 | 118600 | 808 |
| 284 | 20230725 | 144900 | 89674682300 | 118600 | 118700 | 118800 | 118600 | 1815 |
| 285 | 20230725 | 144800 | 89459285400 | 118700 | 118400 | 118700 | 118400 | 3703 |
| 286 | 20230725 | 144700 | 89020283900 | 118400 | 118400 | 118500 | 118400 | 2102 |
| 287 | 20230725 | 144600 | 88771403100 | 118400 | 118500 | 118500 | 118400 | 1280 |
| 288 | 20230725 | 144500 | 88619838400 | 118400 | 118400 | 118500 | 118400 | 583 |
| 289 | 20230725 | 144400 | 88550806900 | 118400 | 118400 | 118500 | 118400 | 626 |
| 290 | 20230725 | 144300 | 88476685300 | 118500 | 118400 | 118600 | 118300 | 2359 |
| 291 | 20230725 | 144200 | 88197283500 | 118400 | 118500 | 118500 | 118300 | 1226 |
| 292 | 20230725 | 144100 | 88052142600 | 118500 | 118400 | 118600 | 118400 | 1830 |
| 293 | 20230725 | 144000 | 87835360400 | 118400 | 118400 | 118500 | 118400 | 1231 |
| 294 | 20230725 | 143900 | 87689600000 | 118400 | 118400 | 118500 | 118300 | 1006 |
| 295 | 20230725 | 143800 | 87570495100 | 118400 | 118400 | 118500 | 118300 | 1033 |
| 296 | 20230725 | 143700 | 87448260300 | 118400 | 118400 | 118500 | 118300 | 1174 |
| 297 | 20230725 | 143600 | 87309255900 | 118500 | 118300 | 118500 | 118300 | 1049 |
| 298 | 20230725 | 143500 | 87185052600 | 118300 | 118300 | 118400 | 118300 | 1680 |
| 299 | 20230725 | 143400 | 86986241300 | 118300 | 118500 | 118600 | 118300 | 2426 |
| 300 | 20230725 | 143300 | 86698915600 | 118500 | 118500 | 118600 | 118400 | 369 |
| 301 | 20230725 | 143200 | 86655174800 | 118500 | 118400 | 118600 | 118400 | 2381 |
| 302 | 20230725 | 143100 | 86373091700 | 118500 | 118400 | 118500 | 118400 | 1332 |
| 303 | 20230725 | 143000 | 86215369100 | 118400 | 118400 | 118500 | 118300 | 634 |
| 304 | 20230725 | 142900 | 86140295700 | 118400 | 118400 | 118400 | 118300 | 1950 |
| 305 | 20230725 | 142800 | 85909511500 | 118300 | 118300 | 118400 | 118300 | 597 |
| 306 | 20230725 | 142700 | 85838878700 | 118300 | 118400 | 118500 | 118300 | 1022 |
| 307 | 20230725 | 142600 | 85717905700 | 118400 | 118400 | 118500 | 118400 | 1279 |
| 308 | 20230725 | 142500 | 85566470500 | 118400 | 118400 | 118500 | 118400 | 991 |
| 309 | 20230725 | 142400 | 85449104800 | 118400 | 118300 | 118600 | 118300 | 5831 |
| 310 | 20230725 | 142300 | 84757983100 | 118400 | 118300 | 118400 | 118300 | 137 |
| 311 | 20230725 | 142200 | 84741771400 | 118300 | 118400 | 118500 | 118300 | 729 |
| 312 | 20230725 | 142100 | 84655457000 | 118400 | 118300 | 118500 | 118300 | 1005 |
| 313 | 20230725 | 142000 | 84536489400 | 118400 | 118200 | 118400 | 118200 | 1785 |
| 314 | 20230725 | 141900 | 84325295500 | 118200 | 118300 | 118400 | 118200 | 1386 |
| 315 | 20230725 | 141800 | 84161361200 | 118400 | 118300 | 118400 | 118300 | 903 |
| 316 | 20230725 | 141700 | 84054525500 | 118400 | 118300 | 118400 | 118300 | 1188 |
| 317 | 20230725 | 141600 | 83913929000 | 118300 | 118400 | 118400 | 118200 | 2350 |
| 318 | 20230725 | 141500 | 83635974200 | 118400 | 118500 | 118600 | 118300 | 1613 |
| 319 | 20230725 | 141400 | 83444947800 | 118500 | 118300 | 118600 | 118300 | 2684 |
| 320 | 20230725 | 141300 | 83127107100 | 118400 | 118200 | 118400 | 118200 | 794 |
| 321 | 20230725 | 141200 | 83033146200 | 118200 | 118200 | 118300 | 118200 | 1254 |
| 322 | 20230725 | 141100 | 82884890100 | 118200 | 118300 | 118400 | 118200 | 2721 |
| 323 | 20230725 | 141000 | 82563113500 | 118300 | 118400 | 118400 | 118300 | 1228 |
| 324 | 20230725 | 140900 | 82417838600 | 118400 | 118300 | 118400 | 118300 | 602 |
| 325 | 20230725 | 140800 | 82346616400 | 118300 | 118400 | 118500 | 118300 | 2105 |
| 326 | 20230725 | 140700 | 82097482300 | 118300 | 118400 | 118400 | 118300 | 737 |
| 327 | 20230725 | 140600 | 82010251800 | 118400 | 118400 | 118500 | 118300 | 880 |
| 328 | 20230725 | 140500 | 81906096700 | 118400 | 118400 | 118500 | 118300 | 794 |
| 329 | 20230725 | 140400 | 81812091400 | 118500 | 118400 | 118500 | 118400 | 1055 |
| 330 | 20230725 | 140300 | 81687154300 | 118500 | 118500 | 118600 | 118400 | 1054 |
| 331 | 20230725 | 140200 | 81562316700 | 118500 | 118500 | 118600 | 118400 | 819 |
| 332 | 20230725 | 140100 | 81465252600 | 118500 | 118600 | 118700 | 118400 | 5171 |
| 333 | 20230725 | 140000 | 80852232200 | 118500 | 118500 | 118600 | 118500 | 1192 |
| 334 | 20230725 | 135900 | 80710958600 | 118500 | 118600 | 118700 | 118500 | 1432 |
| 335 | 20230725 | 135800 | 80541174500 | 118700 | 118700 | 118800 | 118600 | 866 |
| 336 | 20230725 | 135700 | 80438437000 | 118600 | 118600 | 118700 | 118600 | 844 |
| 337 | 20230725 | 135600 | 80338305500 | 118600 | 118600 | 118900 | 118600 | 1247 |
| 338 | 20230725 | 135500 | 80190300300 | 118600 | 118800 | 118900 | 118600 | 1209 |
| 339 | 20230725 | 135400 | 80046742800 | 118800 | 118600 | 118800 | 118600 | 3665 |
| 340 | 20230725 | 135300 | 79611530200 | 118600 | 118600 | 118700 | 118600 | 1165 |
| 341 | 20230725 | 135200 | 79473358300 | 118600 | 118700 | 118700 | 118600 | 328 |
| 342 | 20230725 | 135100 | 79434454700 | 118600 | 118600 | 118700 | 118600 | 429 |
| 343 | 20230725 | 135000 | 79383560000 | 118600 | 118600 | 118700 | 118600 | 329 |
| 344 | 20230725 | 134900 | 79344536600 | 118700 | 118700 | 118700 | 118600 | 165 |
| 345 | 20230725 | 134800 | 79324963100 | 118600 | 118600 | 118700 | 118600 | 375 |
| 346 | 20230725 | 134700 | 79280478000 | 118700 | 118600 | 118800 | 118600 | 673 |
| 347 | 20230725 | 134600 | 79200618700 | 118700 | 118600 | 118700 | 118500 | 1233 |
| 348 | 20230725 | 134500 | 79054381200 | 118600 | 118600 | 118700 | 118600 | 294 |
| 349 | 20230725 | 134400 | 79019508300 | 118600 | 118700 | 118800 | 118600 | 533 |
| 350 | 20230725 | 134300 | 78956251000 | 118700 | 118700 | 118800 | 118600 | 543 |
| 351 | 20230725 | 134200 | 78891796200 | 118700 | 118700 | 118800 | 118700 | 208 |
| 352 | 20230725 | 134100 | 78867104100 | 118700 | 118700 | 118800 | 118700 | 221 |
| 353 | 20230725 | 134000 | 78840867800 | 118700 | 118600 | 118800 | 118500 | 2095 |
| 354 | 20230725 | 133900 | 78592370500 | 118700 | 118700 | 118700 | 118600 | 2701 |
| 355 | 20230725 | 133800 | 78271787300 | 118700 | 118800 | 118800 | 118700 | 371 |
| 356 | 20230725 | 133700 | 78227740900 | 118800 | 118700 | 118800 | 118700 | 235 |
| 357 | 20230725 | 133600 | 78199842700 | 118800 | 118700 | 118800 | 118700 | 113 |
| 358 | 20230725 | 133500 | 78186426400 | 118800 | 118700 | 118800 | 118700 | 309 |
| 359 | 20230725 | 133400 | 78149746200 | 118700 | 118800 | 118800 | 118700 | 347 |
| 360 | 20230725 | 133300 | 78108554400 | 118700 | 118800 | 118900 | 118700 | 6135 |
| 361 | 20230725 | 133200 | 77379724900 | 118800 | 118900 | 119000 | 118800 | 1122 |
| 362 | 20230725 | 133100 | 77246320800 | 118900 | 119000 | 119000 | 118900 | 772 |
| 363 | 20230725 | 133000 | 77154485500 | 118900 | 118900 | 119000 | 118900 | 241 |
| 364 | 20230725 | 132900 | 77125826500 | 119000 | 118800 | 119000 | 118800 | 570 |
| 365 | 20230725 | 132800 | 77058070700 | 118800 | 118800 | 118900 | 118800 | 345 |
| 366 | 20230725 | 132700 | 77017080800 | 118800 | 119000 | 119000 | 118800 | 618 |
| 367 | 20230725 | 132600 | 76943630700 | 118900 | 118900 | 119000 | 118900 | 455 |
| 368 | 20230725 | 132500 | 76889528400 | 118900 | 118900 | 119000 | 118900 | 2621 |
| 369 | 20230725 | 132400 | 76577648300 | 118900 | 118800 | 119000 | 118800 | 2175 |
| 370 | 20230725 | 132300 | 76319060900 | 118800 | 118900 | 118900 | 118800 | 175 |
| 371 | 20230725 | 132200 | 76298265700 | 118900 | 118800 | 118900 | 118800 | 203 |
| 372 | 20230725 | 132100 | 76274144300 | 118800 | 118900 | 118900 | 118800 | 143 |
| 373 | 20230725 | 132000 | 76257153200 | 118800 | 118700 | 118900 | 118700 | 640 |
| 374 | 20230725 | 131900 | 76181135100 | 118700 | 118800 | 118800 | 118700 | 363 |
| 375 | 20230725 | 131800 | 76138018200 | 118800 | 118700 | 118900 | 118700 | 2857 |
| 376 | 20230725 | 131700 | 75798603000 | 118700 | 118800 | 118900 | 118700 | 1558 |
| 377 | 20230725 | 131600 | 75613490700 | 118800 | 118900 | 118900 | 118800 | 282 |
| 378 | 20230725 | 131500 | 75579981400 | 118800 | 118800 | 118900 | 118800 | 275 |
| 379 | 20230725 | 131400 | 75547298600 | 118800 | 118800 | 118900 | 118800 | 304 |
| 380 | 20230725 | 131300 | 75511166900 | 118800 | 118900 | 118900 | 118800 | 715 |
| 381 | 20230725 | 131200 | 75426215800 | 118800 | 118900 | 119000 | 118800 | 453 |
| 382 | 20230725 | 131100 | 75372359300 | 118900 | 118800 | 119000 | 118800 | 1782 |
| 383 | 20230725 | 131000 | 75160488500 | 118900 | 118800 | 118900 | 118700 | 588 |
| 384 | 20230725 | 130900 | 75090637400 | 118800 | 118600 | 118900 | 118600 | 6537 |
| 385 | 20230725 | 130800 | 74314351300 | 118600 | 118600 | 118700 | 118600 | 1324 |
| 386 | 20230725 | 130700 | 74157323300 | 118600 | 118600 | 118700 | 118600 | 381 |
| 387 | 20230725 | 130600 | 74112130600 | 118600 | 118600 | 118700 | 118600 | 115 |
| 388 | 20230725 | 130500 | 74098488200 | 118600 | 118600 | 118700 | 118500 | 523 |
| 389 | 20230725 | 130400 | 74036456500 | 118600 | 118600 | 118600 | 118500 | 557 |
| 390 | 20230725 | 130300 | 73970417600 | 118500 | 118600 | 118700 | 118500 | 596 |
| 391 | 20230725 | 130200 | 73899752300 | 118600 | 118500 | 118700 | 118500 | 1441 |
| 392 | 20230725 | 130100 | 73728853500 | 118500 | 118500 | 118600 | 118500 | 614 |
| 393 | 20230725 | 130000 | 73656093400 | 118500 | 118600 | 118600 | 118500 | 289 |
| 394 | 20230725 | 125900 | 73621834400 | 118500 | 118500 | 118600 | 118500 | 805 |
| 395 | 20230725 | 125800 | 73526415800 | 118500 | 118700 | 118700 | 118500 | 726 |
| 396 | 20230725 | 125700 | 73440339800 | 118600 | 118600 | 118700 | 118600 | 1202 |
| 397 | 20230725 | 125600 | 73297780500 | 118600 | 118500 | 118700 | 118500 | 1460 |
| 398 | 20230725 | 125500 | 73124653000 | 118500 | 118300 | 118600 | 118300 | 1068 |
| 399 | 20230725 | 125400 | 72998122100 | 118400 | 118200 | 118400 | 118100 | 961 |
| 400 | 20230725 | 125300 | 72884498100 | 118300 | 118200 | 118300 | 118100 | 2758 |
| 401 | 20230725 | 125200 | 72558484800 | 118200 | 118200 | 118300 | 118200 | 452 |
| 402 | 20230725 | 125100 | 72505049300 | 118300 | 118400 | 118500 | 118200 | 3402 |
| 403 | 20230725 | 125000 | 72102477900 | 118400 | 118400 | 118500 | 118400 | 587 |
| 404 | 20230725 | 124900 | 72032973300 | 118400 | 118500 | 118500 | 118400 | 294 |
| 405 | 20230725 | 124800 | 71998152000 | 118400 | 118400 | 118500 | 118400 | 499 |
| 406 | 20230725 | 124700 | 71939044000 | 118500 | 118500 | 118600 | 118400 | 1387 |
| 407 | 20230725 | 124600 | 71774703200 | 118600 | 118500 | 118600 | 118400 | 762 |
| 408 | 20230725 | 124500 | 71684403200 | 118500 | 118500 | 118500 | 118400 | 653 |
| 409 | 20230725 | 124400 | 71607040400 | 118500 | 118300 | 118500 | 118300 | 427 |
| 410 | 20230725 | 124300 | 71556491500 | 118300 | 118300 | 118400 | 118300 | 590 |
| 411 | 20230725 | 124200 | 71486644400 | 118400 | 118300 | 118400 | 118300 | 358 |
| 412 | 20230725 | 124100 | 71444290000 | 118300 | 118400 | 118500 | 118300 | 766 |
| 413 | 20230725 | 124000 | 71353584900 | 118500 | 118300 | 118500 | 118300 | 788 |
| 414 | 20230725 | 123900 | 71260319300 | 118300 | 118400 | 118500 | 118300 | 488 |
| 415 | 20230725 | 123800 | 71202550000 | 118400 | 118500 | 118500 | 118300 | 330 |
| 416 | 20230725 | 123700 | 71163472100 | 118400 | 118500 | 118600 | 118400 | 1288 |
| 417 | 20230725 | 123600 | 71010894000 | 118500 | 118400 | 118600 | 118400 | 1286 |
| 418 | 20230725 | 123500 | 70858494800 | 118400 | 118400 | 118500 | 118400 | 367 |
| 419 | 20230725 | 123400 | 70815031300 | 118400 | 118400 | 118500 | 118400 | 648 |
| 420 | 20230725 | 123300 | 70738298600 | 118500 | 118500 | 118600 | 118400 | 402 |
| 421 | 20230725 | 123200 | 70690661600 | 118500 | 118500 | 118600 | 118500 | 390 |
| 422 | 20230725 | 123100 | 70644440700 | 118500 | 118500 | 118700 | 118500 | 2473 |
| 423 | 20230725 | 123000 | 70351219200 | 118600 | 118300 | 118600 | 118300 | 1198 |
| 424 | 20230725 | 122900 | 70209361000 | 118400 | 118200 | 118400 | 118200 | 410 |
| 425 | 20230725 | 122800 | 70160835700 | 118300 | 118300 | 118400 | 118200 | 1190 |
| 426 | 20230725 | 122700 | 70020041500 | 118200 | 118300 | 118400 | 118200 | 600 |
| 427 | 20230725 | 122600 | 69949058600 | 118300 | 118400 | 118400 | 118300 | 436 |
| 428 | 20230725 | 122500 | 69897475900 | 118400 | 118300 | 118400 | 118200 | 790 |
| 429 | 20230725 | 122400 | 69803981400 | 118300 | 118300 | 118400 | 118300 | 792 |
| 430 | 20230725 | 122300 | 69710284100 | 118400 | 118100 | 118500 | 118000 | 12053 |
| 431 | 20230725 | 122200 | 68283892400 | 118100 | 118200 | 118300 | 118000 | 2028 |
| 432 | 20230725 | 122100 | 68044330800 | 118300 | 118300 | 118400 | 118100 | 1435 |
| 433 | 20230725 | 122000 | 67874696700 | 118300 | 118400 | 118400 | 118200 | 6958 |
| 434 | 20230725 | 121900 | 67051810200 | 118300 | 118300 | 118400 | 118200 | 1400 |
| 435 | 20230725 | 121800 | 66886203200 | 118300 | 118200 | 118500 | 118100 | 3852 |
| 436 | 20230725 | 121700 | 66430546100 | 118200 | 118200 | 118300 | 118200 | 591 |
| 437 | 20230725 | 121600 | 66360686400 | 118300 | 118200 | 118300 | 118100 | 561 |
| 438 | 20230725 | 121500 | 66294374600 | 118100 | 118200 | 118300 | 118000 | 1910 |
| 439 | 20230725 | 121400 | 66068719300 | 118200 | 118300 | 118400 | 118200 | 344 |
| 440 | 20230725 | 121300 | 66028038500 | 118400 | 118300 | 118500 | 117900 | 14107 |
| 441 | 20230725 | 121200 | 64360412000 | 118300 | 118100 | 118400 | 118000 | 2267 |
| 442 | 20230725 | 121100 | 64092579000 | 118100 | 118300 | 118300 | 117900 | 8796 |
| 443 | 20230725 | 121000 | 63054663400 | 118300 | 118300 | 118400 | 117900 | 6047 |
| 444 | 20230725 | 120900 | 62341067500 | 118200 | 118300 | 118400 | 118200 | 1391 |
| 445 | 20230725 | 120800 | 62176502100 | 118300 | 118200 | 118400 | 118000 | 2211 |
| 446 | 20230725 | 120700 | 61915411900 | 118200 | 118300 | 118300 | 118000 | 2389 |
| 447 | 20230725 | 120600 | 61633401400 | 118200 | 118300 | 118400 | 118000 | 3480 |
| 448 | 20230725 | 120500 | 61222469000 | 118300 | 118300 | 118600 | 118000 | 23765 |
| 449 | 20230725 | 120400 | 58414046400 | 118300 | 118200 | 118500 | 118100 | 6559 |
| 450 | 20230725 | 120300 | 57638849800 | 118300 | 118600 | 118600 | 118200 | 4513 |
| 451 | 20230725 | 120200 | 57105050300 | 118500 | 118500 | 118600 | 118400 | 2926 |
| 452 | 20230725 | 120100 | 56758481900 | 118600 | 118600 | 118700 | 118500 | 1029 |
| 453 | 20230725 | 120000 | 56636440700 | 118600 | 118800 | 118800 | 118600 | 425 |
| 454 | 20230725 | 115900 | 56586007900 | 118700 | 118500 | 118700 | 118500 | 1208 |
| 455 | 20230725 | 115800 | 56442686800 | 118500 | 118600 | 118600 | 118500 | 746 |
| 456 | 20230725 | 115700 | 56354260200 | 118600 | 118500 | 118600 | 118500 | 804 |
| 457 | 20230725 | 115600 | 56258970800 | 118500 | 118600 | 118600 | 118500 | 745 |
| 458 | 20230725 | 115500 | 56170671200 | 118500 | 118500 | 118600 | 118500 | 687 |
| 459 | 20230725 | 115400 | 56089237500 | 118600 | 118500 | 118600 | 118500 | 786 |
| 460 | 20230725 | 115300 | 55996078600 | 118500 | 118500 | 118600 | 118500 | 320 |
| 461 | 20230725 | 115200 | 55958131200 | 118500 | 118600 | 118600 | 118500 | 582 |
| 462 | 20230725 | 115100 | 55889140700 | 118600 | 118500 | 118600 | 118500 | 979 |
| 463 | 20230725 | 115000 | 55773091500 | 118600 | 118600 | 118700 | 118500 | 821 |
| 464 | 20230725 | 114900 | 55675774800 | 118500 | 118600 | 118700 | 118500 | 938 |
| 465 | 20230725 | 114800 | 55564532100 | 118600 | 118500 | 118700 | 118500 | 1496 |
| 466 | 20230725 | 114700 | 55387140100 | 118600 | 118700 | 118700 | 118500 | 800 |
| 467 | 20230725 | 114600 | 55292262600 | 118600 | 118700 | 118700 | 118600 | 418 |
| 468 | 20230725 | 114500 | 55242670700 | 118700 | 118600 | 118700 | 118600 | 687 |
| 469 | 20230725 | 114400 | 55161171200 | 118600 | 118600 | 118700 | 118600 | 462 |
| 470 | 20230725 | 114300 | 55106359100 | 118600 | 118700 | 118800 | 118600 | 732 |
| 471 | 20230725 | 114200 | 55019513200 | 118800 | 118800 | 118800 | 118600 | 1105 |
| 472 | 20230725 | 114100 | 54888350700 | 118800 | 118900 | 118900 | 118700 | 1236 |
| 473 | 20230725 | 114000 | 54741504100 | 118900 | 118900 | 118900 | 118800 | 1024 |
| 474 | 20230725 | 113900 | 54619819400 | 118900 | 118800 | 118900 | 118800 | 738 |
| 475 | 20230725 | 113800 | 54532103500 | 118900 | 118700 | 118900 | 118700 | 1110 |
| 476 | 20230725 | 113700 | 54400244900 | 118700 | 118400 | 118800 | 118400 | 2101 |
| 477 | 20230725 | 113600 | 54151023100 | 118500 | 118400 | 118500 | 118400 | 522 |
| 478 | 20230725 | 113500 | 54089184700 | 118500 | 118200 | 118500 | 118200 | 1822 |
| 479 | 20230725 | 113400 | 53873445100 | 118200 | 118300 | 118300 | 118200 | 1206 |
| 480 | 20230725 | 113300 | 53730862300 | 118300 | 118200 | 118300 | 118200 | 1112 |
| 481 | 20230725 | 113200 | 53599383100 | 118200 | 118300 | 118400 | 118200 | 923 |
| 482 | 20230725 | 113100 | 53490212700 | 118300 | 118400 | 118400 | 118300 | 732 |
| 483 | 20230725 | 113000 | 53403589600 | 118400 | 118300 | 118400 | 118300 | 571 |
| 484 | 20230725 | 112900 | 53335989900 | 118300 | 118300 | 118400 | 118200 | 2992 |
| 485 | 20230725 | 112800 | 52982224200 | 118300 | 118300 | 118400 | 118200 | 1202 |
| 486 | 20230725 | 112700 | 52840019700 | 118300 | 118300 | 118400 | 118300 | 1989 |
| 487 | 20230725 | 112600 | 52604687200 | 118400 | 118500 | 118500 | 118400 | 1292 |
| 488 | 20230725 | 112500 | 52451705300 | 118500 | 118500 | 118500 | 118400 | 1328 |
| 489 | 20230725 | 112400 | 52294454800 | 118400 | 118500 | 118600 | 118400 | 1302 |
| 490 | 20230725 | 112300 | 52140140900 | 118500 | 118600 | 118600 | 118500 | 838 |
| 491 | 20230725 | 112200 | 52040814000 | 118500 | 118600 | 118600 | 118500 | 939 |
| 492 | 20230725 | 112100 | 51929517100 | 118500 | 118500 | 118600 | 118500 | 1272 |
| 493 | 20230725 | 112000 | 51778728700 | 118500 | 118500 | 118600 | 118500 | 546 |
| 494 | 20230725 | 111900 | 51713998900 | 118500 | 118600 | 118700 | 118500 | 1682 |
| 495 | 20230725 | 111800 | 51514606600 | 118600 | 118600 | 118700 | 118600 | 887 |
| 496 | 20230725 | 111700 | 51409388200 | 118700 | 118600 | 118700 | 118600 | 549 |
| 497 | 20230725 | 111600 | 51344254100 | 118600 | 118600 | 118700 | 118600 | 353 |
| 498 | 20230725 | 111500 | 51302363200 | 118600 | 118700 | 118800 | 118600 | 473 |
| 499 | 20230725 | 111400 | 51246204200 | 118800 | 118800 | 118800 | 118700 | 819 |
| 500 | 20230725 | 111300 | 51148966900 | 118700 | 118800 | 118800 | 118700 | 865 |
| 501 | 20230725 | 111200 | 51046276300 | 118700 | 118700 | 118800 | 118700 | 822 |
| 502 | 20230725 | 111100 | 50948675100 | 118700 | 118800 | 118900 | 118700 | 1049 |
| 503 | 20230725 | 111000 | 50824044800 | 118800 | 118900 | 119000 | 118800 | 511 |
| 504 | 20230725 | 110900 | 50763282100 | 119000 | 118900 | 119000 | 118900 | 665 |
| 505 | 20230725 | 110800 | 50684202500 | 119000 | 118800 | 119000 | 118800 | 2653 |
| 506 | 20230725 | 110700 | 50368702300 | 118900 | 118800 | 118900 | 118800 | 603 |
| 507 | 20230725 | 110600 | 50297045900 | 118800 | 118800 | 119000 | 118600 | 1741 |
| 508 | 20230725 | 110500 | 50090218000 | 118800 | 119000 | 119000 | 118700 | 3564 |
| 509 | 20230725 | 110400 | 49666394800 | 119000 | 118600 | 119000 | 118500 | 4307 |
| 510 | 20230725 | 110300 | 49154835900 | 118500 | 118500 | 118600 | 118500 | 1101 |
| 511 | 20230725 | 110200 | 49024320100 | 118500 | 118400 | 118600 | 118400 | 2233 |
| 512 | 20230725 | 110100 | 48759668700 | 118500 | 118300 | 118500 | 118100 | 1367 |
| 513 | 20230725 | 110000 | 48597938000 | 118400 | 118400 | 118500 | 118100 | 4905 |
| 514 | 20230725 | 105900 | 48017720900 | 118400 | 118300 | 118400 | 118200 | 2594 |
| 515 | 20230725 | 105800 | 47710817600 | 118400 | 118300 | 118400 | 118200 | 607 |
| 516 | 20230725 | 105700 | 47638995200 | 118300 | 118200 | 118400 | 118200 | 1704 |
| 517 | 20230725 | 105600 | 47437418800 | 118200 | 118200 | 118300 | 118100 | 1984 |
| 518 | 20230725 | 105500 | 47202899500 | 118100 | 118100 | 118200 | 118100 | 1148 |
| 519 | 20230725 | 105400 | 47067313100 | 118100 | 118200 | 118200 | 118000 | 939 |
| 520 | 20230725 | 105300 | 46956421200 | 118100 | 118000 | 118200 | 118000 | 1610 |
| 521 | 20230725 | 105200 | 46766272000 | 118000 | 118400 | 118400 | 118000 | 8239 |
| 522 | 20230725 | 105100 | 45793091200 | 118400 | 118300 | 118500 | 118000 | 13796 |
| 523 | 20230725 | 105000 | 44161902300 | 118300 | 118200 | 118400 | 118200 | 1498 |
| 524 | 20230725 | 104900 | 43984760300 | 118200 | 118000 | 118300 | 118000 | 3301 |
| 525 | 20230725 | 104800 | 43594858700 | 118200 | 118000 | 118200 | 118000 | 2779 |
| 526 | 20230725 | 104700 | 43266748400 | 118000 | 118100 | 118200 | 118000 | 3242 |
| 527 | 20230725 | 104600 | 42883991200 | 118100 | 118100 | 118300 | 118000 | 3451 |
| 528 | 20230725 | 104500 | 42476499500 | 118100 | 117900 | 118100 | 117900 | 6610 |
| 529 | 20230725 | 104400 | 41696833000 | 118000 | 118200 | 118300 | 117900 | 9599 |
| 530 | 20230725 | 104300 | 40563787500 | 118300 | 118500 | 118500 | 118000 | 23694 |
| 531 | 20230725 | 104200 | 37765404700 | 118400 | 118500 | 118600 | 118200 | 11806 |
| 532 | 20230725 | 104100 | 36368480800 | 118500 | 118500 | 118600 | 118400 | 3142 |
| 533 | 20230725 | 104000 | 35996212400 | 118500 | 118600 | 118600 | 118500 | 1198 |
| 534 | 20230725 | 103900 | 35854161100 | 118600 | 118600 | 118700 | 118600 | 698 |
| 535 | 20230725 | 103800 | 35771371200 | 118600 | 118600 | 118700 | 118600 | 971 |
| 536 | 20230725 | 103700 | 35656193300 | 118700 | 118600 | 118700 | 118600 | 560 |
| 537 | 20230725 | 103600 | 35589756700 | 118700 | 118400 | 118700 | 118400 | 1000 |
| 538 | 20230725 | 103500 | 35471195400 | 118400 | 118500 | 118600 | 118400 | 1072 |
| 539 | 20230725 | 103400 | 35344189900 | 118600 | 118500 | 118600 | 118500 | 823 |
| 540 | 20230725 | 103300 | 35246654800 | 118500 | 118400 | 118600 | 118400 | 1702 |
| 541 | 20230725 | 103200 | 35044993200 | 118400 | 118300 | 118500 | 118300 | 2011 |
| 542 | 20230725 | 103100 | 34806895600 | 118300 | 118300 | 118500 | 118300 | 1457 |
| 543 | 20230725 | 103000 | 34634407900 | 118400 | 118300 | 118400 | 118300 | 2159 |
| 544 | 20230725 | 102900 | 34378818600 | 118400 | 118400 | 118500 | 118300 | 1812 |
| 545 | 20230725 | 102800 | 34164272000 | 118400 | 118500 | 118500 | 118400 | 909 |
| 546 | 20230725 | 102700 | 34056634200 | 118400 | 118500 | 118600 | 118400 | 1585 |
| 547 | 20230725 | 102600 | 33868884200 | 118600 | 118500 | 118600 | 118400 | 3519 |
| 548 | 20230725 | 102500 | 33451963300 | 118500 | 118500 | 118500 | 118400 | 1120 |
| 549 | 20230725 | 102400 | 33319340200 | 118400 | 118200 | 118500 | 118200 | 7333 |
| 550 | 20230725 | 102300 | 32451418800 | 118200 | 118200 | 118300 | 118200 | 2895 |
| 551 | 20230725 | 102200 | 32109192300 | 118200 | 118200 | 118300 | 118200 | 3412 |
| 552 | 20230725 | 102100 | 31705822300 | 118200 | 118500 | 118600 | 118200 | 18806 |
| 553 | 20230725 | 102000 | 29478785100 | 118500 | 118800 | 118900 | 118500 | 21236 |
| 554 | 20230725 | 101900 | 26958519800 | 118800 | 119000 | 119000 | 118800 | 6375 |
| 555 | 20230725 | 101800 | 26200887700 | 118900 | 118900 | 119000 | 118900 | 1686 |
| 556 | 20230725 | 101700 | 26000413000 | 118900 | 118900 | 119000 | 118900 | 1073 |
| 557 | 20230725 | 101600 | 25872822600 | 118900 | 118900 | 119000 | 118900 | 1098 |
| 558 | 20230725 | 101500 | 25742243000 | 119000 | 118900 | 119000 | 118900 | 646 |
| 559 | 20230725 | 101400 | 25665406900 | 118900 | 119000 | 119000 | 118900 | 692 |
| 560 | 20230725 | 101300 | 25583098700 | 119000 | 118900 | 119000 | 118900 | 301 |
| 561 | 20230725 | 101200 | 25547304500 | 119000 | 119000 | 119100 | 118900 | 4080 |
| 562 | 20230725 | 101100 | 25061783100 | 119000 | 119100 | 119200 | 119000 | 2422 |
| 563 | 20230725 | 101000 | 24773314800 | 119200 | 119300 | 119300 | 119100 | 892 |
| 564 | 20230725 | 100900 | 24666989400 | 119300 | 119200 | 119300 | 119200 | 499 |
| 565 | 20230725 | 100800 | 24607502800 | 119200 | 119300 | 119300 | 119200 | 430 |
| 566 | 20230725 | 100700 | 24556241300 | 119200 | 119200 | 119300 | 119200 | 420 |
| 567 | 20230725 | 100600 | 24506173800 | 119200 | 119100 | 119300 | 119100 | 487 |
| 568 | 20230725 | 100500 | 24448144200 | 119100 | 119100 | 119200 | 119000 | 2022 |
| 569 | 20230725 | 100400 | 24207271200 | 119100 | 119000 | 119100 | 119000 | 651 |
| 570 | 20230725 | 100300 | 24129739600 | 119100 | 119200 | 119300 | 119000 | 3360 |
| 571 | 20230725 | 100200 | 23729364000 | 119200 | 119300 | 119300 | 119200 | 567 |
| 572 | 20230725 | 100100 | 23661768300 | 119300 | 119300 | 119400 | 119200 | 773 |
| 573 | 20230725 | 100000 | 23569574200 | 119300 | 119400 | 119500 | 119300 | 2374 |
| 574 | 20230725 | 095900 | 23286200900 | 119400 | 119200 | 119400 | 119200 | 1708 |
| 575 | 20230725 | 095800 | 23082470900 | 119200 | 119200 | 119300 | 119200 | 379 |
| 576 | 20230725 | 095700 | 23037294000 | 119200 | 119200 | 119300 | 119200 | 1457 |
| 577 | 20230725 | 095600 | 22863593900 | 119300 | 119100 | 119300 | 119100 | 2458 |
| 578 | 20230725 | 095500 | 22570748500 | 119100 | 119100 | 119100 | 119000 | 776 |
| 579 | 20230725 | 095400 | 22478379600 | 119100 | 119000 | 119100 | 119000 | 828 |
| 580 | 20230725 | 095300 | 22379819900 | 119000 | 119000 | 119100 | 119000 | 996 |
| 581 | 20230725 | 095200 | 22261275100 | 119000 | 119100 | 119100 | 119000 | 2165 |
| 582 | 20230725 | 095100 | 22003633600 | 119100 | 119100 | 119200 | 119000 | 826 |
| 583 | 20230725 | 095000 | 21905253500 | 119100 | 119100 | 119200 | 119100 | 2505 |
| 584 | 20230725 | 094900 | 21606768000 | 119100 | 119100 | 119200 | 119100 | 693 |
| 585 | 20230725 | 094800 | 21524221800 | 119200 | 119100 | 119200 | 119100 | 1429 |
| 586 | 20230725 | 094700 | 21354003300 | 119100 | 119200 | 119300 | 119100 | 2059 |
| 587 | 20230725 | 094600 | 21108593400 | 119200 | 119200 | 119300 | 119200 | 592 |
| 588 | 20230725 | 094500 | 21038026800 | 119200 | 119200 | 119300 | 119200 | 199 |
| 589 | 20230725 | 094400 | 21014294300 | 119200 | 119100 | 119300 | 119100 | 2075 |
| 590 | 20230725 | 094300 | 20766973900 | 119100 | 119000 | 119100 | 119000 | 2519 |
| 591 | 20230725 | 094200 | 20466991600 | 119000 | 119100 | 119100 | 119000 | 1413 |
| 592 | 20230725 | 094100 | 20298744400 | 119100 | 119200 | 119300 | 119100 | 2478 |
| 593 | 20230725 | 094000 | 20003375700 | 119200 | 119100 | 119200 | 119100 | 1624 |
| 594 | 20230725 | 093900 | 19809819100 | 119100 | 119100 | 119200 | 119100 | 1831 |
| 595 | 20230725 | 093800 | 19591609600 | 119100 | 119000 | 119100 | 119000 | 1900 |
| 596 | 20230725 | 093700 | 19365393600 | 119100 | 119000 | 119100 | 118900 | 1844 |
| 597 | 20230725 | 093600 | 19145964900 | 119000 | 118900 | 119000 | 118800 | 1598 |
| 598 | 20230725 | 093500 | 18956010100 | 118900 | 118900 | 119000 | 118800 | 3362 |
| 599 | 20230725 | 093400 | 18556313100 | 118800 | 118800 | 118900 | 118800 | 2952 |
| 600 | 20230725 | 093300 | 18205575000 | 118800 | 118900 | 118900 | 118800 | 1564 |
| 601 | 20230725 | 093200 | 18019724600 | 118900 | 118800 | 118900 | 118800 | 2285 |
| 602 | 20230725 | 093100 | 17748251900 | 118800 | 118800 | 118900 | 118800 | 2084 |
| 603 | 20230725 | 093000 | 17500667400 | 118900 | 119100 | 119200 | 118800 | 3979 |
| 604 | 20230725 | 092900 | 17027235900 | 119100 | 119100 | 119200 | 119100 | 1319 |
| 605 | 20230725 | 092800 | 16870109400 | 119200 | 119100 | 119200 | 119100 | 829 |
| 606 | 20230725 | 092700 | 16771366800 | 119100 | 119200 | 119200 | 119100 | 1231 |
| 607 | 20230725 | 092600 | 16624720200 | 119200 | 119000 | 119200 | 118800 | 10189 |
| 608 | 20230725 | 092500 | 15413130700 | 119000 | 118900 | 119000 | 118800 | 3619 |
| 609 | 20230725 | 092400 | 14982862300 | 118900 | 118900 | 119000 | 118900 | 2267 |
| 610 | 20230725 | 092300 | 14713313700 | 119000 | 119100 | 119100 | 118900 | 3572 |
| 611 | 20230725 | 092200 | 14288345800 | 119100 | 119100 | 119200 | 119000 | 11353 |
| 612 | 20230725 | 092100 | 12937207800 | 119100 | 119100 | 119100 | 119000 | 2195 |
| 613 | 20230725 | 092000 | 12675881100 | 119100 | 119100 | 119200 | 119000 | 5554 |
| 614 | 20230725 | 091900 | 12014332900 | 119200 | 119100 | 119200 | 119100 | 916 |
| 615 | 20230725 | 091800 | 11905200700 | 119200 | 119100 | 119200 | 119100 | 1160 |
| 616 | 20230725 | 091700 | 11767005000 | 119200 | 119200 | 119200 | 119100 | 1498 |
| 617 | 20230725 | 091600 | 11588462700 | 119200 | 119200 | 119300 | 119100 | 2294 |
| 618 | 20230725 | 091500 | 11315020500 | 119200 | 119100 | 119300 | 119000 | 2509 |
| 619 | 20230725 | 091400 | 11016056900 | 119100 | 119200 | 119300 | 119100 | 1744 |
| 620 | 20230725 | 091300 | 10808251800 | 119200 | 119500 | 119500 | 119000 | 12105 |
| 621 | 20230725 | 091200 | 9364878200 | 119500 | 119500 | 119500 | 119400 | 2031 |
| 622 | 20230725 | 091100 | 9122277700 | 119500 | 119600 | 119600 | 119300 | 3309 |
| 623 | 20230725 | 091000 | 8727071900 | 119500 | 119400 | 119500 | 119300 | 4598 |
| 624 | 20230725 | 090900 | 8178306800 | 119400 | 119500 | 119500 | 119300 | 2538 |
| 625 | 20230725 | 090800 | 7875310100 | 119500 | 119400 | 119700 | 119300 | 10710 |
| 626 | 20230725 | 090700 | 6595856200 | 119400 | 119800 | 119800 | 119300 | 6872 |
| 627 | 20230725 | 090600 | 5774317500 | 119800 | 119700 | 119900 | 119700 | 2296 |
| 628 | 20230725 | 090500 | 5499333300 | 119700 | 119800 | 120000 | 119700 | 3231 |
| 629 | 20230725 | 090400 | 5112269800 | 119800 | 119600 | 119800 | 119500 | 3936 |
| 630 | 20230725 | 090300 | 4641152000 | 119600 | 120000 | 120100 | 119500 | 7447 |
| 631 | 20230725 | 090200 | 3749063900 | 119900 | 119600 | 119900 | 119600 | 9397 |
| 632 | 20230725 | 090100 | 2624387000 | 119700 | 120200 | 120200 | 119600 | 9483 |
| 633 | 20230725 | 090000 | 1487134800 | 120200 | 120400 | 120500 | 120100 | 12335 |