32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 184900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 5047 |
| 3 | 20230725 | 184800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 4 | 20230725 | 184700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 5 | 20230725 | 184600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 6 | 20230725 | 184500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 7 | 20230725 | 184400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 8 | 20230725 | 184300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 9 | 20230725 | 184200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 10 | 20230725 | 184100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 11 | 20230725 | 184000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 12 | 20230725 | 183900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 13 | 20230725 | 183800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 14 | 20230725 | 183700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 15 | 20230725 | 183600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 16 | 20230725 | 183500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 17 | 20230725 | 183400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 18 | 20230725 | 183300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 19 | 20230725 | 183200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 20 | 20230725 | 183100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 21 | 20230725 | 183000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 22 | 20230725 | 182900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 23 | 20230725 | 182800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 24 | 20230725 | 182700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 25 | 20230725 | 182600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 26 | 20230725 | 182500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 27 | 20230725 | 182400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 28 | 20230725 | 182300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 29 | 20230725 | 182200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 30 | 20230725 | 182100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 31 | 20230725 | 182000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 32 | 20230725 | 181900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 5047 |
| 33 | 20230725 | 181800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 34 | 20230725 | 181700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 35 | 20230725 | 181600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 36 | 20230725 | 181500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 37 | 20230725 | 181400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 38 | 20230725 | 181300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 39 | 20230725 | 181200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 40 | 20230725 | 181100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 41 | 20230725 | 181000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 42 | 20230725 | 180900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 43 | 20230725 | 180800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 44 | 20230725 | 180700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 45 | 20230725 | 180600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 46 | 20230725 | 180500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 47 | 20230725 | 180400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 48 | 20230725 | 180300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 49 | 20230725 | 180200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 50 | 20230725 | 180100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 51 | 20230725 | 180000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 52 | 20230725 | 175900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 53 | 20230725 | 175800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 54 | 20230725 | 175700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 55 | 20230725 | 175600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 56 | 20230725 | 175500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 57 | 20230725 | 175400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 58 | 20230725 | 175300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 59 | 20230725 | 175200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 60 | 20230725 | 175100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 61 | 20230725 | 175000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 62 | 20230725 | 174900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 5047 |
| 63 | 20230725 | 174800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 64 | 20230725 | 174700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 65 | 20230725 | 174600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 66 | 20230725 | 174500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 67 | 20230725 | 174400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 68 | 20230725 | 174300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 69 | 20230725 | 174200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 70 | 20230725 | 174100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 71 | 20230725 | 174000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 72 | 20230725 | 173900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 73 | 20230725 | 173800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 74 | 20230725 | 173700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 75 | 20230725 | 173600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 76 | 20230725 | 173500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 77 | 20230725 | 173400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 78 | 20230725 | 173300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 79 | 20230725 | 173200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 80 | 20230725 | 173100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 81 | 20230725 | 173000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 82 | 20230725 | 172900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 83 | 20230725 | 172800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 84 | 20230725 | 172700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 85 | 20230725 | 172600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 86 | 20230725 | 172500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 87 | 20230725 | 172400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 88 | 20230725 | 172300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 89 | 20230725 | 172200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 90 | 20230725 | 172100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 91 | 20230725 | 172000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 92 | 20230725 | 171900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 5047 |
| 93 | 20230725 | 171800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 94 | 20230725 | 171700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 95 | 20230725 | 171600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 96 | 20230725 | 171500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 97 | 20230725 | 171400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 98 | 20230725 | 171300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 99 | 20230725 | 171200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 100 | 20230725 | 171100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 101 | 20230725 | 171000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 102 | 20230725 | 170900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 103 | 20230725 | 170800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 104 | 20230725 | 170700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 105 | 20230725 | 170600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 106 | 20230725 | 170500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 107 | 20230725 | 170400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 108 | 20230725 | 170300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 109 | 20230725 | 170200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 110 | 20230725 | 170100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 111 | 20230725 | 170000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 112 | 20230725 | 165900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 113 | 20230725 | 165800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 114 | 20230725 | 165700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 115 | 20230725 | 165600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 116 | 20230725 | 165500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 117 | 20230725 | 165400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 118 | 20230725 | 165300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 119 | 20230725 | 165200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 120 | 20230725 | 165100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 121 | 20230725 | 165000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 122 | 20230725 | 164900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 5047 |
| 123 | 20230725 | 164800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 124 | 20230725 | 164700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 125 | 20230725 | 164600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 126 | 20230725 | 164500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 127 | 20230725 | 164400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 128 | 20230725 | 164300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 129 | 20230725 | 164200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 130 | 20230725 | 164100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 131 | 20230725 | 164000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 132 | 20230725 | 163900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 133 | 20230725 | 163800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 134 | 20230725 | 163700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 135 | 20230725 | 163600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 136 | 20230725 | 163500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 137 | 20230725 | 163400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 138 | 20230725 | 163300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 139 | 20230725 | 163200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 140 | 20230725 | 163100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 141 | 20230725 | 163000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 142 | 20230725 | 162900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 143 | 20230725 | 162800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 144 | 20230725 | 162700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 145 | 20230725 | 162600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 146 | 20230725 | 162500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 147 | 20230725 | 162400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 148 | 20230725 | 162300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 149 | 20230725 | 162200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 150 | 20230725 | 162100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 151 | 20230725 | 162000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 152 | 20230725 | 161900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 5047 |
| 153 | 20230725 | 161800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 154 | 20230725 | 161700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 155 | 20230725 | 161600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 156 | 20230725 | 161500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 157 | 20230725 | 161400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 158 | 20230725 | 161300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 159 | 20230725 | 161200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 160 | 20230725 | 161100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 161 | 20230725 | 161000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 162 | 20230725 | 160900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 163 | 20230725 | 160800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 164 | 20230725 | 160700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 165 | 20230725 | 160600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 166 | 20230725 | 160500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 167 | 20230725 | 160400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 168 | 20230725 | 160300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 169 | 20230725 | 160200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 170 | 20230725 | 160100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 171 | 20230725 | 160000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 172 | 20230725 | 155900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 173 | 20230725 | 155800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 174 | 20230725 | 155700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 175 | 20230725 | 155600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 176 | 20230725 | 155500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 177 | 20230725 | 155400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 178 | 20230725 | 155300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 179 | 20230725 | 155200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 180 | 20230725 | 155100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 181 | 20230725 | 155000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 182 | 20230725 | 154900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 5047 |
| 183 | 20230725 | 154800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 184 | 20230725 | 154700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 185 | 20230725 | 154600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 186 | 20230725 | 154500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 187 | 20230725 | 154400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 188 | 20230725 | 154300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 189 | 20230725 | 154200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 190 | 20230725 | 154100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 191 | 20230725 | 154000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 192 | 20230725 | 153900 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 193 | 20230725 | 153800 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 194 | 20230725 | 153700 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 195 | 20230725 | 153600 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 196 | 20230725 | 153500 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 197 | 20230725 | 153400 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 198 | 20230725 | 153300 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 199 | 20230725 | 153200 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 200 | 20230725 | 153100 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 201 | 20230725 | 153000 | 25979891600 | 58500 | 58500 | 58500 | 58500 | 5047 |
| 202 | 20230725 | 152900 | 25684642100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 203 | 20230725 | 152800 | 25684642100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 204 | 20230725 | 152700 | 25684642100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 205 | 20230725 | 152600 | 25684642100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 206 | 20230725 | 152500 | 25684642100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 207 | 20230725 | 152400 | 25684642100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 208 | 20230725 | 152300 | 25684642100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 209 | 20230725 | 152200 | 25684642100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 210 | 20230725 | 152100 | 25684642100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 211 | 20230725 | 152000 | 25684642100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 212 | 20230725 | 151900 | 25684642100 | 58700 | 58500 | 58900 | 58500 | 180 |
| 213 | 20230725 | 151800 | 25674069900 | 58800 | 58900 | 59000 | 58500 | 1177 |
| 214 | 20230725 | 151700 | 25604998300 | 58900 | 59100 | 59300 | 58900 | 286 |
| 215 | 20230725 | 151600 | 25588110800 | 59200 | 59300 | 59400 | 59200 | 489 |
| 216 | 20230725 | 151500 | 25559101900 | 59400 | 59200 | 59500 | 59200 | 486 |
| 217 | 20230725 | 151400 | 25530228200 | 59200 | 59500 | 59500 | 59200 | 776 |
| 218 | 20230725 | 151300 | 25484135600 | 59400 | 59400 | 59500 | 59400 | 1041 |
| 219 | 20230725 | 151200 | 25422284200 | 59400 | 59300 | 59400 | 59100 | 565 |
| 220 | 20230725 | 151100 | 25388790200 | 59400 | 59000 | 59400 | 59000 | 1556 |
| 221 | 20230725 | 151000 | 25296593700 | 58900 | 58500 | 59000 | 58500 | 598 |
| 222 | 20230725 | 150900 | 25261373400 | 58600 | 58500 | 58800 | 58500 | 568 |
| 223 | 20230725 | 150800 | 25228097500 | 58500 | 58700 | 58900 | 58500 | 1332 |
| 224 | 20230725 | 150700 | 25150087500 | 58600 | 58800 | 59000 | 58600 | 624 |
| 225 | 20230725 | 150600 | 25113447400 | 58800 | 58900 | 58900 | 58800 | 1072 |
| 226 | 20230725 | 150500 | 25050364400 | 58800 | 58900 | 58900 | 58800 | 774 |
| 227 | 20230725 | 150400 | 25004826600 | 58900 | 59000 | 59100 | 58900 | 70 |
| 228 | 20230725 | 150300 | 25000700500 | 59000 | 58700 | 59000 | 58700 | 1271 |
| 229 | 20230725 | 150200 | 24925914100 | 58700 | 59100 | 59100 | 58700 | 447 |
| 230 | 20230725 | 150100 | 24899561900 | 59100 | 59400 | 59400 | 59100 | 465 |
| 231 | 20230725 | 150000 | 24872011500 | 59400 | 59600 | 59600 | 59400 | 608 |
| 232 | 20230725 | 145900 | 24835852000 | 59600 | 59500 | 59600 | 59400 | 1070 |
| 233 | 20230725 | 145800 | 24772200600 | 59400 | 59400 | 59500 | 59300 | 347 |
| 234 | 20230725 | 145700 | 24751583100 | 59400 | 59500 | 59600 | 59300 | 583 |
| 235 | 20230725 | 145600 | 24716955700 | 59500 | 59500 | 59600 | 59400 | 352 |
| 236 | 20230725 | 145500 | 24696003500 | 59600 | 59500 | 59600 | 59500 | 650 |
| 237 | 20230725 | 145400 | 24657302100 | 59500 | 59600 | 59600 | 59500 | 614 |
| 238 | 20230725 | 145300 | 24620738900 | 59600 | 59500 | 59600 | 59400 | 1769 |
| 239 | 20230725 | 145200 | 24515443700 | 59500 | 59400 | 59500 | 59300 | 581 |
| 240 | 20230725 | 145100 | 24480902800 | 59400 | 59400 | 59500 | 59300 | 618 |
| 241 | 20230725 | 145000 | 24444192500 | 59300 | 59400 | 59400 | 59200 | 363 |
| 242 | 20230725 | 144900 | 24422640000 | 59400 | 59400 | 59400 | 59200 | 731 |
| 243 | 20230725 | 144800 | 24379277600 | 59400 | 59300 | 59400 | 59200 | 245 |
| 244 | 20230725 | 144700 | 24364731700 | 59300 | 59300 | 59400 | 59200 | 727 |
| 245 | 20230725 | 144600 | 24321610000 | 59300 | 59200 | 59300 | 59100 | 251 |
| 246 | 20230725 | 144500 | 24306731600 | 59300 | 59100 | 59300 | 59100 | 792 |
| 247 | 20230725 | 144400 | 24259838000 | 59100 | 58900 | 59100 | 58900 | 409 |
| 248 | 20230725 | 144300 | 24235711300 | 58900 | 58800 | 59000 | 58800 | 730 |
| 249 | 20230725 | 144200 | 24192721900 | 58800 | 59100 | 59200 | 58800 | 641 |
| 250 | 20230725 | 144100 | 24154971000 | 59100 | 59100 | 59200 | 59100 | 132 |
| 251 | 20230725 | 144000 | 24147164300 | 59200 | 59100 | 59200 | 58900 | 518 |
| 252 | 20230725 | 143900 | 24116593200 | 59200 | 59000 | 59200 | 59000 | 121 |
| 253 | 20230725 | 143800 | 24109436300 | 59000 | 58700 | 59300 | 58700 | 2904 |
| 254 | 20230725 | 143700 | 23938047500 | 58700 | 59000 | 59100 | 58700 | 1489 |
| 255 | 20230725 | 143600 | 23850352200 | 59100 | 59100 | 59200 | 59100 | 280 |
| 256 | 20230725 | 143500 | 23833791600 | 59200 | 59200 | 59300 | 59200 | 176 |
| 257 | 20230725 | 143400 | 23823367100 | 59300 | 59200 | 59300 | 59200 | 391 |
| 258 | 20230725 | 143300 | 23800201200 | 59200 | 59200 | 59300 | 59100 | 525 |
| 259 | 20230725 | 143200 | 23769116100 | 59100 | 59300 | 59300 | 59100 | 345 |
| 260 | 20230725 | 143100 | 23748695600 | 59200 | 59300 | 59300 | 59200 | 342 |
| 261 | 20230725 | 143000 | 23728422300 | 59200 | 59300 | 59300 | 59100 | 671 |
| 262 | 20230725 | 142900 | 23688702800 | 59200 | 59300 | 59300 | 59200 | 281 |
| 263 | 20230725 | 142800 | 23672055900 | 59300 | 59300 | 59400 | 59200 | 1005 |
| 264 | 20230725 | 142700 | 23612414100 | 59300 | 59100 | 59400 | 59000 | 1518 |
| 265 | 20230725 | 142600 | 23522518000 | 59100 | 59200 | 59300 | 59100 | 471 |
| 266 | 20230725 | 142500 | 23494641700 | 59200 | 59200 | 59300 | 59100 | 607 |
| 267 | 20230725 | 142400 | 23458732800 | 59200 | 59300 | 59400 | 59200 | 390 |
| 268 | 20230725 | 142300 | 23435591300 | 59300 | 59300 | 59400 | 59300 | 124 |
| 269 | 20230725 | 142200 | 23428234600 | 59400 | 59200 | 59400 | 59200 | 455 |
| 270 | 20230725 | 142100 | 23401236300 | 59300 | 59100 | 59300 | 59100 | 331 |
| 271 | 20230725 | 142000 | 23381646500 | 59200 | 59300 | 59300 | 59100 | 1123 |
| 272 | 20230725 | 141900 | 23315159300 | 59300 | 59300 | 59300 | 59200 | 342 |
| 273 | 20230725 | 141800 | 23294879500 | 59300 | 59300 | 59300 | 59200 | 201 |
| 274 | 20230725 | 141700 | 23282964300 | 59300 | 59300 | 59400 | 59200 | 377 |
| 275 | 20230725 | 141600 | 23260600100 | 59400 | 59400 | 59400 | 59200 | 392 |
| 276 | 20230725 | 141500 | 23237354700 | 59300 | 59500 | 59500 | 59300 | 703 |
| 277 | 20230725 | 141400 | 23195624000 | 59400 | 59400 | 59500 | 59400 | 486 |
| 278 | 20230725 | 141300 | 23166735100 | 59500 | 59400 | 59500 | 59400 | 429 |
| 279 | 20230725 | 141200 | 23141242800 | 59400 | 59400 | 59500 | 59400 | 552 |
| 280 | 20230725 | 141100 | 23108423300 | 59500 | 59800 | 60000 | 59400 | 2178 |
| 281 | 20230725 | 141000 | 22978270300 | 59900 | 59000 | 60000 | 58800 | 19182 |
| 282 | 20230725 | 140900 | 21832080400 | 58900 | 59000 | 59000 | 58800 | 416 |
| 283 | 20230725 | 140800 | 21807586900 | 58900 | 59200 | 59200 | 58900 | 3037 |
| 284 | 20230725 | 140700 | 21628246400 | 59200 | 59100 | 59200 | 59000 | 427 |
| 285 | 20230725 | 140600 | 21603017600 | 59200 | 58800 | 59200 | 58800 | 5037 |
| 286 | 20230725 | 140500 | 21305801600 | 58800 | 58500 | 58800 | 58500 | 710 |
| 287 | 20230725 | 140400 | 21264093500 | 58500 | 58600 | 58700 | 58500 | 202 |
| 288 | 20230725 | 140300 | 21252271400 | 58500 | 58700 | 58700 | 58500 | 565 |
| 289 | 20230725 | 140200 | 21219147100 | 58700 | 58600 | 58700 | 58500 | 406 |
| 290 | 20230725 | 140100 | 21195341900 | 58600 | 58600 | 58700 | 58500 | 683 |
| 291 | 20230725 | 140000 | 21155273700 | 58600 | 58500 | 58600 | 58400 | 1526 |
| 292 | 20230725 | 135900 | 21066003400 | 58400 | 58600 | 58600 | 58400 | 319 |
| 293 | 20230725 | 135800 | 21047343600 | 58500 | 58600 | 58700 | 58500 | 352 |
| 294 | 20230725 | 135700 | 21026717200 | 58600 | 58600 | 58700 | 58600 | 102 |
| 295 | 20230725 | 135600 | 21020738400 | 58700 | 58700 | 58800 | 58500 | 326 |
| 296 | 20230725 | 135500 | 21001621000 | 58700 | 58500 | 58700 | 58500 | 148 |
| 297 | 20230725 | 135400 | 20992951200 | 58500 | 58600 | 58700 | 58300 | 3395 |
| 298 | 20230725 | 135300 | 20794590400 | 58600 | 58700 | 58700 | 58500 | 903 |
| 299 | 20230725 | 135200 | 20741711700 | 58700 | 58900 | 58900 | 58600 | 311 |
| 300 | 20230725 | 135100 | 20723439500 | 58900 | 58600 | 58900 | 58600 | 1899 |
| 301 | 20230725 | 135000 | 20611904700 | 58500 | 58700 | 58800 | 58500 | 274 |
| 302 | 20230725 | 134900 | 20595834800 | 58700 | 58500 | 58700 | 58500 | 1085 |
| 303 | 20230725 | 134800 | 20532191500 | 58600 | 58700 | 58800 | 58600 | 729 |
| 304 | 20230725 | 134700 | 20489429700 | 58700 | 58900 | 58900 | 58700 | 469 |
| 305 | 20230725 | 134600 | 20461889700 | 58800 | 58600 | 58900 | 58600 | 263 |
| 306 | 20230725 | 134500 | 20446449000 | 58700 | 58700 | 58800 | 58600 | 151 |
| 307 | 20230725 | 134400 | 20437587900 | 58800 | 58700 | 58900 | 58700 | 199 |
| 308 | 20230725 | 134300 | 20425899200 | 58900 | 58700 | 58900 | 58500 | 1623 |
| 309 | 20230725 | 134200 | 20330619100 | 58500 | 58600 | 58700 | 58500 | 292 |
| 310 | 20230725 | 134100 | 20313508300 | 58700 | 58600 | 58700 | 58400 | 1087 |
| 311 | 20230725 | 134000 | 20249861100 | 58400 | 58700 | 58900 | 58400 | 2647 |
| 312 | 20230725 | 133900 | 20094705500 | 58800 | 58900 | 58900 | 58500 | 3337 |
| 313 | 20230725 | 133800 | 19898846600 | 59000 | 59100 | 59100 | 58900 | 625 |
| 314 | 20230725 | 133700 | 19861992500 | 59000 | 59000 | 59100 | 58800 | 1472 |
| 315 | 20230725 | 133600 | 19775214900 | 59000 | 58900 | 59200 | 58900 | 1382 |
| 316 | 20230725 | 133500 | 19693618400 | 58900 | 59500 | 59600 | 58900 | 3551 |
| 317 | 20230725 | 133400 | 19483356500 | 59500 | 59800 | 59900 | 59500 | 501 |
| 318 | 20230725 | 133300 | 19453448800 | 59900 | 59600 | 60000 | 59500 | 1960 |
| 319 | 20230725 | 133200 | 19336242700 | 59600 | 59800 | 59800 | 59600 | 2870 |
| 320 | 20230725 | 133100 | 19165038000 | 59800 | 59800 | 60000 | 59800 | 3894 |
| 321 | 20230725 | 133000 | 18931499700 | 59700 | 59600 | 59900 | 59300 | 3886 |
| 322 | 20230725 | 132900 | 18699867600 | 59400 | 59600 | 59800 | 59200 | 5889 |
| 323 | 20230725 | 132800 | 18349635000 | 59500 | 60600 | 60600 | 59500 | 16430 |
| 324 | 20230725 | 132700 | 17364861400 | 60500 | 60000 | 60900 | 59900 | 32676 |
| 325 | 20230725 | 132600 | 15398277900 | 59900 | 59900 | 59900 | 59900 | 0 |
| 326 | 20230725 | 132500 | 15398277900 | 59900 | 59900 | 59900 | 59900 | 0 |
| 327 | 20230725 | 132400 | 15398277900 | 59900 | 59500 | 59900 | 59300 | 14878 |
| 328 | 20230725 | 132300 | 14510321400 | 59500 | 59100 | 59500 | 59000 | 3063 |
| 329 | 20230725 | 132200 | 14328632900 | 59100 | 59000 | 59200 | 58700 | 8601 |
| 330 | 20230725 | 132100 | 13822938300 | 59000 | 59500 | 59500 | 58900 | 4223 |
| 331 | 20230725 | 132000 | 13573033000 | 59500 | 59400 | 59600 | 59200 | 7761 |
| 332 | 20230725 | 131900 | 13111498300 | 59400 | 59600 | 59800 | 59100 | 8032 |
| 333 | 20230725 | 131800 | 12633369200 | 59600 | 58500 | 59900 | 58300 | 36506 |
| 334 | 20230725 | 131700 | 10469567400 | 58500 | 58400 | 58500 | 58200 | 1069 |
| 335 | 20230725 | 131600 | 10407167500 | 58400 | 58200 | 58400 | 58200 | 534 |
| 336 | 20230725 | 131500 | 10376023200 | 58300 | 58300 | 58400 | 58200 | 434 |
| 337 | 20230725 | 131400 | 10350707400 | 58400 | 58200 | 58400 | 58100 | 1060 |
| 338 | 20230725 | 131300 | 10288926600 | 58100 | 58200 | 58300 | 58100 | 262 |
| 339 | 20230725 | 131200 | 10273681700 | 58200 | 58300 | 58400 | 58200 | 275 |
| 340 | 20230725 | 131100 | 10257644600 | 58300 | 58400 | 58400 | 58200 | 146 |
| 341 | 20230725 | 131000 | 10249133700 | 58300 | 58400 | 58400 | 58300 | 105 |
| 342 | 20230725 | 130900 | 10243003000 | 58400 | 58100 | 58400 | 58100 | 1767 |
| 343 | 20230725 | 130800 | 10140120300 | 58100 | 58300 | 58300 | 58000 | 415 |
| 344 | 20230725 | 130700 | 10116002900 | 58300 | 58300 | 58300 | 58200 | 237 |
| 345 | 20230725 | 130600 | 10102188700 | 58300 | 58400 | 58400 | 58200 | 63 |
| 346 | 20230725 | 130500 | 10098514400 | 58400 | 58100 | 58400 | 58000 | 1617 |
| 347 | 20230725 | 130400 | 10004343900 | 58100 | 58000 | 58200 | 58000 | 213 |
| 348 | 20230725 | 130300 | 9991963600 | 58200 | 58200 | 58200 | 57900 | 650 |
| 349 | 20230725 | 130200 | 9954210000 | 58200 | 58000 | 58300 | 57800 | 2167 |
| 350 | 20230725 | 130100 | 9828425100 | 57900 | 57900 | 58000 | 57800 | 1675 |
| 351 | 20230725 | 130000 | 9731395000 | 57900 | 57700 | 57900 | 57700 | 716 |
| 352 | 20230725 | 125900 | 9690016200 | 57700 | 57700 | 57800 | 57700 | 691 |
| 353 | 20230725 | 125800 | 9650089400 | 57800 | 57800 | 57800 | 57700 | 123 |
| 354 | 20230725 | 125700 | 9642986700 | 57800 | 57800 | 58000 | 57800 | 631 |
| 355 | 20230725 | 125600 | 9606506100 | 57800 | 58100 | 58200 | 57800 | 519 |
| 356 | 20230725 | 125500 | 9576414300 | 58100 | 58100 | 58100 | 58100 | 49 |
| 357 | 20230725 | 125400 | 9573567400 | 58100 | 58000 | 58300 | 58000 | 626 |
| 358 | 20230725 | 125300 | 9537201500 | 58000 | 58300 | 58400 | 57900 | 956 |
| 359 | 20230725 | 125200 | 9481566200 | 58300 | 58600 | 58600 | 58300 | 1491 |
| 360 | 20230725 | 125100 | 9394405900 | 58600 | 57900 | 58600 | 57900 | 5155 |
| 361 | 20230725 | 125000 | 9093725700 | 58100 | 58100 | 58200 | 57800 | 3225 |
| 362 | 20230725 | 124900 | 8906609400 | 58200 | 58300 | 58300 | 58100 | 861 |
| 363 | 20230725 | 124800 | 8856476200 | 58200 | 58300 | 58300 | 58000 | 1553 |
| 364 | 20230725 | 124700 | 8766196400 | 58200 | 58400 | 58400 | 58200 | 765 |
| 365 | 20230725 | 124600 | 8721595600 | 58500 | 58500 | 58500 | 58300 | 1546 |
| 366 | 20230725 | 124500 | 8631247200 | 58400 | 58400 | 58400 | 58300 | 861 |
| 367 | 20230725 | 124400 | 8580971600 | 58400 | 58400 | 58500 | 58400 | 1658 |
| 368 | 20230725 | 124300 | 8484100100 | 58400 | 58100 | 58400 | 58100 | 1922 |
| 369 | 20230725 | 124200 | 8372159600 | 58100 | 58300 | 58300 | 58100 | 1314 |
| 370 | 20230725 | 124100 | 8295627300 | 58400 | 58400 | 58500 | 58300 | 829 |
| 371 | 20230725 | 124000 | 8247243900 | 58400 | 58400 | 58500 | 58300 | 831 |
| 372 | 20230725 | 123900 | 8198696400 | 58400 | 58400 | 58500 | 58200 | 803 |
| 373 | 20230725 | 123800 | 8151820800 | 58400 | 58500 | 58600 | 58200 | 1353 |
| 374 | 20230725 | 123700 | 8072754400 | 58500 | 58700 | 58900 | 58500 | 3277 |
| 375 | 20230725 | 123600 | 7880433400 | 58700 | 58500 | 58800 | 58500 | 4546 |
| 376 | 20230725 | 123500 | 7614006900 | 58500 | 58200 | 58500 | 58000 | 5358 |
| 377 | 20230725 | 123400 | 7301357700 | 58200 | 58000 | 58200 | 57600 | 3596 |
| 378 | 20230725 | 123300 | 7093154600 | 58100 | 58100 | 58200 | 58000 | 1491 |
| 379 | 20230725 | 123200 | 7006523500 | 58100 | 57900 | 58200 | 57900 | 12409 |
| 380 | 20230725 | 123100 | 6286829300 | 57900 | 57800 | 57900 | 57700 | 1542 |
| 381 | 20230725 | 123000 | 6197644900 | 57800 | 57700 | 57900 | 57700 | 1441 |
| 382 | 20230725 | 122900 | 6114327500 | 57800 | 57600 | 57900 | 57600 | 854 |
| 383 | 20230725 | 122800 | 6064985700 | 57700 | 57700 | 57700 | 57600 | 764 |
| 384 | 20230725 | 122700 | 6020904300 | 57700 | 57600 | 57700 | 57600 | 295 |
| 385 | 20230725 | 122600 | 6003902200 | 57700 | 57600 | 57900 | 57500 | 3278 |
| 386 | 20230725 | 122500 | 5814320000 | 57600 | 57500 | 57600 | 57400 | 809 |
| 387 | 20230725 | 122400 | 5767799500 | 57500 | 57500 | 57900 | 57300 | 5511 |
| 388 | 20230725 | 122300 | 5449751400 | 57400 | 57100 | 57500 | 57000 | 554 |
| 389 | 20230725 | 122200 | 5418040900 | 57100 | 57400 | 57500 | 57100 | 1429 |
| 390 | 20230725 | 122100 | 5336181200 | 57300 | 57900 | 58000 | 57200 | 5828 |
| 391 | 20230725 | 122000 | 4998894500 | 57900 | 57500 | 57900 | 57000 | 4684 |
| 392 | 20230725 | 121900 | 4729393600 | 57500 | 56500 | 57500 | 56400 | 10018 |
| 393 | 20230725 | 121800 | 4157595000 | 56400 | 56100 | 56500 | 56100 | 3248 |
| 394 | 20230725 | 121700 | 3974433300 | 56300 | 56300 | 56300 | 56100 | 289 |
| 395 | 20230725 | 121600 | 3958174700 | 56300 | 56200 | 56300 | 56100 | 251 |
| 396 | 20230725 | 121500 | 3944065100 | 56200 | 56100 | 56500 | 56100 | 1161 |
| 397 | 20230725 | 121400 | 3878702200 | 56100 | 56100 | 56200 | 56000 | 287 |
| 398 | 20230725 | 121300 | 3862580300 | 56200 | 55900 | 56300 | 55800 | 2145 |
| 399 | 20230725 | 121200 | 3742169700 | 55900 | 55800 | 55900 | 55700 | 146 |
| 400 | 20230725 | 121100 | 3734015200 | 55900 | 55900 | 55900 | 55700 | 226 |
| 401 | 20230725 | 121000 | 3721404600 | 55900 | 55900 | 56000 | 55900 | 57 |
| 402 | 20230725 | 120900 | 3718218000 | 56000 | 55900 | 56100 | 55900 | 582 |
| 403 | 20230725 | 120800 | 3685623300 | 56000 | 55500 | 56500 | 55500 | 10423 |
| 404 | 20230725 | 120700 | 3100994700 | 55400 | 55400 | 55400 | 55400 | 22 |
| 405 | 20230725 | 120600 | 3099775900 | 55400 | 55500 | 55500 | 55400 | 29 |
| 406 | 20230725 | 120500 | 3098166700 | 55800 | 55400 | 55800 | 55100 | 3537 |
| 407 | 20230725 | 120400 | 2901072900 | 55300 | 55400 | 55400 | 55300 | 31 |
| 408 | 20230725 | 120300 | 2899355700 | 55400 | 55300 | 55600 | 55300 | 238 |
| 409 | 20230725 | 120200 | 2886159400 | 55400 | 55300 | 55600 | 55300 | 416 |
| 410 | 20230725 | 120100 | 2863069400 | 55300 | 55500 | 55500 | 55300 | 111 |
| 411 | 20230725 | 120000 | 2856919800 | 55500 | 55700 | 55700 | 55400 | 129 |
| 412 | 20230725 | 115900 | 2849760000 | 55700 | 55800 | 55800 | 55500 | 377 |
| 413 | 20230725 | 115800 | 2828807700 | 55800 | 55600 | 55800 | 55500 | 414 |
| 414 | 20230725 | 115700 | 2805748100 | 55600 | 55700 | 55700 | 55500 | 167 |
| 415 | 20230725 | 115600 | 2796457100 | 55700 | 55200 | 55800 | 55200 | 5068 |
| 416 | 20230725 | 115500 | 2514703100 | 55100 | 55100 | 55300 | 55100 | 52 |
| 417 | 20230725 | 115400 | 2511832600 | 55300 | 55300 | 55400 | 55200 | 457 |
| 418 | 20230725 | 115300 | 2486548300 | 55300 | 55400 | 55400 | 55200 | 11 |
| 419 | 20230725 | 115200 | 2485939500 | 55400 | 55100 | 55400 | 55000 | 375 |
| 420 | 20230725 | 115100 | 2465221500 | 55200 | 55200 | 55200 | 55100 | 23 |
| 421 | 20230725 | 115000 | 2463952100 | 55200 | 55200 | 55300 | 55200 | 80 |
| 422 | 20230725 | 114900 | 2459534200 | 55200 | 55100 | 55200 | 55100 | 94 |
| 423 | 20230725 | 114800 | 2454349900 | 55300 | 54900 | 55500 | 54900 | 5067 |
| 424 | 20230725 | 114700 | 2174497700 | 54900 | 54800 | 54900 | 54800 | 46 |
| 425 | 20230725 | 114600 | 2171973600 | 54900 | 55000 | 55000 | 54800 | 419 |
| 426 | 20230725 | 114500 | 2148971000 | 55000 | 55000 | 55000 | 54900 | 65 |
| 427 | 20230725 | 114400 | 2145397000 | 55000 | 55000 | 55000 | 54900 | 186 |
| 428 | 20230725 | 114300 | 2135169300 | 55000 | 54900 | 55000 | 54900 | 401 |
| 429 | 20230725 | 114200 | 2113115700 | 55000 | 55000 | 55000 | 54900 | 35 |
| 430 | 20230725 | 114100 | 2111192500 | 54900 | 55000 | 55000 | 54900 | 140 |
| 431 | 20230725 | 114000 | 2103495200 | 55000 | 55000 | 55000 | 54900 | 174 |
| 432 | 20230725 | 113900 | 2093937200 | 55000 | 54800 | 55000 | 54800 | 197 |
| 433 | 20230725 | 113800 | 2083121800 | 54900 | 54900 | 55000 | 54900 | 50 |
| 434 | 20230725 | 113700 | 2080376100 | 54900 | 54900 | 55000 | 54900 | 213 |
| 435 | 20230725 | 113600 | 2068663600 | 54900 | 54900 | 55000 | 54800 | 483 |
| 436 | 20230725 | 113500 | 2042127900 | 54800 | 54900 | 54900 | 54800 | 44 |
| 437 | 20230725 | 113400 | 2039712400 | 54900 | 54900 | 54900 | 54800 | 53 |
| 438 | 20230725 | 113300 | 2036802900 | 54900 | 54900 | 54900 | 54900 | 35 |
| 439 | 20230725 | 113200 | 2034881400 | 54900 | 54900 | 54900 | 54800 | 75 |
| 440 | 20230725 | 113100 | 2030765000 | 54900 | 54800 | 54900 | 54800 | 13 |
| 441 | 20230725 | 113000 | 2030051400 | 54900 | 54900 | 54900 | 54900 | 34 |
| 442 | 20230725 | 112900 | 2028184800 | 54900 | 54900 | 54900 | 54800 | 54 |
| 443 | 20230725 | 112800 | 2025221500 | 54900 | 54900 | 55000 | 54900 | 270 |
| 444 | 20230725 | 112700 | 2010382900 | 54900 | 54900 | 54900 | 54800 | 79 |
| 445 | 20230725 | 112600 | 2006045900 | 54900 | 54800 | 54900 | 54700 | 206 |
| 446 | 20230725 | 112500 | 1994747000 | 54800 | 54800 | 54800 | 54700 | 18 |
| 447 | 20230725 | 112400 | 1993761600 | 54800 | 54800 | 54900 | 54700 | 96 |
| 448 | 20230725 | 112300 | 1988500100 | 54800 | 54800 | 54900 | 54800 | 245 |
| 449 | 20230725 | 112200 | 1975072000 | 54800 | 54800 | 54800 | 54700 | 9 |
| 450 | 20230725 | 112100 | 1974578900 | 54800 | 54800 | 54800 | 54700 | 55 |
| 451 | 20230725 | 112000 | 1971566000 | 54700 | 54800 | 54800 | 54700 | 276 |
| 452 | 20230725 | 111900 | 1956441300 | 54900 | 54900 | 54900 | 54800 | 236 |
| 453 | 20230725 | 111800 | 1943497400 | 54900 | 54900 | 54900 | 54800 | 62 |
| 454 | 20230725 | 111700 | 1940094600 | 54900 | 54900 | 54900 | 54800 | 220 |
| 455 | 20230725 | 111600 | 1928020100 | 54800 | 54900 | 54900 | 54800 | 19 |
| 456 | 20230725 | 111500 | 1926977200 | 54900 | 54800 | 54900 | 54800 | 31 |
| 457 | 20230725 | 111400 | 1925275500 | 54800 | 55000 | 55000 | 54800 | 137 |
| 458 | 20230725 | 111300 | 1917751900 | 54900 | 55000 | 55000 | 54900 | 61 |
| 459 | 20230725 | 111200 | 1914399300 | 55000 | 55000 | 55000 | 54900 | 110 |
| 460 | 20230725 | 111100 | 1908350500 | 55000 | 54900 | 55100 | 54900 | 1815 |
| 461 | 20230725 | 111000 | 1808525200 | 55000 | 54800 | 55000 | 54800 | 826 |
| 462 | 20230725 | 110900 | 1763168600 | 54900 | 54600 | 54900 | 54600 | 694 |
| 463 | 20230725 | 110800 | 1725141100 | 54600 | 54500 | 54700 | 54500 | 129 |
| 464 | 20230725 | 110700 | 1718095900 | 54600 | 54600 | 54600 | 54600 | 34 |
| 465 | 20230725 | 110600 | 1716239500 | 54600 | 54500 | 54600 | 54500 | 54 |
| 466 | 20230725 | 110500 | 1713292700 | 54600 | 54600 | 54600 | 54500 | 80 |
| 467 | 20230725 | 110400 | 1708925800 | 54600 | 54600 | 54600 | 54600 | 150 |
| 468 | 20230725 | 110300 | 1700735800 | 54500 | 54600 | 54600 | 54500 | 12 |
| 469 | 20230725 | 110200 | 1700080900 | 54600 | 54600 | 54600 | 54500 | 31 |
| 470 | 20230725 | 110100 | 1698389300 | 54600 | 54600 | 54600 | 54500 | 48 |
| 471 | 20230725 | 110000 | 1695768600 | 54600 | 54500 | 54600 | 54500 | 10 |
| 472 | 20230725 | 105900 | 1695222800 | 54600 | 54600 | 54600 | 54600 | 14 |
| 473 | 20230725 | 105800 | 1694458400 | 54500 | 54600 | 54700 | 54500 | 75 |
| 474 | 20230725 | 105700 | 1690362700 | 54600 | 54500 | 54600 | 54500 | 52 |
| 475 | 20230725 | 105600 | 1687524800 | 54600 | 54700 | 54700 | 54500 | 10 |
| 476 | 20230725 | 105500 | 1686978200 | 54600 | 54500 | 54600 | 54500 | 27 |
| 477 | 20230725 | 105400 | 1685504100 | 54600 | 54600 | 54600 | 54500 | 317 |
| 478 | 20230725 | 105300 | 1668221900 | 54600 | 54600 | 54700 | 54600 | 62 |
| 479 | 20230725 | 105200 | 1664834500 | 54700 | 54700 | 54700 | 54600 | 30 |
| 480 | 20230725 | 105100 | 1663195500 | 54700 | 54800 | 54800 | 54600 | 68 |
| 481 | 20230725 | 105000 | 1659478200 | 54500 | 54800 | 54800 | 54500 | 32 |
| 482 | 20230725 | 104900 | 1657730100 | 54800 | 54600 | 54800 | 54500 | 382 |
| 483 | 20230725 | 104800 | 1636823100 | 54600 | 54700 | 54700 | 54600 | 44 |
| 484 | 20230725 | 104700 | 1634419700 | 54700 | 54500 | 54700 | 54500 | 52 |
| 485 | 20230725 | 104600 | 1631581400 | 54800 | 54600 | 54800 | 54500 | 276 |
| 486 | 20230725 | 104500 | 1616479800 | 54600 | 54500 | 54600 | 54500 | 16 |
| 487 | 20230725 | 104400 | 1615606400 | 54500 | 54500 | 54500 | 54500 | 39 |
| 488 | 20230725 | 104300 | 1613480900 | 54400 | 54500 | 54600 | 54300 | 1114 |
| 489 | 20230725 | 104200 | 1552779100 | 54500 | 54600 | 54600 | 54500 | 20 |
| 490 | 20230725 | 104100 | 1551687700 | 54600 | 54600 | 54600 | 54500 | 50 |
| 491 | 20230725 | 104000 | 1548958100 | 54600 | 54600 | 54600 | 54600 | 20 |
| 492 | 20230725 | 103900 | 1547866100 | 54700 | 54700 | 54700 | 54600 | 73 |
| 493 | 20230725 | 103800 | 1543876900 | 54700 | 54700 | 54700 | 54600 | 40 |
| 494 | 20230725 | 103700 | 1541689700 | 54800 | 54800 | 54800 | 54600 | 81 |
| 495 | 20230725 | 103600 | 1537253500 | 54800 | 54700 | 54800 | 54700 | 272 |
| 496 | 20230725 | 103500 | 1522348100 | 54800 | 54600 | 54800 | 54500 | 296 |
| 497 | 20230725 | 103400 | 1506166100 | 54500 | 54600 | 54600 | 54500 | 31 |
| 498 | 20230725 | 103300 | 1504476500 | 54600 | 54500 | 54600 | 54500 | 106 |
| 499 | 20230725 | 103200 | 1498698200 | 54600 | 54700 | 54700 | 54500 | 156 |
| 500 | 20230725 | 103100 | 1490181100 | 54600 | 54700 | 54700 | 54600 | 15 |
| 501 | 20230725 | 103000 | 1489361600 | 54700 | 54800 | 54800 | 54600 | 52 |
| 502 | 20230725 | 102900 | 1486515800 | 54800 | 54700 | 54800 | 54700 | 19 |
| 503 | 20230725 | 102800 | 1485475000 | 54800 | 54700 | 54800 | 54700 | 86 |
| 504 | 20230725 | 102700 | 1480764900 | 54800 | 54700 | 54800 | 54700 | 38 |
| 505 | 20230725 | 102600 | 1478685800 | 54700 | 54600 | 54900 | 54600 | 492 |
| 506 | 20230725 | 102500 | 1451730400 | 54700 | 54600 | 54700 | 54600 | 44 |
| 507 | 20230725 | 102400 | 1449327000 | 54600 | 54600 | 54600 | 54500 | 37 |
| 508 | 20230725 | 102300 | 1447306900 | 54600 | 54600 | 54800 | 54600 | 23 |
| 509 | 20230725 | 102200 | 1446049800 | 54600 | 54700 | 54800 | 54500 | 126 |
| 510 | 20230725 | 102100 | 1439161900 | 54600 | 54500 | 54700 | 54500 | 391 |
| 511 | 20230725 | 102000 | 1417820600 | 54500 | 54600 | 54600 | 54500 | 25 |
| 512 | 20230725 | 101900 | 1416456800 | 54600 | 54600 | 54600 | 54500 | 57 |
| 513 | 20230725 | 101800 | 1413345200 | 54600 | 54600 | 54600 | 54500 | 33 |
| 514 | 20230725 | 101700 | 1411543500 | 54600 | 54600 | 54600 | 54500 | 13 |
| 515 | 20230725 | 101600 | 1410833800 | 54600 | 54400 | 54600 | 54400 | 140 |
| 516 | 20230725 | 101500 | 1403205300 | 54400 | 54400 | 54500 | 54400 | 92 |
| 517 | 20230725 | 101400 | 1398195900 | 54400 | 54400 | 54400 | 54400 | 48 |
| 518 | 20230725 | 101300 | 1395584700 | 54400 | 54300 | 54400 | 54300 | 69 |
| 519 | 20230725 | 101200 | 1391832300 | 54300 | 54300 | 54400 | 54300 | 68 |
| 520 | 20230725 | 101100 | 1388137600 | 54300 | 54500 | 54600 | 54300 | 510 |
| 521 | 20230725 | 101000 | 1360348500 | 54500 | 54600 | 54700 | 54500 | 355 |
| 522 | 20230725 | 100900 | 1340992000 | 54500 | 54800 | 54800 | 54500 | 389 |
| 523 | 20230725 | 100800 | 1319717100 | 54700 | 54700 | 54800 | 54700 | 66 |
| 524 | 20230725 | 100700 | 1316101600 | 54700 | 54800 | 54900 | 54700 | 355 |
| 525 | 20230725 | 100600 | 1296646100 | 54800 | 54800 | 54900 | 54800 | 308 |
| 526 | 20230725 | 100500 | 1279766400 | 54700 | 54700 | 54800 | 54700 | 129 |
| 527 | 20230725 | 100400 | 1272707600 | 54800 | 54800 | 54800 | 54700 | 63 |
| 528 | 20230725 | 100300 | 1269255800 | 54700 | 54600 | 54700 | 54500 | 660 |
| 529 | 20230725 | 100200 | 1233162500 | 54600 | 54600 | 54600 | 54600 | 75 |
| 530 | 20230725 | 100100 | 1229067500 | 54600 | 54500 | 54600 | 54500 | 201 |
| 531 | 20230725 | 100000 | 1218094100 | 54500 | 54500 | 54600 | 54500 | 34 |
| 532 | 20230725 | 095900 | 1216240100 | 54600 | 54600 | 54600 | 54500 | 98 |
| 533 | 20230725 | 095800 | 1210889400 | 54600 | 54700 | 54700 | 54500 | 18 |
| 534 | 20230725 | 095700 | 1209907500 | 54600 | 54500 | 54600 | 54500 | 549 |
| 535 | 20230725 | 095600 | 1179935500 | 54500 | 54400 | 54600 | 54400 | 76 |
| 536 | 20230725 | 095500 | 1175798100 | 54300 | 54400 | 54400 | 54300 | 24 |
| 537 | 20230725 | 095400 | 1174492600 | 54400 | 54400 | 54600 | 54400 | 187 |
| 538 | 20230725 | 095300 | 1164307900 | 54300 | 54300 | 54600 | 54200 | 492 |
| 539 | 20230725 | 095200 | 1137532400 | 54400 | 54400 | 54400 | 54000 | 45 |
| 540 | 20230725 | 095100 | 1135089100 | 54100 | 54400 | 54400 | 54100 | 187 |
| 541 | 20230725 | 095000 | 1124965800 | 54400 | 54500 | 54500 | 54100 | 833 |
| 542 | 20230725 | 094900 | 1079694400 | 54500 | 54600 | 54900 | 54400 | 249 |
| 543 | 20230725 | 094800 | 1066115700 | 54900 | 54700 | 54900 | 54600 | 595 |
| 544 | 20230725 | 094700 | 1033563200 | 54600 | 54500 | 54700 | 54500 | 284 |
| 545 | 20230725 | 094600 | 1018068900 | 54400 | 54300 | 54500 | 54300 | 1315 |
| 546 | 20230725 | 094500 | 946536200 | 54200 | 53800 | 54400 | 53700 | 880 |
| 547 | 20230725 | 094400 | 898959000 | 53700 | 53700 | 53900 | 53700 | 44 |
| 548 | 20230725 | 094300 | 896590200 | 53900 | 53600 | 53900 | 53600 | 178 |
| 549 | 20230725 | 094200 | 887009800 | 53600 | 53800 | 53900 | 53500 | 250 |
| 550 | 20230725 | 094100 | 873594400 | 53900 | 53900 | 53900 | 53800 | 139 |
| 551 | 20230725 | 094000 | 866102600 | 53900 | 54000 | 54000 | 53900 | 59 |
| 552 | 20230725 | 093900 | 862919300 | 54000 | 54000 | 54100 | 53900 | 211 |
| 553 | 20230725 | 093800 | 851530200 | 54000 | 53900 | 54000 | 53800 | 162 |
| 554 | 20230725 | 093700 | 842798400 | 53800 | 53900 | 54000 | 53800 | 117 |
| 555 | 20230725 | 093600 | 836491100 | 53800 | 53400 | 53900 | 53400 | 1066 |
| 556 | 20230725 | 093500 | 779423500 | 53300 | 53300 | 53400 | 53300 | 28 |
| 557 | 20230725 | 093400 | 777929700 | 53400 | 53400 | 53400 | 53300 | 79 |
| 558 | 20230725 | 093300 | 773717700 | 53400 | 53400 | 53500 | 53300 | 70 |
| 559 | 20230725 | 093200 | 769980600 | 53500 | 53500 | 53500 | 53500 | 64 |
| 560 | 20230725 | 093100 | 766556600 | 53500 | 53400 | 53600 | 53400 | 64 |
| 561 | 20230725 | 093000 | 763132800 | 53600 | 53400 | 53600 | 53400 | 164 |
| 562 | 20230725 | 092900 | 754361600 | 53300 | 53400 | 53400 | 53300 | 23 |
| 563 | 20230725 | 092800 | 753134100 | 53300 | 53600 | 53600 | 53300 | 241 |
| 564 | 20230725 | 092700 | 740281800 | 53400 | 53700 | 53900 | 53400 | 186 |
| 565 | 20230725 | 092600 | 730319400 | 53900 | 54000 | 54100 | 53700 | 221 |
| 566 | 20230725 | 092500 | 718429000 | 54000 | 53900 | 54000 | 53800 | 60 |
| 567 | 20230725 | 092400 | 715190900 | 53900 | 53500 | 53900 | 53400 | 323 |
| 568 | 20230725 | 092300 | 697865400 | 53300 | 53400 | 53700 | 53300 | 68 |
| 569 | 20230725 | 092200 | 694227400 | 53300 | 53500 | 53500 | 53300 | 149 |
| 570 | 20230725 | 092100 | 686269400 | 53500 | 53600 | 53700 | 53400 | 824 |
| 571 | 20230725 | 092000 | 642110500 | 53500 | 53400 | 53600 | 53400 | 107 |
| 572 | 20230725 | 091900 | 636392500 | 53400 | 53500 | 53600 | 53200 | 117 |
| 573 | 20230725 | 091800 | 630140800 | 53200 | 53200 | 53500 | 53200 | 349 |
| 574 | 20230725 | 091700 | 611561100 | 53100 | 53300 | 53300 | 53100 | 341 |
| 575 | 20230725 | 091600 | 593412000 | 53400 | 53700 | 53700 | 53300 | 430 |
| 576 | 20230725 | 091500 | 570422600 | 53700 | 53500 | 53700 | 53500 | 128 |
| 577 | 20230725 | 091400 | 563572700 | 53700 | 53500 | 53700 | 53500 | 350 |
| 578 | 20230725 | 091300 | 544844500 | 53400 | 53200 | 53400 | 53200 | 123 |
| 579 | 20230725 | 091200 | 538286700 | 53200 | 53400 | 53400 | 53200 | 190 |
| 580 | 20230725 | 091100 | 528144700 | 53400 | 53100 | 53400 | 53100 | 891 |
| 581 | 20230725 | 091000 | 480611800 | 53100 | 53100 | 53100 | 53000 | 1293 |
| 582 | 20230725 | 090900 | 412004400 | 53200 | 53200 | 53400 | 53200 | 236 |
| 583 | 20230725 | 090800 | 399441000 | 53100 | 53100 | 53400 | 53100 | 589 |
| 584 | 20230725 | 090700 | 368019100 | 53100 | 53000 | 53400 | 52900 | 339 |
| 585 | 20230725 | 090600 | 350024900 | 53000 | 53400 | 53500 | 52900 | 595 |
| 586 | 20230725 | 090500 | 318447100 | 53400 | 53100 | 53400 | 53100 | 99 |
| 587 | 20230725 | 090400 | 313167100 | 53100 | 53500 | 53600 | 52900 | 1605 |
| 588 | 20230725 | 090300 | 227671600 | 53400 | 54100 | 54100 | 53200 | 1537 |
| 589 | 20230725 | 090200 | 145273200 | 54100 | 54200 | 54300 | 54100 | 65 |
| 590 | 20230725 | 090100 | 141748900 | 54200 | 54500 | 54500 | 54200 | 2051 |
| 591 | 20230725 | 090000 | 30187700 | 54500 | 54500 | 54500 | 54400 | 554 |