34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 24566 |
| 3 | 20230725 | 183300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 4 | 20230725 | 183200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 5 | 20230725 | 183100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 6 | 20230725 | 183000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 7 | 20230725 | 182900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 8 | 20230725 | 182800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 9 | 20230725 | 182700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 10 | 20230725 | 182600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 11 | 20230725 | 182500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 12 | 20230725 | 182400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 13 | 20230725 | 182300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 14 | 20230725 | 182200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 15 | 20230725 | 182100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 16 | 20230725 | 182000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 17 | 20230725 | 181900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 18 | 20230725 | 181800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 19 | 20230725 | 181700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 20 | 20230725 | 181600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 21 | 20230725 | 181500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 22 | 20230725 | 181400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 23 | 20230725 | 181300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 24 | 20230725 | 181200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 25 | 20230725 | 181100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 26 | 20230725 | 181000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 27 | 20230725 | 180900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 28 | 20230725 | 180800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 29 | 20230725 | 180700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 30 | 20230725 | 180600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 31 | 20230725 | 180500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 32 | 20230725 | 180400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 24566 |
| 33 | 20230725 | 180300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 34 | 20230725 | 180200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 35 | 20230725 | 180100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 36 | 20230725 | 180000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 37 | 20230725 | 175900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 38 | 20230725 | 175800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 39 | 20230725 | 175700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 40 | 20230725 | 175600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 41 | 20230725 | 175500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 42 | 20230725 | 175400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 43 | 20230725 | 175300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 44 | 20230725 | 175200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 45 | 20230725 | 175100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 46 | 20230725 | 175000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 47 | 20230725 | 174900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 48 | 20230725 | 174800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 49 | 20230725 | 174700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 50 | 20230725 | 174600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 51 | 20230725 | 174500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 52 | 20230725 | 174400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 53 | 20230725 | 174300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 54 | 20230725 | 174200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 55 | 20230725 | 174100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 56 | 20230725 | 174000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 57 | 20230725 | 173900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 58 | 20230725 | 173800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 59 | 20230725 | 173700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 60 | 20230725 | 173600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 61 | 20230725 | 173500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 62 | 20230725 | 173400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 24566 |
| 63 | 20230725 | 173300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 64 | 20230725 | 173200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 65 | 20230725 | 173100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 66 | 20230725 | 173000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 67 | 20230725 | 172900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 68 | 20230725 | 172800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 69 | 20230725 | 172700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 70 | 20230725 | 172600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 71 | 20230725 | 172500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 72 | 20230725 | 172400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 73 | 20230725 | 172300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 74 | 20230725 | 172200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 75 | 20230725 | 172100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 76 | 20230725 | 172000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 77 | 20230725 | 171900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 78 | 20230725 | 171800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 79 | 20230725 | 171700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 80 | 20230725 | 171600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 81 | 20230725 | 171500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 82 | 20230725 | 171400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 83 | 20230725 | 171300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 84 | 20230725 | 171200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 85 | 20230725 | 171100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 86 | 20230725 | 171000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 87 | 20230725 | 170900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 88 | 20230725 | 170800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 89 | 20230725 | 170700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 90 | 20230725 | 170600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 91 | 20230725 | 170500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 92 | 20230725 | 170400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 24566 |
| 93 | 20230725 | 170300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 94 | 20230725 | 170200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 95 | 20230725 | 170100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 96 | 20230725 | 170000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 97 | 20230725 | 165900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 98 | 20230725 | 165800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 99 | 20230725 | 165700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 100 | 20230725 | 165600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 101 | 20230725 | 165500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 102 | 20230725 | 165400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 103 | 20230725 | 165300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 104 | 20230725 | 165200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 105 | 20230725 | 165100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 106 | 20230725 | 165000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 107 | 20230725 | 164900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 108 | 20230725 | 164800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 109 | 20230725 | 164700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 110 | 20230725 | 164600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 111 | 20230725 | 164500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 112 | 20230725 | 164400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 113 | 20230725 | 164300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 114 | 20230725 | 164200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 115 | 20230725 | 164100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 116 | 20230725 | 164000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 117 | 20230725 | 163900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 118 | 20230725 | 163800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 119 | 20230725 | 163700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 120 | 20230725 | 163600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 121 | 20230725 | 163500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 122 | 20230725 | 163400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 24566 |
| 123 | 20230725 | 163300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 124 | 20230725 | 163200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 125 | 20230725 | 163100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 126 | 20230725 | 163000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 127 | 20230725 | 162900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 128 | 20230725 | 162800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 129 | 20230725 | 162700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 130 | 20230725 | 162600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 131 | 20230725 | 162500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 132 | 20230725 | 162400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 133 | 20230725 | 162300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 134 | 20230725 | 162200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 135 | 20230725 | 162100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 136 | 20230725 | 162000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 137 | 20230725 | 161900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 138 | 20230725 | 161800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 139 | 20230725 | 161700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 140 | 20230725 | 161600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 141 | 20230725 | 161500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 142 | 20230725 | 161400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 143 | 20230725 | 161300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 144 | 20230725 | 161200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 145 | 20230725 | 161100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 146 | 20230725 | 161000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 147 | 20230725 | 160900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 148 | 20230725 | 160800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 149 | 20230725 | 160700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 150 | 20230725 | 160600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 151 | 20230725 | 160500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 152 | 20230725 | 160400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 24566 |
| 153 | 20230725 | 160300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 154 | 20230725 | 160200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 155 | 20230725 | 160100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 156 | 20230725 | 160000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 157 | 20230725 | 155900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 158 | 20230725 | 155800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 159 | 20230725 | 155700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 160 | 20230725 | 155600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 161 | 20230725 | 155500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 162 | 20230725 | 155400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 163 | 20230725 | 155300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 164 | 20230725 | 155200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 165 | 20230725 | 155100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 166 | 20230725 | 155000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 167 | 20230725 | 154900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 168 | 20230725 | 154800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 169 | 20230725 | 154700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 170 | 20230725 | 154600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 171 | 20230725 | 154500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 172 | 20230725 | 154400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 173 | 20230725 | 154300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 174 | 20230725 | 154200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 175 | 20230725 | 154100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 176 | 20230725 | 154000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 177 | 20230725 | 153900 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 178 | 20230725 | 153800 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 179 | 20230725 | 153700 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 180 | 20230725 | 153600 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 181 | 20230725 | 153500 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 182 | 20230725 | 153400 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 24566 |
| 183 | 20230725 | 153300 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 184 | 20230725 | 153200 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 185 | 20230725 | 153100 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 0 |
| 186 | 20230725 | 153000 | 412132156600 | 150900 | 150900 | 150900 | 150900 | 24566 |
| 187 | 20230725 | 152900 | 408425147200 | 150900 | 150900 | 150900 | 150900 | 0 |
| 188 | 20230725 | 152800 | 408425147200 | 150900 | 150900 | 150900 | 150900 | 0 |
| 189 | 20230725 | 152700 | 408425147200 | 150900 | 150900 | 150900 | 150900 | 0 |
| 190 | 20230725 | 152600 | 408425147200 | 150900 | 150900 | 150900 | 150900 | 0 |
| 191 | 20230725 | 152500 | 408425147200 | 150900 | 150900 | 150900 | 150900 | 0 |
| 192 | 20230725 | 152400 | 408425147200 | 150900 | 150900 | 150900 | 150900 | 0 |
| 193 | 20230725 | 152300 | 408425147200 | 150900 | 150900 | 150900 | 150900 | 0 |
| 194 | 20230725 | 152200 | 408425147200 | 150900 | 150900 | 150900 | 150900 | 0 |
| 195 | 20230725 | 152100 | 408425147200 | 150900 | 150900 | 150900 | 150900 | 0 |
| 196 | 20230725 | 152000 | 408425147200 | 150900 | 150900 | 150900 | 150900 | 0 |
| 197 | 20230725 | 151900 | 408425147200 | 150900 | 150800 | 151000 | 150700 | 10373 |
| 198 | 20230725 | 151800 | 406859996500 | 150800 | 150600 | 150800 | 150500 | 11216 |
| 199 | 20230725 | 151700 | 405170314700 | 150500 | 150600 | 150600 | 150500 | 6628 |
| 200 | 20230725 | 151600 | 404172550200 | 150600 | 150500 | 150600 | 150400 | 8439 |
| 201 | 20230725 | 151500 | 402902500100 | 150500 | 150400 | 150500 | 150300 | 4272 |
| 202 | 20230725 | 151400 | 402259907100 | 150400 | 150400 | 150500 | 150300 | 6329 |
| 203 | 20230725 | 151300 | 401308190100 | 150400 | 150400 | 150400 | 150300 | 2903 |
| 204 | 20230725 | 151200 | 400871670600 | 150400 | 150400 | 150400 | 150300 | 3281 |
| 205 | 20230725 | 151100 | 400378359100 | 150300 | 150200 | 150400 | 150200 | 2807 |
| 206 | 20230725 | 151000 | 399956517400 | 150300 | 150300 | 150300 | 150200 | 5728 |
| 207 | 20230725 | 150900 | 399095878500 | 150200 | 150300 | 150400 | 150200 | 3362 |
| 208 | 20230725 | 150800 | 398590832700 | 150400 | 150300 | 150400 | 150100 | 3260 |
| 209 | 20230725 | 150700 | 398100947800 | 150300 | 150200 | 150300 | 150100 | 3429 |
| 210 | 20230725 | 150600 | 397585984600 | 150100 | 150100 | 150200 | 150100 | 6425 |
| 211 | 20230725 | 150500 | 396621263500 | 150100 | 150200 | 150300 | 150100 | 3331 |
| 212 | 20230725 | 150400 | 396121194400 | 150100 | 150500 | 150600 | 150100 | 5285 |
| 213 | 20230725 | 150300 | 395326328700 | 150600 | 150700 | 150700 | 150500 | 3499 |
| 214 | 20230725 | 150200 | 394799426800 | 150600 | 150900 | 151000 | 150500 | 9224 |
| 215 | 20230725 | 150100 | 393408529200 | 150900 | 151000 | 151000 | 150900 | 5715 |
| 216 | 20230725 | 150000 | 392545798300 | 151000 | 151000 | 151000 | 150900 | 4646 |
| 217 | 20230725 | 145900 | 391844423900 | 150900 | 150900 | 151000 | 150800 | 2904 |
| 218 | 20230725 | 145800 | 391406154600 | 150900 | 150800 | 150900 | 150700 | 2883 |
| 219 | 20230725 | 145700 | 390971289900 | 150800 | 150500 | 150800 | 150500 | 2767 |
| 220 | 20230725 | 145600 | 390554338300 | 150500 | 150400 | 150600 | 150300 | 2759 |
| 221 | 20230725 | 145500 | 390139178400 | 150400 | 150100 | 150400 | 150000 | 4984 |
| 222 | 20230725 | 145400 | 389390384600 | 150000 | 150100 | 150200 | 150000 | 1808 |
| 223 | 20230725 | 145300 | 389119092200 | 150100 | 150000 | 150200 | 149900 | 4285 |
| 224 | 20230725 | 145200 | 388476226700 | 150000 | 149800 | 150000 | 149700 | 5563 |
| 225 | 20230725 | 145100 | 387642254800 | 149700 | 149900 | 150000 | 149700 | 3798 |
| 226 | 20230725 | 145000 | 387073194500 | 149900 | 150100 | 150100 | 149900 | 4480 |
| 227 | 20230725 | 144900 | 386401272700 | 150100 | 150000 | 150300 | 150000 | 2183 |
| 228 | 20230725 | 144800 | 386073640900 | 150100 | 150500 | 150600 | 150000 | 3968 |
| 229 | 20230725 | 144700 | 385477214900 | 150400 | 150000 | 150500 | 150000 | 4073 |
| 230 | 20230725 | 144600 | 384864911200 | 150100 | 149800 | 150100 | 149500 | 6165 |
| 231 | 20230725 | 144500 | 383941648700 | 149800 | 150000 | 150100 | 149700 | 7744 |
| 232 | 20230725 | 144400 | 382780495400 | 150000 | 150400 | 150500 | 150000 | 5060 |
| 233 | 20230725 | 144300 | 382020987200 | 150400 | 150800 | 150800 | 150300 | 5359 |
| 234 | 20230725 | 144200 | 381213873100 | 150800 | 150800 | 150800 | 150700 | 1369 |
| 235 | 20230725 | 144100 | 381007470100 | 150700 | 150500 | 150800 | 150400 | 4703 |
| 236 | 20230725 | 144000 | 380299335400 | 150400 | 150900 | 150900 | 150300 | 5010 |
| 237 | 20230725 | 143900 | 379544752700 | 150800 | 151100 | 151200 | 150800 | 5429 |
| 238 | 20230725 | 143800 | 378724914300 | 151200 | 151100 | 151200 | 151000 | 3145 |
| 239 | 20230725 | 143700 | 378249596200 | 151200 | 151300 | 151300 | 151000 | 4655 |
| 240 | 20230725 | 143600 | 377545833100 | 151300 | 151200 | 151300 | 151100 | 4773 |
| 241 | 20230725 | 143500 | 376824003800 | 151300 | 151100 | 151300 | 151100 | 4489 |
| 242 | 20230725 | 143400 | 376145380800 | 151100 | 151000 | 151200 | 150900 | 4269 |
| 243 | 20230725 | 143300 | 375500802900 | 151000 | 150700 | 151000 | 150600 | 3359 |
| 244 | 20230725 | 143200 | 374993949500 | 150700 | 151000 | 151100 | 150400 | 11396 |
| 245 | 20230725 | 143100 | 373276410000 | 151000 | 151300 | 151400 | 151000 | 9430 |
| 246 | 20230725 | 143000 | 371851880400 | 151300 | 151500 | 151700 | 151200 | 7860 |
| 247 | 20230725 | 142900 | 370661261900 | 151500 | 151200 | 151700 | 151200 | 8417 |
| 248 | 20230725 | 142800 | 369386565000 | 151300 | 151700 | 152100 | 151100 | 24754 |
| 249 | 20230725 | 142700 | 365628663300 | 151700 | 151100 | 151700 | 151000 | 12204 |
| 250 | 20230725 | 142600 | 363781025800 | 151100 | 150900 | 151200 | 150900 | 6009 |
| 251 | 20230725 | 142500 | 362873697400 | 150900 | 150900 | 151000 | 150800 | 11824 |
| 252 | 20230725 | 142400 | 361089067300 | 150900 | 150600 | 150900 | 150500 | 10309 |
| 253 | 20230725 | 142300 | 359534877300 | 150600 | 150400 | 150600 | 150200 | 4913 |
| 254 | 20230725 | 142200 | 358795721100 | 150400 | 150700 | 150700 | 150100 | 5939 |
| 255 | 20230725 | 142100 | 357902877800 | 150800 | 150500 | 150900 | 150400 | 8927 |
| 256 | 20230725 | 142000 | 356557778800 | 150500 | 149900 | 150500 | 149800 | 16792 |
| 257 | 20230725 | 141900 | 354036086200 | 149900 | 149900 | 149900 | 149800 | 3434 |
| 258 | 20230725 | 141800 | 353521571500 | 149900 | 150000 | 150000 | 149800 | 9767 |
| 259 | 20230725 | 141700 | 352056987100 | 150000 | 149900 | 150000 | 149800 | 6901 |
| 260 | 20230725 | 141600 | 351022113800 | 149900 | 149600 | 149900 | 149600 | 6870 |
| 261 | 20230725 | 141500 | 349993115100 | 149600 | 149400 | 149700 | 149300 | 10878 |
| 262 | 20230725 | 141400 | 348366726500 | 149300 | 149400 | 149400 | 149300 | 2032 |
| 263 | 20230725 | 141300 | 348063181700 | 149400 | 149300 | 149400 | 149200 | 1885 |
| 264 | 20230725 | 141200 | 347781763400 | 149300 | 149200 | 149300 | 149100 | 1409 |
| 265 | 20230725 | 141100 | 347571528800 | 149200 | 149100 | 149200 | 149000 | 2529 |
| 266 | 20230725 | 141000 | 347194375200 | 149100 | 149100 | 149200 | 149000 | 1129 |
| 267 | 20230725 | 140900 | 347026041800 | 149100 | 149000 | 149100 | 149000 | 2196 |
| 268 | 20230725 | 140800 | 346698648400 | 149100 | 149000 | 149100 | 149000 | 2071 |
| 269 | 20230725 | 140700 | 346390015000 | 149000 | 148900 | 149000 | 148900 | 2113 |
| 270 | 20230725 | 140600 | 346075241300 | 149000 | 148900 | 149000 | 148900 | 1559 |
| 271 | 20230725 | 140500 | 345842965500 | 148900 | 148900 | 149000 | 148900 | 938 |
| 272 | 20230725 | 140400 | 345703233000 | 149000 | 148900 | 149000 | 148900 | 907 |
| 273 | 20230725 | 140300 | 345568127700 | 149000 | 149000 | 149000 | 148900 | 1541 |
| 274 | 20230725 | 140200 | 345338547300 | 149000 | 148900 | 149000 | 148800 | 1241 |
| 275 | 20230725 | 140100 | 345153780100 | 148800 | 148800 | 148900 | 148800 | 1562 |
| 276 | 20230725 | 140000 | 344921302800 | 148800 | 148800 | 148800 | 148700 | 2311 |
| 277 | 20230725 | 135900 | 344577515200 | 148800 | 148800 | 148900 | 148700 | 2981 |
| 278 | 20230725 | 135800 | 344133971200 | 148800 | 148800 | 148800 | 148700 | 1582 |
| 279 | 20230725 | 135700 | 343898640400 | 148800 | 148800 | 148900 | 148700 | 1138 |
| 280 | 20230725 | 135600 | 343729301600 | 148800 | 148700 | 148800 | 148700 | 1335 |
| 281 | 20230725 | 135500 | 343530706700 | 148700 | 148800 | 148900 | 148700 | 2008 |
| 282 | 20230725 | 135400 | 343232062700 | 148900 | 149000 | 149000 | 148700 | 2828 |
| 283 | 20230725 | 135300 | 342811137700 | 149000 | 149000 | 149100 | 148800 | 2958 |
| 284 | 20230725 | 135200 | 342370565600 | 149000 | 149100 | 149100 | 148900 | 1279 |
| 285 | 20230725 | 135100 | 342180018600 | 149000 | 149100 | 149200 | 148900 | 2974 |
| 286 | 20230725 | 135000 | 341736895700 | 149000 | 149000 | 149100 | 148900 | 1612 |
| 287 | 20230725 | 134900 | 341496762400 | 149000 | 149100 | 149100 | 148900 | 673 |
| 288 | 20230725 | 134800 | 341396487800 | 149000 | 149100 | 149100 | 149000 | 2183 |
| 289 | 20230725 | 134700 | 341071188400 | 149100 | 149000 | 149100 | 149000 | 929 |
| 290 | 20230725 | 134600 | 340932730800 | 149100 | 149000 | 149100 | 149000 | 2172 |
| 291 | 20230725 | 134500 | 340609095900 | 149000 | 149100 | 149100 | 148900 | 2967 |
| 292 | 20230725 | 134400 | 340167026400 | 149000 | 149000 | 149100 | 149000 | 3325 |
| 293 | 20230725 | 134300 | 339671586400 | 149100 | 149200 | 149200 | 149000 | 3692 |
| 294 | 20230725 | 134200 | 339121196500 | 149200 | 149200 | 149200 | 149100 | 688 |
| 295 | 20230725 | 134100 | 339018584600 | 149200 | 149200 | 149200 | 149100 | 1505 |
| 296 | 20230725 | 134000 | 338794090000 | 149100 | 149300 | 149300 | 149100 | 1302 |
| 297 | 20230725 | 133900 | 338599851100 | 149200 | 149200 | 149300 | 149100 | 2091 |
| 298 | 20230725 | 133800 | 338287891100 | 149200 | 149300 | 149300 | 149200 | 2048 |
| 299 | 20230725 | 133700 | 337982263700 | 149300 | 149200 | 149300 | 149100 | 2116 |
| 300 | 20230725 | 133600 | 337666609600 | 149200 | 149300 | 149400 | 149100 | 1146 |
| 301 | 20230725 | 133500 | 337495575900 | 149300 | 149400 | 149400 | 149200 | 1962 |
| 302 | 20230725 | 133400 | 337202702400 | 149400 | 149200 | 149400 | 149200 | 1758 |
| 303 | 20230725 | 133300 | 336940230200 | 149300 | 149400 | 149400 | 149200 | 2338 |
| 304 | 20230725 | 133200 | 336591180000 | 149400 | 149300 | 149400 | 149300 | 742 |
| 305 | 20230725 | 133100 | 336480344800 | 149400 | 149400 | 149500 | 149300 | 1653 |
| 306 | 20230725 | 133000 | 336233428100 | 149500 | 149400 | 149500 | 149300 | 3593 |
| 307 | 20230725 | 132900 | 335696516000 | 149400 | 149400 | 149500 | 149400 | 1827 |
| 308 | 20230725 | 132800 | 335423464100 | 149500 | 149500 | 149500 | 149300 | 2012 |
| 309 | 20230725 | 132700 | 335122800900 | 149500 | 149300 | 149500 | 149200 | 3986 |
| 310 | 20230725 | 132600 | 334527295900 | 149300 | 149100 | 149300 | 149100 | 1838 |
| 311 | 20230725 | 132500 | 334252907700 | 149200 | 148900 | 149200 | 148900 | 5811 |
| 312 | 20230725 | 132400 | 333386530300 | 149000 | 149000 | 149000 | 148900 | 1762 |
| 313 | 20230725 | 132300 | 333124025500 | 149000 | 149000 | 149000 | 148900 | 899 |
| 314 | 20230725 | 132200 | 332990127800 | 149000 | 149000 | 149000 | 148900 | 753 |
| 315 | 20230725 | 132100 | 332877958100 | 149000 | 148900 | 149000 | 148900 | 1889 |
| 316 | 20230725 | 132000 | 332596632600 | 149000 | 148900 | 149000 | 148900 | 1090 |
| 317 | 20230725 | 131900 | 332434235000 | 148900 | 148900 | 149000 | 148800 | 816 |
| 318 | 20230725 | 131800 | 332312728400 | 148900 | 148900 | 149000 | 148800 | 1612 |
| 319 | 20230725 | 131700 | 332072720500 | 148800 | 148900 | 149000 | 148800 | 1637 |
| 320 | 20230725 | 131600 | 331829017400 | 149000 | 149000 | 149000 | 148900 | 1211 |
| 321 | 20230725 | 131500 | 331648666300 | 149000 | 148900 | 149000 | 148900 | 1438 |
| 322 | 20230725 | 131400 | 331434450900 | 149000 | 149000 | 149000 | 148900 | 838 |
| 323 | 20230725 | 131300 | 331309605500 | 148900 | 149000 | 149100 | 148800 | 2819 |
| 324 | 20230725 | 131200 | 330889723700 | 149000 | 149000 | 149100 | 149000 | 1370 |
| 325 | 20230725 | 131100 | 330685573000 | 149100 | 149000 | 149100 | 148900 | 1414 |
| 326 | 20230725 | 131000 | 330474865200 | 149000 | 149000 | 149000 | 148900 | 632 |
| 327 | 20230725 | 130900 | 330380702400 | 149000 | 149000 | 149000 | 148900 | 2640 |
| 328 | 20230725 | 130800 | 329987494600 | 148900 | 148800 | 149000 | 148700 | 1802 |
| 329 | 20230725 | 130700 | 329719166800 | 148800 | 148800 | 148800 | 148700 | 720 |
| 330 | 20230725 | 130600 | 329612058200 | 148800 | 148800 | 148900 | 148700 | 903 |
| 331 | 20230725 | 130500 | 329477667400 | 148800 | 148600 | 148800 | 148500 | 1855 |
| 332 | 20230725 | 130400 | 329201912300 | 148500 | 148500 | 148600 | 148400 | 1922 |
| 333 | 20230725 | 130300 | 328916492000 | 148500 | 148400 | 148500 | 148400 | 1251 |
| 334 | 20230725 | 130200 | 328730767600 | 148500 | 148600 | 148700 | 148400 | 4647 |
| 335 | 20230725 | 130100 | 328040555700 | 148600 | 148700 | 148800 | 148600 | 2065 |
| 336 | 20230725 | 130000 | 327733491800 | 148700 | 149000 | 149100 | 148700 | 5941 |
| 337 | 20230725 | 125900 | 326848610900 | 149000 | 149100 | 149100 | 149000 | 1507 |
| 338 | 20230725 | 125800 | 326623998800 | 149100 | 149100 | 149100 | 149000 | 2533 |
| 339 | 20230725 | 125700 | 326246452500 | 149100 | 149000 | 149100 | 149000 | 1041 |
| 340 | 20230725 | 125600 | 326091277800 | 149100 | 149000 | 149100 | 149000 | 3100 |
| 341 | 20230725 | 125500 | 325629331600 | 149000 | 149000 | 149100 | 149000 | 1644 |
| 342 | 20230725 | 125400 | 325384346000 | 149000 | 149100 | 149100 | 149000 | 1190 |
| 343 | 20230725 | 125300 | 325206961500 | 149100 | 149000 | 149100 | 149000 | 1504 |
| 344 | 20230725 | 125200 | 324982784400 | 149100 | 149100 | 149200 | 149100 | 1349 |
| 345 | 20230725 | 125100 | 324781629500 | 149200 | 149100 | 149200 | 149000 | 1423 |
| 346 | 20230725 | 125000 | 324569408300 | 149100 | 149100 | 149200 | 149000 | 1807 |
| 347 | 20230725 | 124900 | 324299953200 | 149000 | 149100 | 149200 | 149000 | 2374 |
| 348 | 20230725 | 124800 | 323945968000 | 149200 | 149200 | 149200 | 149100 | 1103 |
| 349 | 20230725 | 124700 | 323781421600 | 149200 | 149200 | 149200 | 149100 | 561 |
| 350 | 20230725 | 124600 | 323697727300 | 149200 | 149200 | 149300 | 149100 | 631 |
| 351 | 20230725 | 124500 | 323603577400 | 149200 | 149100 | 149300 | 149100 | 1475 |
| 352 | 20230725 | 124400 | 323383463500 | 149100 | 149100 | 149200 | 149000 | 632 |
| 353 | 20230725 | 124300 | 323289238800 | 149100 | 149100 | 149200 | 149000 | 2727 |
| 354 | 20230725 | 124200 | 322882675400 | 149100 | 149300 | 149300 | 149100 | 2548 |
| 355 | 20230725 | 124100 | 322502498100 | 149300 | 149200 | 149300 | 149200 | 1005 |
| 356 | 20230725 | 124000 | 322352473400 | 149300 | 149100 | 149300 | 149100 | 2423 |
| 357 | 20230725 | 123900 | 321990901700 | 149200 | 149100 | 149200 | 149000 | 1813 |
| 358 | 20230725 | 123800 | 321720603100 | 149100 | 148900 | 149100 | 148800 | 2370 |
| 359 | 20230725 | 123700 | 321367535600 | 148900 | 149000 | 149000 | 148800 | 1417 |
| 360 | 20230725 | 123600 | 321156533400 | 149000 | 149000 | 149000 | 148900 | 666 |
| 361 | 20230725 | 123500 | 321057355800 | 148800 | 148800 | 149000 | 148800 | 1190 |
| 362 | 20230725 | 123400 | 320880176200 | 148900 | 148800 | 148900 | 148700 | 2291 |
| 363 | 20230725 | 123300 | 320539213700 | 148900 | 148900 | 148900 | 148800 | 1070 |
| 364 | 20230725 | 123200 | 320379983800 | 148900 | 148900 | 148900 | 148700 | 1447 |
| 365 | 20230725 | 123100 | 320164635700 | 148900 | 148900 | 149000 | 148800 | 1955 |
| 366 | 20230725 | 123000 | 319873470900 | 149000 | 149000 | 149000 | 148900 | 734 |
| 367 | 20230725 | 122900 | 319764115300 | 148900 | 149000 | 149000 | 148900 | 923 |
| 368 | 20230725 | 122800 | 319626614000 | 149000 | 148800 | 149000 | 148700 | 1108 |
| 369 | 20230725 | 122700 | 319461666700 | 148800 | 148600 | 148800 | 148500 | 1574 |
| 370 | 20230725 | 122600 | 319227734000 | 148600 | 148500 | 148600 | 148400 | 2754 |
| 371 | 20230725 | 122500 | 318818879300 | 148500 | 148400 | 148600 | 148400 | 1011 |
| 372 | 20230725 | 122400 | 318668749000 | 148400 | 148400 | 148500 | 148300 | 1004 |
| 373 | 20230725 | 122300 | 318519774800 | 148400 | 148400 | 148400 | 148300 | 815 |
| 374 | 20230725 | 122200 | 318398868600 | 148300 | 148400 | 148500 | 148300 | 1562 |
| 375 | 20230725 | 122100 | 318167036900 | 148500 | 148600 | 148600 | 148000 | 1617 |
| 376 | 20230725 | 122000 | 317927208900 | 148600 | 148700 | 148700 | 148100 | 4416 |
| 377 | 20230725 | 121900 | 317272086200 | 148700 | 148500 | 148700 | 148500 | 708 |
| 378 | 20230725 | 121800 | 317166892800 | 148500 | 148400 | 148600 | 148400 | 1304 |
| 379 | 20230725 | 121700 | 316973272700 | 148400 | 148200 | 148500 | 148100 | 2272 |
| 380 | 20230725 | 121600 | 316636414000 | 148200 | 148100 | 148200 | 148000 | 1448 |
| 381 | 20230725 | 121500 | 316421946000 | 148100 | 148200 | 148200 | 148000 | 3553 |
| 382 | 20230725 | 121400 | 315895750100 | 148100 | 148300 | 148300 | 148100 | 2647 |
| 383 | 20230725 | 121300 | 315503622200 | 148200 | 148300 | 148400 | 148200 | 1867 |
| 384 | 20230725 | 121200 | 315226783500 | 148300 | 148400 | 148400 | 148200 | 3232 |
| 385 | 20230725 | 121100 | 314747428000 | 148600 | 148600 | 148600 | 148400 | 2457 |
| 386 | 20230725 | 121000 | 314382540100 | 148600 | 148700 | 148800 | 148500 | 2810 |
| 387 | 20230725 | 120900 | 313964802000 | 148700 | 148800 | 148900 | 148700 | 624 |
| 388 | 20230725 | 120800 | 313871963600 | 148700 | 148800 | 149000 | 148700 | 1509 |
| 389 | 20230725 | 120700 | 313647370100 | 148800 | 148900 | 148900 | 148700 | 2079 |
| 390 | 20230725 | 120600 | 313338043300 | 148900 | 148900 | 149000 | 148700 | 1500 |
| 391 | 20230725 | 120500 | 313114706000 | 148900 | 148900 | 149100 | 148800 | 1898 |
| 392 | 20230725 | 120400 | 312831984800 | 148900 | 148900 | 149000 | 148700 | 1514 |
| 393 | 20230725 | 120300 | 312606605100 | 148800 | 148700 | 148900 | 148600 | 2159 |
| 394 | 20230725 | 120200 | 312285638600 | 148600 | 148700 | 148800 | 148600 | 2867 |
| 395 | 20230725 | 120100 | 311859474500 | 148700 | 148500 | 148700 | 148400 | 2173 |
| 396 | 20230725 | 120000 | 311536624800 | 148500 | 148600 | 148600 | 148400 | 4011 |
| 397 | 20230725 | 115900 | 310940854200 | 148600 | 148600 | 148700 | 148500 | 3985 |
| 398 | 20230725 | 115800 | 310348751700 | 148700 | 149000 | 149100 | 148600 | 5472 |
| 399 | 20230725 | 115700 | 309534507900 | 149000 | 149100 | 149100 | 148900 | 4807 |
| 400 | 20230725 | 115600 | 308818302600 | 149000 | 149200 | 149200 | 149000 | 2952 |
| 401 | 20230725 | 115500 | 308378263700 | 149000 | 149400 | 149500 | 149000 | 5798 |
| 402 | 20230725 | 115400 | 307513093400 | 149300 | 149400 | 149500 | 149300 | 1090 |
| 403 | 20230725 | 115300 | 307350266700 | 149400 | 149400 | 149500 | 149400 | 932 |
| 404 | 20230725 | 115200 | 307211015200 | 149400 | 149500 | 149500 | 149300 | 1846 |
| 405 | 20230725 | 115100 | 306935227500 | 149400 | 149400 | 149500 | 149400 | 1505 |
| 406 | 20230725 | 115000 | 306710239600 | 149400 | 149400 | 149500 | 149400 | 1280 |
| 407 | 20230725 | 114900 | 306518977100 | 149400 | 149400 | 149500 | 149400 | 1394 |
| 408 | 20230725 | 114800 | 306310648800 | 149400 | 149400 | 149500 | 149400 | 752 |
| 409 | 20230725 | 114700 | 306198276900 | 149400 | 149500 | 149500 | 149400 | 856 |
| 410 | 20230725 | 114600 | 306070344000 | 149500 | 149400 | 149500 | 149300 | 1371 |
| 411 | 20230725 | 114500 | 305865503300 | 149400 | 149300 | 149500 | 149300 | 3338 |
| 412 | 20230725 | 114400 | 305366677300 | 149400 | 149400 | 149400 | 149300 | 643 |
| 413 | 20230725 | 114300 | 305270639600 | 149300 | 149300 | 149400 | 149300 | 865 |
| 414 | 20230725 | 114200 | 305141472100 | 149300 | 149300 | 149400 | 149200 | 2212 |
| 415 | 20230725 | 114100 | 304811248500 | 149400 | 149300 | 149400 | 149300 | 1069 |
| 416 | 20230725 | 114000 | 304651602900 | 149300 | 149300 | 149400 | 149200 | 832 |
| 417 | 20230725 | 113900 | 304527393400 | 149300 | 149200 | 149300 | 149200 | 1505 |
| 418 | 20230725 | 113800 | 304302766000 | 149300 | 149300 | 149300 | 149200 | 1098 |
| 419 | 20230725 | 113700 | 304138883700 | 149300 | 149200 | 149400 | 149200 | 1437 |
| 420 | 20230725 | 113600 | 303924443100 | 149300 | 149200 | 149300 | 149100 | 2207 |
| 421 | 20230725 | 113500 | 303595152100 | 149200 | 149200 | 149200 | 149100 | 744 |
| 422 | 20230725 | 113400 | 303484169200 | 149100 | 149200 | 149200 | 149100 | 1774 |
| 423 | 20230725 | 113300 | 303219646200 | 149100 | 149300 | 149300 | 149100 | 2046 |
| 424 | 20230725 | 113200 | 302914513100 | 149200 | 149400 | 149500 | 149200 | 1746 |
| 425 | 20230725 | 113100 | 302653725500 | 149500 | 149500 | 149500 | 149400 | 1475 |
| 426 | 20230725 | 113000 | 302433308100 | 149400 | 149500 | 149500 | 149400 | 1485 |
| 427 | 20230725 | 112900 | 302211388200 | 149400 | 149500 | 149500 | 149400 | 1148 |
| 428 | 20230725 | 112800 | 302039796200 | 149500 | 149600 | 149600 | 149400 | 2496 |
| 429 | 20230725 | 112700 | 301666649500 | 149600 | 149500 | 149700 | 149500 | 1886 |
| 430 | 20230725 | 112600 | 301384492500 | 149600 | 149600 | 149700 | 149500 | 1382 |
| 431 | 20230725 | 112500 | 301177716200 | 149700 | 149600 | 149700 | 149500 | 908 |
| 432 | 20230725 | 112400 | 301041883200 | 149700 | 149700 | 149700 | 149500 | 2403 |
| 433 | 20230725 | 112300 | 300682301000 | 149700 | 149600 | 149700 | 149500 | 1307 |
| 434 | 20230725 | 112200 | 300486680400 | 149600 | 149500 | 149600 | 149400 | 3306 |
| 435 | 20230725 | 112100 | 299992386100 | 149500 | 149200 | 149500 | 149200 | 2456 |
| 436 | 20230725 | 112000 | 299625678300 | 149200 | 149000 | 149200 | 149000 | 2633 |
| 437 | 20230725 | 111900 | 299233085100 | 149100 | 149100 | 149100 | 149000 | 1320 |
| 438 | 20230725 | 111800 | 299036318400 | 149100 | 149100 | 149100 | 149000 | 1476 |
| 439 | 20230725 | 111700 | 298816358900 | 149100 | 149100 | 149200 | 149000 | 2008 |
| 440 | 20230725 | 111600 | 298516903200 | 149200 | 149200 | 149200 | 149100 | 2249 |
| 441 | 20230725 | 111500 | 298181518600 | 149200 | 149200 | 149200 | 149100 | 1313 |
| 442 | 20230725 | 111400 | 297985698600 | 149200 | 149100 | 149200 | 149100 | 952 |
| 443 | 20230725 | 111300 | 297843720900 | 149200 | 149300 | 149300 | 149100 | 2202 |
| 444 | 20230725 | 111200 | 297515187800 | 149200 | 149400 | 149400 | 149200 | 2883 |
| 445 | 20230725 | 111100 | 297084854600 | 149400 | 149500 | 149500 | 149400 | 2292 |
| 446 | 20230725 | 111000 | 296742402000 | 149500 | 149400 | 149500 | 149300 | 1410 |
| 447 | 20230725 | 110900 | 296531749700 | 149400 | 149600 | 149600 | 149300 | 4103 |
| 448 | 20230725 | 110800 | 295918344000 | 149600 | 149800 | 149800 | 149500 | 4158 |
| 449 | 20230725 | 110700 | 295296100400 | 149700 | 149800 | 149800 | 149700 | 1761 |
| 450 | 20230725 | 110600 | 295032356700 | 149700 | 149700 | 149800 | 149600 | 3111 |
| 451 | 20230725 | 110500 | 294566570400 | 149700 | 149800 | 149800 | 149600 | 5459 |
| 452 | 20230725 | 110400 | 293749177300 | 149800 | 149500 | 149800 | 149500 | 5544 |
| 453 | 20230725 | 110300 | 292919293600 | 149600 | 149400 | 149600 | 149400 | 3287 |
| 454 | 20230725 | 110200 | 292427901200 | 149400 | 149300 | 149400 | 149200 | 6097 |
| 455 | 20230725 | 110100 | 291517847000 | 149200 | 149200 | 149300 | 149100 | 1494 |
| 456 | 20230725 | 110000 | 291294945100 | 149000 | 148900 | 149200 | 148800 | 2268 |
| 457 | 20230725 | 105900 | 290957097900 | 148900 | 149000 | 149000 | 148800 | 2152 |
| 458 | 20230725 | 105800 | 290636586300 | 149000 | 148500 | 149000 | 148400 | 2208 |
| 459 | 20230725 | 105700 | 290308494200 | 148400 | 148500 | 148600 | 148100 | 4424 |
| 460 | 20230725 | 105600 | 289652321000 | 148600 | 149300 | 149300 | 148500 | 5693 |
| 461 | 20230725 | 105500 | 288804458300 | 149200 | 149300 | 149500 | 149100 | 5819 |
| 462 | 20230725 | 105400 | 287935472300 | 149300 | 149200 | 149400 | 149200 | 6759 |
| 463 | 20230725 | 105300 | 286926541400 | 149300 | 148900 | 149300 | 148900 | 5116 |
| 464 | 20230725 | 105200 | 286164076200 | 149000 | 148700 | 149000 | 148600 | 9602 |
| 465 | 20230725 | 105100 | 284734662500 | 148700 | 148200 | 148700 | 148200 | 4085 |
| 466 | 20230725 | 105000 | 284128534800 | 148200 | 147600 | 148200 | 147600 | 6881 |
| 467 | 20230725 | 104900 | 283110498700 | 147600 | 147500 | 147700 | 147400 | 3986 |
| 468 | 20230725 | 104800 | 282522599200 | 147500 | 147400 | 147500 | 147300 | 2210 |
| 469 | 20230725 | 104700 | 282196884900 | 147400 | 147400 | 147600 | 147300 | 5631 |
| 470 | 20230725 | 104600 | 281366757500 | 147300 | 147500 | 147500 | 147300 | 5672 |
| 471 | 20230725 | 104500 | 280530673700 | 147500 | 147300 | 147600 | 147200 | 4547 |
| 472 | 20230725 | 104400 | 279860455900 | 147200 | 146700 | 147500 | 146300 | 17009 |
| 473 | 20230725 | 104300 | 277362138700 | 146600 | 147400 | 147500 | 146600 | 18059 |
| 474 | 20230725 | 104200 | 274706725700 | 147400 | 147600 | 147600 | 147400 | 7906 |
| 475 | 20230725 | 104100 | 273540502700 | 147600 | 148000 | 148000 | 147500 | 10125 |
| 476 | 20230725 | 104000 | 272043757900 | 148000 | 148100 | 148100 | 147900 | 6950 |
| 477 | 20230725 | 103900 | 271015153300 | 148100 | 148100 | 148100 | 148000 | 3021 |
| 478 | 20230725 | 103800 | 270567907000 | 148000 | 148100 | 148200 | 148000 | 11660 |
| 479 | 20230725 | 103700 | 268841861900 | 148100 | 148200 | 148300 | 148100 | 4023 |
| 480 | 20230725 | 103600 | 268245809700 | 148300 | 148200 | 148300 | 148100 | 5781 |
| 481 | 20230725 | 103500 | 267389156300 | 148300 | 148200 | 148300 | 148100 | 3575 |
| 482 | 20230725 | 103400 | 266859245300 | 148300 | 148300 | 148400 | 148100 | 8682 |
| 483 | 20230725 | 103300 | 265572837400 | 148400 | 148500 | 148500 | 148300 | 4991 |
| 484 | 20230725 | 103200 | 264832033400 | 148400 | 148000 | 148500 | 148000 | 4358 |
| 485 | 20230725 | 103100 | 264186250000 | 148000 | 148100 | 148100 | 148000 | 3703 |
| 486 | 20230725 | 103000 | 263638009600 | 148000 | 148100 | 148100 | 148000 | 6025 |
| 487 | 20230725 | 102900 | 262746137200 | 148000 | 148200 | 148400 | 148000 | 6628 |
| 488 | 20230725 | 102800 | 261764339200 | 148100 | 148100 | 148500 | 148000 | 5468 |
| 489 | 20230725 | 102700 | 260954449700 | 148100 | 148800 | 148800 | 148000 | 8592 |
| 490 | 20230725 | 102600 | 259679966600 | 148700 | 149100 | 149100 | 148700 | 9648 |
| 491 | 20230725 | 102500 | 258243251000 | 149000 | 149300 | 149300 | 149000 | 3173 |
| 492 | 20230725 | 102400 | 257770268800 | 149300 | 149300 | 149400 | 149000 | 6537 |
| 493 | 20230725 | 102300 | 256794569100 | 149300 | 149000 | 149300 | 148900 | 3545 |
| 494 | 20230725 | 102200 | 256265863900 | 149000 | 148900 | 149100 | 148800 | 3922 |
| 495 | 20230725 | 102100 | 255681767300 | 148900 | 148700 | 149000 | 148700 | 6033 |
| 496 | 20230725 | 102000 | 254783927000 | 148700 | 148000 | 148800 | 147900 | 14971 |
| 497 | 20230725 | 101900 | 252564509100 | 148000 | 148400 | 148500 | 148000 | 10022 |
| 498 | 20230725 | 101800 | 251080191500 | 148500 | 149000 | 149000 | 148400 | 8600 |
| 499 | 20230725 | 101700 | 249801709200 | 148900 | 149100 | 149200 | 148900 | 13682 |
| 500 | 20230725 | 101600 | 247762858400 | 149100 | 149300 | 149400 | 149100 | 5661 |
| 501 | 20230725 | 101500 | 246918145200 | 149400 | 149400 | 149500 | 149300 | 4635 |
| 502 | 20230725 | 101400 | 246225838500 | 149400 | 149500 | 149600 | 149400 | 4834 |
| 503 | 20230725 | 101300 | 245503247800 | 149600 | 149500 | 149600 | 149500 | 2648 |
| 504 | 20230725 | 101200 | 245107283300 | 149600 | 149600 | 149700 | 149500 | 7622 |
| 505 | 20230725 | 101100 | 243967440400 | 149600 | 149600 | 149700 | 149600 | 2911 |
| 506 | 20230725 | 101000 | 243531870500 | 149700 | 149700 | 149700 | 149600 | 2371 |
| 507 | 20230725 | 100900 | 243177077700 | 149700 | 149700 | 149800 | 149600 | 4062 |
| 508 | 20230725 | 100800 | 242569153200 | 149700 | 150000 | 150000 | 149600 | 10811 |
| 509 | 20230725 | 100700 | 240949166800 | 150000 | 149900 | 150000 | 149900 | 4879 |
| 510 | 20230725 | 100600 | 240217366500 | 149900 | 149700 | 150000 | 149600 | 4080 |
| 511 | 20230725 | 100500 | 239606326200 | 149600 | 149600 | 149700 | 149600 | 2705 |
| 512 | 20230725 | 100400 | 239201570700 | 149600 | 149700 | 149700 | 149600 | 2218 |
| 513 | 20230725 | 100300 | 238869670500 | 149700 | 149900 | 149900 | 149700 | 3112 |
| 514 | 20230725 | 100200 | 238403536200 | 149800 | 149800 | 149900 | 149700 | 4396 |
| 515 | 20230725 | 100100 | 237744844900 | 149800 | 149700 | 150000 | 149700 | 3872 |
| 516 | 20230725 | 100000 | 237164599100 | 149800 | 149700 | 149800 | 149500 | 6485 |
| 517 | 20230725 | 095900 | 236194327000 | 149700 | 149600 | 149700 | 149500 | 6466 |
| 518 | 20230725 | 095800 | 235227128000 | 149700 | 149900 | 150000 | 149600 | 5540 |
| 519 | 20230725 | 095700 | 234397257400 | 149900 | 149900 | 150000 | 149800 | 4013 |
| 520 | 20230725 | 095600 | 233795688500 | 149900 | 150500 | 150500 | 149800 | 8506 |
| 521 | 20230725 | 095500 | 232518958400 | 150500 | 150600 | 150600 | 150400 | 6720 |
| 522 | 20230725 | 095400 | 231507468000 | 150500 | 150600 | 150600 | 150500 | 4918 |
| 523 | 20230725 | 095300 | 230767020800 | 150600 | 150400 | 150600 | 150300 | 6009 |
| 524 | 20230725 | 095200 | 229862544400 | 150400 | 150100 | 150400 | 150000 | 6480 |
| 525 | 20230725 | 095100 | 228889238300 | 150100 | 149000 | 150100 | 149000 | 14602 |
| 526 | 20230725 | 095000 | 226707908100 | 149100 | 149500 | 149600 | 149000 | 9531 |
| 527 | 20230725 | 094900 | 225285362600 | 149500 | 149900 | 149900 | 149500 | 9329 |
| 528 | 20230725 | 094800 | 223888260900 | 149900 | 150000 | 150100 | 149800 | 8245 |
| 529 | 20230725 | 094700 | 222651564800 | 150000 | 150200 | 150300 | 150000 | 4411 |
| 530 | 20230725 | 094600 | 221989418300 | 150300 | 150500 | 150500 | 150100 | 4358 |
| 531 | 20230725 | 094500 | 221334721900 | 150500 | 150600 | 150700 | 150400 | 4025 |
| 532 | 20230725 | 094400 | 220728836700 | 150600 | 150800 | 150900 | 150000 | 9702 |
| 533 | 20230725 | 094300 | 219267217000 | 150700 | 149600 | 150900 | 149500 | 7448 |
| 534 | 20230725 | 094200 | 218148251600 | 149600 | 149800 | 149800 | 149500 | 7965 |
| 535 | 20230725 | 094100 | 216956737300 | 149700 | 151000 | 151000 | 149700 | 22163 |
| 536 | 20230725 | 094000 | 213625441700 | 151000 | 150400 | 151000 | 150400 | 19270 |
| 537 | 20230725 | 093900 | 210719790800 | 150400 | 150400 | 150500 | 150000 | 14292 |
| 538 | 20230725 | 093800 | 208572692800 | 150400 | 150100 | 150800 | 150100 | 15616 |
| 539 | 20230725 | 093700 | 206223214300 | 150100 | 149800 | 150100 | 149700 | 19771 |
| 540 | 20230725 | 093600 | 203258060400 | 149700 | 149500 | 149800 | 149200 | 12244 |
| 541 | 20230725 | 093500 | 201427474000 | 149500 | 149000 | 149500 | 149000 | 9868 |
| 542 | 20230725 | 093400 | 199954532900 | 149100 | 148800 | 149100 | 148800 | 10947 |
| 543 | 20230725 | 093300 | 198323758300 | 148800 | 148100 | 148900 | 148000 | 6247 |
| 544 | 20230725 | 093200 | 197395733900 | 148100 | 147000 | 148200 | 146900 | 20170 |
| 545 | 20230725 | 093100 | 194421157100 | 147000 | 147800 | 147900 | 147000 | 11898 |
| 546 | 20230725 | 093000 | 192666874500 | 147800 | 148600 | 148700 | 147800 | 12703 |
| 547 | 20230725 | 092900 | 190783549400 | 148600 | 148800 | 148900 | 148600 | 6232 |
| 548 | 20230725 | 092800 | 189856612000 | 148900 | 149100 | 149100 | 148800 | 10120 |
| 549 | 20230725 | 092700 | 188349217500 | 149100 | 149100 | 149200 | 149000 | 13473 |
| 550 | 20230725 | 092600 | 186340108700 | 149200 | 149600 | 149600 | 149000 | 15945 |
| 551 | 20230725 | 092500 | 183958963600 | 149600 | 149100 | 149600 | 149000 | 10766 |
| 552 | 20230725 | 092400 | 182350369500 | 149100 | 148600 | 149600 | 148600 | 18501 |
| 553 | 20230725 | 092300 | 179589578500 | 148500 | 146300 | 148700 | 146200 | 25880 |
| 554 | 20230725 | 092200 | 175772536200 | 146200 | 148000 | 148200 | 146200 | 26280 |
| 555 | 20230725 | 092100 | 171899649100 | 148000 | 149500 | 149500 | 148000 | 21248 |
| 556 | 20230725 | 092000 | 168739613100 | 149500 | 149300 | 149800 | 148000 | 27032 |
| 557 | 20230725 | 091900 | 164708803000 | 149300 | 148200 | 150600 | 148100 | 52886 |
| 558 | 20230725 | 091800 | 156796947400 | 148200 | 145600 | 148300 | 143500 | 68738 |
| 559 | 20230725 | 091700 | 146822182700 | 145200 | 150100 | 150100 | 145200 | 55329 |
| 560 | 20230725 | 091600 | 138653590700 | 150000 | 152000 | 152000 | 150000 | 44093 |
| 561 | 20230725 | 091500 | 132015271500 | 152000 | 153800 | 153800 | 151900 | 26863 |
| 562 | 20230725 | 091400 | 127906880900 | 153700 | 154500 | 154500 | 153500 | 35107 |
| 563 | 20230725 | 091300 | 122499316800 | 154400 | 153500 | 154600 | 153300 | 33260 |
| 564 | 20230725 | 091200 | 117373043200 | 153500 | 152600 | 153500 | 152400 | 39347 |
| 565 | 20230725 | 091100 | 111357439100 | 152700 | 151800 | 152700 | 151500 | 23376 |
| 566 | 20230725 | 091000 | 107798168500 | 151700 | 150400 | 152200 | 150200 | 35015 |
| 567 | 20230725 | 090900 | 102506624200 | 150500 | 152200 | 152500 | 150100 | 43508 |
| 568 | 20230725 | 090800 | 95934898800 | 152400 | 153300 | 153600 | 152200 | 47660 |
| 569 | 20230725 | 090700 | 88651363000 | 153300 | 151300 | 153600 | 151100 | 55502 |
| 570 | 20230725 | 090600 | 80178399400 | 150900 | 156300 | 156500 | 150000 | 91069 |
| 571 | 20230725 | 090500 | 66338877500 | 156300 | 156600 | 157300 | 156000 | 91328 |
| 572 | 20230725 | 090400 | 52014895300 | 156600 | 153800 | 157500 | 153300 | 87625 |
| 573 | 20230725 | 090300 | 38404810400 | 153900 | 150000 | 154000 | 149800 | 74964 |
| 574 | 20230725 | 090200 | 27056822900 | 150000 | 147700 | 150000 | 147300 | 54304 |
| 575 | 20230725 | 090100 | 18972471000 | 147700 | 145200 | 147900 | 144800 | 45173 |
| 576 | 20230725 | 090000 | 12386310200 | 145200 | 143200 | 145600 | 143200 | 81322 |