36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 24275 |
| 3 | 20230725 | 190900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 4 | 20230725 | 190800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 5 | 20230725 | 190700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 6 | 20230725 | 190600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 7 | 20230725 | 190500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 8 | 20230725 | 190400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 9 | 20230725 | 190300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 10 | 20230725 | 190200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 11 | 20230725 | 190100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 12 | 20230725 | 190000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 13 | 20230725 | 185900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 14 | 20230725 | 185800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 15 | 20230725 | 185700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 16 | 20230725 | 185600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 17 | 20230725 | 185500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 18 | 20230725 | 185400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 19 | 20230725 | 185300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 20 | 20230725 | 185200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 21 | 20230725 | 185100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 22 | 20230725 | 185000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 23 | 20230725 | 184900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 24 | 20230725 | 184800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 25 | 20230725 | 184700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 26 | 20230725 | 184600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 27 | 20230725 | 184500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 28 | 20230725 | 184400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 29 | 20230725 | 184300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 30 | 20230725 | 184200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 31 | 20230725 | 184100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 32 | 20230725 | 184000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 24275 |
| 33 | 20230725 | 183900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 34 | 20230725 | 183800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 35 | 20230725 | 183700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 36 | 20230725 | 183600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 37 | 20230725 | 183500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 38 | 20230725 | 183400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 39 | 20230725 | 183300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 40 | 20230725 | 183200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 41 | 20230725 | 183100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 42 | 20230725 | 183000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 43 | 20230725 | 182900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 44 | 20230725 | 182800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 45 | 20230725 | 182700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 46 | 20230725 | 182600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 47 | 20230725 | 182500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 48 | 20230725 | 182400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 49 | 20230725 | 182300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 50 | 20230725 | 182200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 51 | 20230725 | 182100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 52 | 20230725 | 182000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 53 | 20230725 | 181900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 54 | 20230725 | 181800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 55 | 20230725 | 181700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 56 | 20230725 | 181600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 57 | 20230725 | 181500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 58 | 20230725 | 181400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 59 | 20230725 | 181300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 60 | 20230725 | 181200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 61 | 20230725 | 181100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 62 | 20230725 | 181000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 24275 |
| 63 | 20230725 | 180900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 64 | 20230725 | 180800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 65 | 20230725 | 180700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 66 | 20230725 | 180600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 67 | 20230725 | 180500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 68 | 20230725 | 180400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 69 | 20230725 | 180300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 70 | 20230725 | 180200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 71 | 20230725 | 180100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 72 | 20230725 | 180000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 73 | 20230725 | 175900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 74 | 20230725 | 175800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 75 | 20230725 | 175700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 76 | 20230725 | 175600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 77 | 20230725 | 175500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 78 | 20230725 | 175400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 79 | 20230725 | 175300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 80 | 20230725 | 175200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 81 | 20230725 | 175100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 82 | 20230725 | 175000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 83 | 20230725 | 174900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 84 | 20230725 | 174800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 85 | 20230725 | 174700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 86 | 20230725 | 174600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 87 | 20230725 | 174500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 88 | 20230725 | 174400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 89 | 20230725 | 174300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 90 | 20230725 | 174200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 91 | 20230725 | 174100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 92 | 20230725 | 174000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 24275 |
| 93 | 20230725 | 173900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 94 | 20230725 | 173800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 95 | 20230725 | 173700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 96 | 20230725 | 173600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 97 | 20230725 | 173500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 98 | 20230725 | 173400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 99 | 20230725 | 173300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 100 | 20230725 | 173200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 101 | 20230725 | 173100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 102 | 20230725 | 173000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 103 | 20230725 | 172900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 104 | 20230725 | 172800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 105 | 20230725 | 172700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 106 | 20230725 | 172600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 107 | 20230725 | 172500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 108 | 20230725 | 172400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 109 | 20230725 | 172300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 110 | 20230725 | 172200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 111 | 20230725 | 172100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 112 | 20230725 | 172000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 113 | 20230725 | 171900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 114 | 20230725 | 171800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 115 | 20230725 | 171700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 116 | 20230725 | 171600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 117 | 20230725 | 171500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 118 | 20230725 | 171400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 119 | 20230725 | 171300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 120 | 20230725 | 171200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 121 | 20230725 | 171100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 122 | 20230725 | 171000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 24275 |
| 123 | 20230725 | 170900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 124 | 20230725 | 170800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 125 | 20230725 | 170700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 126 | 20230725 | 170600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 127 | 20230725 | 170500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 128 | 20230725 | 170400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 129 | 20230725 | 170300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 130 | 20230725 | 170200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 131 | 20230725 | 170100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 132 | 20230725 | 170000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 133 | 20230725 | 165900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 134 | 20230725 | 165800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 135 | 20230725 | 165700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 136 | 20230725 | 165600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 137 | 20230725 | 165500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 138 | 20230725 | 165400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 139 | 20230725 | 165300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 140 | 20230725 | 165200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 141 | 20230725 | 165100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 142 | 20230725 | 165000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 143 | 20230725 | 164900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 144 | 20230725 | 164800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 145 | 20230725 | 164700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 146 | 20230725 | 164600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 147 | 20230725 | 164500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 148 | 20230725 | 164400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 149 | 20230725 | 164300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 150 | 20230725 | 164200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 151 | 20230725 | 164100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 152 | 20230725 | 164000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 24275 |
| 153 | 20230725 | 163900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 154 | 20230725 | 163800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 155 | 20230725 | 163700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 156 | 20230725 | 163600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 157 | 20230725 | 163500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 158 | 20230725 | 163400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 159 | 20230725 | 163300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 160 | 20230725 | 163200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 161 | 20230725 | 163100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 162 | 20230725 | 163000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 163 | 20230725 | 162900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 164 | 20230725 | 162800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 165 | 20230725 | 162700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 166 | 20230725 | 162600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 167 | 20230725 | 162500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 168 | 20230725 | 162400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 169 | 20230725 | 162300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 170 | 20230725 | 162200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 171 | 20230725 | 162100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 172 | 20230725 | 162000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 173 | 20230725 | 161900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 174 | 20230725 | 161800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 175 | 20230725 | 161700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 176 | 20230725 | 161600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 177 | 20230725 | 161500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 178 | 20230725 | 161400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 179 | 20230725 | 161300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 180 | 20230725 | 161200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 181 | 20230725 | 161100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 182 | 20230725 | 161000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 24275 |
| 183 | 20230725 | 160900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 184 | 20230725 | 160800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 185 | 20230725 | 160700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 186 | 20230725 | 160600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 187 | 20230725 | 160500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 188 | 20230725 | 160400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 189 | 20230725 | 160300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 190 | 20230725 | 160200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 191 | 20230725 | 160100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 192 | 20230725 | 160000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 193 | 20230725 | 155900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 194 | 20230725 | 155800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 195 | 20230725 | 155700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 196 | 20230725 | 155600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 197 | 20230725 | 155500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 198 | 20230725 | 155400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 199 | 20230725 | 155300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 200 | 20230725 | 155200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 201 | 20230725 | 155100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 202 | 20230725 | 155000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 203 | 20230725 | 154900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 204 | 20230725 | 154800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 205 | 20230725 | 154700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 206 | 20230725 | 154600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 207 | 20230725 | 154500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 208 | 20230725 | 154400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 209 | 20230725 | 154300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 210 | 20230725 | 154200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 211 | 20230725 | 154100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 212 | 20230725 | 154000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 24275 |
| 213 | 20230725 | 153900 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 214 | 20230725 | 153800 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 215 | 20230725 | 153700 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 216 | 20230725 | 153600 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 217 | 20230725 | 153500 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 218 | 20230725 | 153400 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 219 | 20230725 | 153300 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 220 | 20230725 | 153200 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 221 | 20230725 | 153100 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 0 |
| 222 | 20230725 | 153000 | 192841551700 | 141100 | 141100 | 141100 | 141100 | 24275 |
| 223 | 20230725 | 152900 | 189416349200 | 141200 | 141200 | 141200 | 141200 | 0 |
| 224 | 20230725 | 152800 | 189416349200 | 141200 | 141200 | 141200 | 141200 | 0 |
| 225 | 20230725 | 152700 | 189416349200 | 141200 | 141200 | 141200 | 141200 | 0 |
| 226 | 20230725 | 152600 | 189416349200 | 141200 | 141200 | 141200 | 141200 | 0 |
| 227 | 20230725 | 152500 | 189416349200 | 141200 | 141200 | 141200 | 141200 | 0 |
| 228 | 20230725 | 152400 | 189416349200 | 141200 | 141200 | 141200 | 141200 | 0 |
| 229 | 20230725 | 152300 | 189416349200 | 141200 | 141200 | 141200 | 141200 | 0 |
| 230 | 20230725 | 152200 | 189416349200 | 141200 | 141200 | 141200 | 141200 | 0 |
| 231 | 20230725 | 152100 | 189416349200 | 141200 | 141200 | 141200 | 141200 | 0 |
| 232 | 20230725 | 152000 | 189416349200 | 141200 | 141200 | 141200 | 141200 | 0 |
| 233 | 20230725 | 151900 | 189416349200 | 141200 | 141100 | 141200 | 141100 | 1445 |
| 234 | 20230725 | 151800 | 189212373500 | 141200 | 141300 | 141300 | 141200 | 1725 |
| 235 | 20230725 | 151700 | 188968771000 | 141200 | 141000 | 141300 | 141000 | 1405 |
| 236 | 20230725 | 151600 | 188770539500 | 141000 | 141100 | 141200 | 140900 | 1547 |
| 237 | 20230725 | 151500 | 188552336800 | 141200 | 141000 | 141400 | 141000 | 1711 |
| 238 | 20230725 | 151400 | 188310774100 | 141100 | 141000 | 141200 | 140700 | 2325 |
| 239 | 20230725 | 151300 | 187983080500 | 141100 | 140700 | 141100 | 140700 | 3955 |
| 240 | 20230725 | 151200 | 187425627000 | 140700 | 140700 | 140900 | 140600 | 1639 |
| 241 | 20230725 | 151100 | 187194930300 | 140700 | 140900 | 140900 | 140400 | 6486 |
| 242 | 20230725 | 151000 | 186282747700 | 141000 | 141000 | 141000 | 140900 | 1000 |
| 243 | 20230725 | 150900 | 186141817900 | 140900 | 141000 | 141100 | 140900 | 1686 |
| 244 | 20230725 | 150800 | 185904206200 | 141000 | 141100 | 141200 | 141000 | 885 |
| 245 | 20230725 | 150700 | 185779360300 | 141100 | 140900 | 141200 | 140900 | 2006 |
| 246 | 20230725 | 150600 | 185496367000 | 140900 | 141200 | 141300 | 140800 | 6031 |
| 247 | 20230725 | 150500 | 184646312000 | 141300 | 141600 | 141600 | 141200 | 1694 |
| 248 | 20230725 | 150400 | 184406848300 | 141500 | 141500 | 141700 | 141500 | 830 |
| 249 | 20230725 | 150300 | 184289345600 | 141600 | 141600 | 141700 | 141500 | 968 |
| 250 | 20230725 | 150200 | 184152272000 | 141600 | 141400 | 141700 | 141400 | 1233 |
| 251 | 20230725 | 150100 | 183977842800 | 141400 | 142000 | 142000 | 141400 | 4049 |
| 252 | 20230725 | 150000 | 183404555500 | 141900 | 142200 | 142300 | 141900 | 1677 |
| 253 | 20230725 | 145900 | 183166223000 | 142200 | 142500 | 142700 | 142200 | 3299 |
| 254 | 20230725 | 145800 | 182696363400 | 142500 | 142200 | 142500 | 142100 | 3374 |
| 255 | 20230725 | 145700 | 182216236000 | 142200 | 142200 | 142400 | 142200 | 2215 |
| 256 | 20230725 | 145600 | 181901121200 | 142200 | 142000 | 142200 | 142000 | 1732 |
| 257 | 20230725 | 145500 | 181654968200 | 142000 | 142000 | 142100 | 141900 | 1697 |
| 258 | 20230725 | 145400 | 181414023500 | 141900 | 141900 | 142000 | 141900 | 1229 |
| 259 | 20230725 | 145300 | 181239570200 | 141900 | 141900 | 142000 | 141900 | 266 |
| 260 | 20230725 | 145200 | 181201815000 | 141900 | 142000 | 142000 | 141900 | 1056 |
| 261 | 20230725 | 145100 | 181051938700 | 141900 | 142000 | 142000 | 141900 | 850 |
| 262 | 20230725 | 145000 | 180931258600 | 141900 | 141800 | 142000 | 141800 | 2514 |
| 263 | 20230725 | 144900 | 180574499300 | 141800 | 141400 | 141900 | 141400 | 1191 |
| 264 | 20230725 | 144800 | 180405767000 | 141300 | 141400 | 141600 | 141300 | 1621 |
| 265 | 20230725 | 144700 | 180176545300 | 141300 | 141400 | 141500 | 141300 | 906 |
| 266 | 20230725 | 144600 | 180048468800 | 141400 | 141500 | 141500 | 141400 | 767 |
| 267 | 20230725 | 144500 | 179939979100 | 141500 | 141500 | 141600 | 141400 | 1196 |
| 268 | 20230725 | 144400 | 179770693600 | 141500 | 141600 | 141700 | 141500 | 588 |
| 269 | 20230725 | 144300 | 179687468300 | 141600 | 141600 | 141700 | 141600 | 910 |
| 270 | 20230725 | 144200 | 179558590600 | 141600 | 141700 | 141700 | 141500 | 1541 |
| 271 | 20230725 | 144100 | 179340425400 | 141700 | 141800 | 141900 | 141600 | 1177 |
| 272 | 20230725 | 144000 | 179173606800 | 141900 | 141900 | 141900 | 141800 | 734 |
| 273 | 20230725 | 143900 | 179069469600 | 141900 | 141700 | 141900 | 141700 | 987 |
| 274 | 20230725 | 143800 | 178929506000 | 141700 | 141500 | 141800 | 141500 | 877 |
| 275 | 20230725 | 143700 | 178805269900 | 141500 | 141300 | 141600 | 141300 | 1140 |
| 276 | 20230725 | 143600 | 178643968400 | 141300 | 141500 | 141600 | 141300 | 522 |
| 277 | 20230725 | 143500 | 178570120900 | 141500 | 141400 | 141500 | 141200 | 1664 |
| 278 | 20230725 | 143400 | 178334921800 | 141300 | 141400 | 141400 | 141300 | 903 |
| 279 | 20230725 | 143300 | 178207286600 | 141400 | 141800 | 141900 | 141400 | 1305 |
| 280 | 20230725 | 143200 | 178022467800 | 141800 | 141900 | 142000 | 141800 | 793 |
| 281 | 20230725 | 143100 | 177909942000 | 141800 | 141400 | 141900 | 141300 | 1617 |
| 282 | 20230725 | 143000 | 177680795400 | 141300 | 141300 | 141500 | 141300 | 3386 |
| 283 | 20230725 | 142900 | 177202095000 | 141300 | 141400 | 141500 | 141300 | 1214 |
| 284 | 20230725 | 142800 | 177030428100 | 141300 | 141300 | 141400 | 141300 | 754 |
| 285 | 20230725 | 142700 | 176923857800 | 141300 | 141300 | 141400 | 140900 | 4453 |
| 286 | 20230725 | 142600 | 176295524500 | 141300 | 141400 | 141400 | 141300 | 589 |
| 287 | 20230725 | 142500 | 176212274100 | 141400 | 141700 | 141700 | 141400 | 1066 |
| 288 | 20230725 | 142400 | 176061404100 | 141700 | 141300 | 141800 | 141200 | 2025 |
| 289 | 20230725 | 142300 | 175774796000 | 141300 | 141300 | 141400 | 141100 | 2112 |
| 290 | 20230725 | 142200 | 175476483700 | 141200 | 141200 | 141400 | 141200 | 1982 |
| 291 | 20230725 | 142100 | 175196457800 | 141200 | 141600 | 141600 | 141200 | 2946 |
| 292 | 20230725 | 142000 | 174780076800 | 141600 | 141500 | 141600 | 141400 | 1097 |
| 293 | 20230725 | 141900 | 174624793500 | 141500 | 141600 | 141600 | 141400 | 2287 |
| 294 | 20230725 | 141800 | 174301199900 | 141500 | 141600 | 141700 | 141500 | 1128 |
| 295 | 20230725 | 141700 | 174141527400 | 141600 | 141800 | 141900 | 141600 | 1582 |
| 296 | 20230725 | 141600 | 173917428500 | 141800 | 141900 | 141900 | 141700 | 689 |
| 297 | 20230725 | 141500 | 173819732400 | 141800 | 142000 | 142100 | 141800 | 1382 |
| 298 | 20230725 | 141400 | 173623488300 | 142000 | 141700 | 142000 | 141500 | 2855 |
| 299 | 20230725 | 141300 | 173218631200 | 141700 | 141900 | 141900 | 141700 | 348 |
| 300 | 20230725 | 141200 | 173169311500 | 141800 | 141800 | 142000 | 141800 | 307 |
| 301 | 20230725 | 141100 | 173125760400 | 141800 | 141800 | 142000 | 141800 | 479 |
| 302 | 20230725 | 141000 | 173057809300 | 141800 | 142100 | 142100 | 141800 | 660 |
| 303 | 20230725 | 140900 | 172964120900 | 142000 | 142000 | 142200 | 142000 | 660 |
| 304 | 20230725 | 140800 | 172870344000 | 142000 | 142000 | 142000 | 141900 | 549 |
| 305 | 20230725 | 140700 | 172792414500 | 142000 | 142100 | 142300 | 142000 | 1296 |
| 306 | 20230725 | 140600 | 172608193500 | 142000 | 142000 | 142100 | 141900 | 1241 |
| 307 | 20230725 | 140500 | 172431962000 | 142000 | 142000 | 142100 | 141800 | 1321 |
| 308 | 20230725 | 140400 | 172244477500 | 141900 | 141800 | 142100 | 141500 | 3622 |
| 309 | 20230725 | 140300 | 171730908300 | 141800 | 141900 | 141900 | 141500 | 4677 |
| 310 | 20230725 | 140200 | 171068232800 | 141900 | 142200 | 142200 | 141800 | 2277 |
| 311 | 20230725 | 140100 | 170745054900 | 142200 | 142200 | 142300 | 141900 | 1007 |
| 312 | 20230725 | 140000 | 170601944700 | 142200 | 142400 | 142400 | 142100 | 935 |
| 313 | 20230725 | 135900 | 170468952900 | 142400 | 142300 | 142400 | 142200 | 944 |
| 314 | 20230725 | 135800 | 170334642700 | 142300 | 142300 | 142500 | 142300 | 495 |
| 315 | 20230725 | 135700 | 170264177700 | 142300 | 142200 | 142400 | 142200 | 940 |
| 316 | 20230725 | 135600 | 170130412400 | 142300 | 142000 | 142300 | 141800 | 2913 |
| 317 | 20230725 | 135500 | 169716783400 | 141900 | 142100 | 142200 | 141900 | 1082 |
| 318 | 20230725 | 135400 | 169563123100 | 142200 | 142200 | 142300 | 142100 | 504 |
| 319 | 20230725 | 135300 | 169491445200 | 142200 | 142300 | 142300 | 142100 | 694 |
| 320 | 20230725 | 135200 | 169392762100 | 142400 | 142400 | 142400 | 142200 | 631 |
| 321 | 20230725 | 135100 | 169302963100 | 142300 | 142200 | 142500 | 141900 | 5178 |
| 322 | 20230725 | 135000 | 168567410300 | 142100 | 142300 | 142400 | 142100 | 809 |
| 323 | 20230725 | 134900 | 168452342600 | 142400 | 142300 | 142500 | 142100 | 3038 |
| 324 | 20230725 | 134800 | 168020233800 | 142400 | 142300 | 142400 | 142300 | 1117 |
| 325 | 20230725 | 134700 | 167861277800 | 142400 | 142500 | 142600 | 142300 | 1770 |
| 326 | 20230725 | 134600 | 167609206700 | 142500 | 142700 | 142700 | 142300 | 1678 |
| 327 | 20230725 | 134500 | 167370110100 | 142600 | 142500 | 142700 | 142400 | 3068 |
| 328 | 20230725 | 134400 | 166933004100 | 142500 | 143000 | 143000 | 142400 | 2995 |
| 329 | 20230725 | 134300 | 166505709700 | 143000 | 143000 | 143200 | 143000 | 671 |
| 330 | 20230725 | 134200 | 166409707500 | 143000 | 143000 | 143100 | 142900 | 878 |
| 331 | 20230725 | 134100 | 166284154300 | 143100 | 143200 | 143200 | 143000 | 1134 |
| 332 | 20230725 | 134000 | 166121888100 | 143200 | 143200 | 143300 | 143100 | 790 |
| 333 | 20230725 | 133900 | 166008763800 | 143300 | 143200 | 143300 | 143000 | 1592 |
| 334 | 20230725 | 133800 | 165780958900 | 143300 | 143500 | 143600 | 143200 | 907 |
| 335 | 20230725 | 133700 | 165650952300 | 143500 | 143800 | 143800 | 143500 | 2200 |
| 336 | 20230725 | 133600 | 165335011500 | 143700 | 143800 | 143800 | 143600 | 780 |
| 337 | 20230725 | 133500 | 165222910200 | 143800 | 143800 | 143900 | 143700 | 648 |
| 338 | 20230725 | 133400 | 165129754100 | 143800 | 143800 | 143900 | 143700 | 487 |
| 339 | 20230725 | 133300 | 165059735400 | 143700 | 143700 | 143900 | 143700 | 588 |
| 340 | 20230725 | 133200 | 164975187600 | 143700 | 143800 | 143800 | 143700 | 599 |
| 341 | 20230725 | 133100 | 164889058300 | 143700 | 143900 | 144000 | 143600 | 1157 |
| 342 | 20230725 | 133000 | 164722669400 | 143900 | 143800 | 143900 | 143800 | 391 |
| 343 | 20230725 | 132900 | 164666413500 | 143800 | 143500 | 143900 | 143400 | 599 |
| 344 | 20230725 | 132800 | 164580395600 | 143500 | 143200 | 143500 | 143200 | 593 |
| 345 | 20230725 | 132700 | 164495369800 | 143200 | 143400 | 143500 | 143100 | 692 |
| 346 | 20230725 | 132600 | 164396186100 | 143400 | 143500 | 143500 | 143200 | 1837 |
| 347 | 20230725 | 132500 | 164132852100 | 143400 | 143400 | 143500 | 143400 | 562 |
| 348 | 20230725 | 132400 | 164052232200 | 143400 | 143400 | 143600 | 143300 | 1041 |
| 349 | 20230725 | 132300 | 163902914300 | 143400 | 143400 | 143400 | 143300 | 951 |
| 350 | 20230725 | 132200 | 163766582000 | 143400 | 143400 | 143400 | 143300 | 585 |
| 351 | 20230725 | 132100 | 163682735800 | 143300 | 143500 | 143600 | 143300 | 878 |
| 352 | 20230725 | 132000 | 163556847100 | 143600 | 143100 | 143600 | 143000 | 1331 |
| 353 | 20230725 | 131900 | 163366160200 | 143100 | 143300 | 143300 | 143000 | 575 |
| 354 | 20230725 | 131800 | 163283857500 | 143200 | 142900 | 143400 | 142800 | 1718 |
| 355 | 20230725 | 131700 | 163038086800 | 142800 | 143400 | 143400 | 142800 | 5209 |
| 356 | 20230725 | 131600 | 162292586300 | 143500 | 143400 | 143500 | 143400 | 482 |
| 357 | 20230725 | 131500 | 162223444900 | 143400 | 143800 | 143900 | 143400 | 984 |
| 358 | 20230725 | 131400 | 162082086600 | 143900 | 143900 | 144000 | 143800 | 566 |
| 359 | 20230725 | 131300 | 162000648200 | 143900 | 143800 | 144300 | 143700 | 3808 |
| 360 | 20230725 | 131200 | 161452486200 | 143800 | 143500 | 143800 | 143400 | 745 |
| 361 | 20230725 | 131100 | 161345520700 | 143500 | 143300 | 143500 | 143300 | 1889 |
| 362 | 20230725 | 131000 | 161074715500 | 143200 | 143400 | 143500 | 143200 | 2795 |
| 363 | 20230725 | 130900 | 160674158100 | 143500 | 143500 | 143600 | 143400 | 1912 |
| 364 | 20230725 | 130800 | 160399826600 | 143600 | 143700 | 143800 | 143500 | 1774 |
| 365 | 20230725 | 130700 | 160145084300 | 143700 | 143700 | 143800 | 143600 | 1399 |
| 366 | 20230725 | 130600 | 159944138800 | 143700 | 143700 | 143800 | 143600 | 1035 |
| 367 | 20230725 | 130500 | 159795407100 | 143700 | 144000 | 144100 | 143700 | 2158 |
| 368 | 20230725 | 130400 | 159485006200 | 144000 | 144100 | 144400 | 144000 | 1519 |
| 369 | 20230725 | 130300 | 159266088400 | 144200 | 144300 | 144300 | 144100 | 709 |
| 370 | 20230725 | 130200 | 159163836200 | 144300 | 144100 | 144300 | 144000 | 809 |
| 371 | 20230725 | 130100 | 159047240000 | 144100 | 144000 | 144200 | 143800 | 1911 |
| 372 | 20230725 | 130000 | 158772150700 | 144000 | 144400 | 144400 | 143800 | 4424 |
| 373 | 20230725 | 125900 | 158134497200 | 144300 | 144400 | 144600 | 144200 | 1918 |
| 374 | 20230725 | 125800 | 157857587700 | 144400 | 144500 | 144600 | 144300 | 614 |
| 375 | 20230725 | 125700 | 157768914700 | 144500 | 144600 | 144800 | 144400 | 466 |
| 376 | 20230725 | 125600 | 157701519800 | 144600 | 144700 | 144800 | 144400 | 1085 |
| 377 | 20230725 | 125500 | 157544716000 | 144700 | 144700 | 145000 | 144500 | 2033 |
| 378 | 20230725 | 125400 | 157250584900 | 144800 | 144700 | 144900 | 144600 | 855 |
| 379 | 20230725 | 125300 | 157126751200 | 144700 | 144500 | 144700 | 144300 | 1043 |
| 380 | 20230725 | 125200 | 156975999000 | 144500 | 144600 | 144700 | 144400 | 1353 |
| 381 | 20230725 | 125100 | 156780528200 | 144700 | 144700 | 144700 | 144500 | 687 |
| 382 | 20230725 | 125000 | 156681171200 | 144800 | 144400 | 144800 | 144200 | 1229 |
| 383 | 20230725 | 124900 | 156503638300 | 144200 | 144700 | 144800 | 144100 | 2215 |
| 384 | 20230725 | 124800 | 156183883000 | 144600 | 144800 | 145100 | 144400 | 2032 |
| 385 | 20230725 | 124700 | 155889662500 | 144600 | 144900 | 145000 | 144400 | 1822 |
| 386 | 20230725 | 124600 | 155625915100 | 144900 | 144900 | 144900 | 144700 | 429 |
| 387 | 20230725 | 124500 | 155563787600 | 144900 | 145100 | 145300 | 144800 | 805 |
| 388 | 20230725 | 124400 | 155447033800 | 145100 | 145400 | 145400 | 145000 | 856 |
| 389 | 20230725 | 124300 | 155322698100 | 145400 | 145600 | 145600 | 145300 | 813 |
| 390 | 20230725 | 124200 | 155204465700 | 145600 | 145200 | 145600 | 145100 | 1326 |
| 391 | 20230725 | 124100 | 155011678300 | 145200 | 145000 | 145400 | 144900 | 792 |
| 392 | 20230725 | 124000 | 154896613900 | 145000 | 145000 | 145300 | 144800 | 1070 |
| 393 | 20230725 | 123900 | 154741375600 | 145100 | 144800 | 145100 | 144600 | 698 |
| 394 | 20230725 | 123800 | 154640305500 | 144700 | 144900 | 144900 | 144500 | 1813 |
| 395 | 20230725 | 123700 | 154377870900 | 144900 | 144800 | 145200 | 144800 | 590 |
| 396 | 20230725 | 123600 | 154292329000 | 144800 | 145100 | 145400 | 144800 | 2255 |
| 397 | 20230725 | 123500 | 153965246600 | 145100 | 144700 | 145100 | 144600 | 1621 |
| 398 | 20230725 | 123400 | 153730487400 | 144500 | 145300 | 145400 | 144500 | 2755 |
| 399 | 20230725 | 123300 | 153331213000 | 145200 | 145400 | 145500 | 145200 | 905 |
| 400 | 20230725 | 123200 | 153199644700 | 145400 | 145300 | 145500 | 145300 | 655 |
| 401 | 20230725 | 123100 | 153104387000 | 145300 | 145100 | 145400 | 145100 | 675 |
| 402 | 20230725 | 123000 | 153006332900 | 145200 | 144900 | 145200 | 144800 | 1268 |
| 403 | 20230725 | 122900 | 152822431700 | 145000 | 145000 | 145100 | 144900 | 324 |
| 404 | 20230725 | 122800 | 152775450800 | 145000 | 145100 | 145200 | 145000 | 630 |
| 405 | 20230725 | 122700 | 152684034400 | 145100 | 144700 | 145300 | 144600 | 1402 |
| 406 | 20230725 | 122600 | 152480821700 | 144700 | 144200 | 144800 | 144200 | 1190 |
| 407 | 20230725 | 122500 | 152308761700 | 144200 | 144800 | 144800 | 144200 | 1500 |
| 408 | 20230725 | 122400 | 152091947100 | 144800 | 144700 | 144800 | 144500 | 612 |
| 409 | 20230725 | 122300 | 152003430600 | 144700 | 144700 | 144900 | 144600 | 1196 |
| 410 | 20230725 | 122200 | 151830290400 | 144700 | 144600 | 144700 | 144500 | 778 |
| 411 | 20230725 | 122100 | 151717742500 | 144600 | 144600 | 144700 | 144400 | 762 |
| 412 | 20230725 | 122000 | 151607589200 | 144600 | 144600 | 144700 | 144300 | 1811 |
| 413 | 20230725 | 121900 | 151345868400 | 144600 | 144600 | 144800 | 144400 | 2137 |
| 414 | 20230725 | 121800 | 151036866600 | 144600 | 145200 | 145400 | 144500 | 2938 |
| 415 | 20230725 | 121700 | 150611427900 | 145200 | 145600 | 145800 | 145200 | 2462 |
| 416 | 20230725 | 121600 | 150253214700 | 145500 | 145600 | 145800 | 145200 | 7048 |
| 417 | 20230725 | 121500 | 149228174200 | 145500 | 145500 | 145800 | 145400 | 2260 |
| 418 | 20230725 | 121400 | 148899072700 | 145500 | 146200 | 146600 | 145500 | 7994 |
| 419 | 20230725 | 121300 | 147730012300 | 146400 | 146300 | 146500 | 145900 | 5150 |
| 420 | 20230725 | 121200 | 146976869100 | 146200 | 145500 | 146400 | 145400 | 4759 |
| 421 | 20230725 | 121100 | 146282626200 | 145400 | 145800 | 146600 | 145300 | 20464 |
| 422 | 20230725 | 121000 | 143292504800 | 145800 | 145400 | 145800 | 145000 | 5149 |
| 423 | 20230725 | 120900 | 142543626000 | 145400 | 145400 | 145500 | 145100 | 1207 |
| 424 | 20230725 | 120800 | 142368187500 | 145300 | 145500 | 145500 | 145100 | 2053 |
| 425 | 20230725 | 120700 | 142069851900 | 145500 | 145300 | 145500 | 145300 | 2769 |
| 426 | 20230725 | 120600 | 141667199300 | 145300 | 145200 | 145400 | 145200 | 1656 |
| 427 | 20230725 | 120500 | 141426557900 | 145200 | 145100 | 145400 | 145100 | 2697 |
| 428 | 20230725 | 120400 | 141034722700 | 145200 | 144800 | 145400 | 144700 | 6560 |
| 429 | 20230725 | 120300 | 140083270100 | 144800 | 144000 | 144800 | 144000 | 5121 |
| 430 | 20230725 | 120200 | 139343698500 | 144000 | 143900 | 144100 | 143800 | 1715 |
| 431 | 20230725 | 120100 | 139096840200 | 143900 | 144000 | 144100 | 143800 | 349 |
| 432 | 20230725 | 120000 | 139046588500 | 144100 | 143700 | 144100 | 143600 | 990 |
| 433 | 20230725 | 115900 | 138904169200 | 143700 | 143900 | 143900 | 143700 | 427 |
| 434 | 20230725 | 115800 | 138842757000 | 143800 | 144200 | 144300 | 143800 | 1642 |
| 435 | 20230725 | 115700 | 138606085500 | 144100 | 144000 | 144200 | 143900 | 2010 |
| 436 | 20230725 | 115600 | 138316600700 | 143900 | 143900 | 144000 | 143800 | 1545 |
| 437 | 20230725 | 115500 | 138094270700 | 143800 | 143600 | 143900 | 143600 | 1211 |
| 438 | 20230725 | 115400 | 137920157700 | 143600 | 143700 | 143700 | 143500 | 792 |
| 439 | 20230725 | 115300 | 137806402800 | 143700 | 143700 | 143800 | 143600 | 759 |
| 440 | 20230725 | 115200 | 137697323200 | 143700 | 143700 | 143800 | 143600 | 893 |
| 441 | 20230725 | 115100 | 137568991400 | 143700 | 143400 | 143700 | 143400 | 702 |
| 442 | 20230725 | 115000 | 137468251800 | 143400 | 143100 | 143500 | 142900 | 1137 |
| 443 | 20230725 | 114900 | 137305322600 | 143000 | 142900 | 143100 | 142900 | 902 |
| 444 | 20230725 | 114800 | 137176379100 | 143000 | 142700 | 143000 | 142600 | 2353 |
| 445 | 20230725 | 114700 | 136840285600 | 142700 | 142900 | 143000 | 142600 | 1759 |
| 446 | 20230725 | 114600 | 136589139600 | 142900 | 142800 | 143100 | 142800 | 1577 |
| 447 | 20230725 | 114500 | 136363739100 | 142700 | 143100 | 143200 | 142700 | 4153 |
| 448 | 20230725 | 114400 | 135770023100 | 143100 | 143400 | 143400 | 143100 | 2617 |
| 449 | 20230725 | 114300 | 135395134900 | 143400 | 143700 | 143800 | 143400 | 2133 |
| 450 | 20230725 | 114200 | 135088947200 | 143700 | 143600 | 143800 | 143500 | 1283 |
| 451 | 20230725 | 114100 | 134904641800 | 143500 | 143700 | 143700 | 143400 | 1108 |
| 452 | 20230725 | 114000 | 134745614500 | 143700 | 143800 | 143900 | 143600 | 634 |
| 453 | 20230725 | 113900 | 134654481100 | 143800 | 143900 | 144000 | 143700 | 576 |
| 454 | 20230725 | 113800 | 134571600100 | 143800 | 143600 | 143800 | 143400 | 2337 |
| 455 | 20230725 | 113700 | 134235992600 | 143500 | 143600 | 143700 | 143500 | 735 |
| 456 | 20230725 | 113600 | 134130415900 | 143600 | 143500 | 143700 | 143400 | 3176 |
| 457 | 20230725 | 113500 | 133674599600 | 143500 | 143500 | 143600 | 143300 | 1962 |
| 458 | 20230725 | 113400 | 133393145400 | 143400 | 143800 | 143900 | 143200 | 3424 |
| 459 | 20230725 | 113300 | 132901878300 | 143800 | 144000 | 144100 | 143700 | 3192 |
| 460 | 20230725 | 113200 | 132442696000 | 144000 | 144300 | 144600 | 144000 | 1265 |
| 461 | 20230725 | 113100 | 132260257700 | 144400 | 144700 | 145100 | 144300 | 8576 |
| 462 | 20230725 | 113000 | 131018689900 | 144800 | 144200 | 144800 | 144100 | 1537 |
| 463 | 20230725 | 112900 | 130796367900 | 144500 | 144300 | 144800 | 143900 | 4519 |
| 464 | 20230725 | 112800 | 130144318100 | 144300 | 144500 | 144500 | 144300 | 1484 |
| 465 | 20230725 | 112700 | 129930069300 | 144500 | 144800 | 144800 | 144300 | 1482 |
| 466 | 20230725 | 112600 | 129715880600 | 144600 | 144500 | 144900 | 144400 | 2569 |
| 467 | 20230725 | 112500 | 129344206500 | 144500 | 144600 | 145000 | 144200 | 6453 |
| 468 | 20230725 | 112400 | 128409644900 | 144700 | 144200 | 144700 | 144200 | 2805 |
| 469 | 20230725 | 112300 | 128004471100 | 144300 | 144300 | 144300 | 143900 | 2295 |
| 470 | 20230725 | 112200 | 127673733100 | 144300 | 144000 | 144400 | 143900 | 2140 |
| 471 | 20230725 | 112100 | 127365371200 | 144100 | 144300 | 144400 | 144100 | 1058 |
| 472 | 20230725 | 112000 | 127212768400 | 144400 | 144100 | 144700 | 144100 | 3061 |
| 473 | 20230725 | 111900 | 126770861900 | 144200 | 144200 | 144200 | 144000 | 654 |
| 474 | 20230725 | 111800 | 126676615400 | 144100 | 143500 | 144200 | 143500 | 1578 |
| 475 | 20230725 | 111700 | 126449572300 | 143500 | 143500 | 143700 | 143300 | 1467 |
| 476 | 20230725 | 111600 | 126239066000 | 143500 | 143400 | 143700 | 143300 | 2819 |
| 477 | 20230725 | 111500 | 125834494200 | 143500 | 143500 | 143800 | 143300 | 2135 |
| 478 | 20230725 | 111400 | 125528102500 | 143300 | 144200 | 144200 | 143300 | 1457 |
| 479 | 20230725 | 111300 | 125318615800 | 144100 | 144200 | 144200 | 144000 | 1717 |
| 480 | 20230725 | 111200 | 125071213500 | 144200 | 143300 | 144600 | 143300 | 4959 |
| 481 | 20230725 | 111100 | 124356905700 | 143300 | 143500 | 143700 | 143300 | 2403 |
| 482 | 20230725 | 111000 | 124012192100 | 143500 | 143300 | 143500 | 143200 | 2011 |
| 483 | 20230725 | 110900 | 123723903700 | 143300 | 143700 | 144000 | 143300 | 4358 |
| 484 | 20230725 | 110800 | 123098482500 | 143700 | 143900 | 144000 | 143600 | 2816 |
| 485 | 20230725 | 110700 | 122693389600 | 143900 | 143800 | 144400 | 143800 | 4761 |
| 486 | 20230725 | 110600 | 122007586300 | 143800 | 143600 | 143900 | 143500 | 3214 |
| 487 | 20230725 | 110500 | 121546084100 | 143700 | 144400 | 144400 | 143600 | 4985 |
| 488 | 20230725 | 110400 | 120828325500 | 144400 | 143900 | 144500 | 143900 | 2598 |
| 489 | 20230725 | 110300 | 120453484800 | 143900 | 144900 | 144900 | 143800 | 6266 |
| 490 | 20230725 | 110200 | 119549560500 | 144900 | 145000 | 145100 | 144700 | 4376 |
| 491 | 20230725 | 110100 | 118915570100 | 145000 | 145000 | 145200 | 144900 | 2932 |
| 492 | 20230725 | 110000 | 118490414700 | 144900 | 145700 | 145700 | 144600 | 7359 |
| 493 | 20230725 | 105900 | 117423074200 | 145700 | 145800 | 145900 | 145300 | 4315 |
| 494 | 20230725 | 105800 | 116795097000 | 145600 | 145300 | 146200 | 145200 | 13831 |
| 495 | 20230725 | 105700 | 114779470600 | 145300 | 144100 | 145300 | 143900 | 20323 |
| 496 | 20230725 | 105600 | 111836986100 | 144100 | 143700 | 144100 | 143700 | 3566 |
| 497 | 20230725 | 105500 | 111323918200 | 143700 | 143700 | 144000 | 143700 | 2655 |
| 498 | 20230725 | 105400 | 110942036200 | 143600 | 143300 | 143600 | 143000 | 3824 |
| 499 | 20230725 | 105300 | 110394066500 | 143300 | 143700 | 143700 | 142700 | 6019 |
| 500 | 20230725 | 105200 | 109531812300 | 143700 | 143900 | 144000 | 143700 | 1449 |
| 501 | 20230725 | 105100 | 109323423100 | 144000 | 144000 | 144100 | 143700 | 2614 |
| 502 | 20230725 | 105000 | 108947277400 | 144000 | 143500 | 144300 | 143400 | 6810 |
| 503 | 20230725 | 104900 | 107967031500 | 143500 | 143900 | 144000 | 143500 | 2587 |
| 504 | 20230725 | 104800 | 107594973700 | 143900 | 143000 | 144000 | 143000 | 4801 |
| 505 | 20230725 | 104700 | 106905437800 | 143100 | 143500 | 143500 | 143000 | 4286 |
| 506 | 20230725 | 104600 | 106291350400 | 143500 | 143300 | 143800 | 143100 | 5409 |
| 507 | 20230725 | 104500 | 105515537500 | 143300 | 143000 | 143600 | 143000 | 2595 |
| 508 | 20230725 | 104400 | 105143476000 | 143000 | 143500 | 143600 | 142700 | 7623 |
| 509 | 20230725 | 104300 | 104051735200 | 143600 | 143800 | 144600 | 143500 | 4828 |
| 510 | 20230725 | 104200 | 103355885600 | 143800 | 144600 | 144700 | 143300 | 13354 |
| 511 | 20230725 | 104100 | 101435614000 | 144700 | 144500 | 144700 | 144100 | 5815 |
| 512 | 20230725 | 104000 | 100595941900 | 144500 | 143900 | 144800 | 143900 | 14585 |
| 513 | 20230725 | 103900 | 98488139000 | 143800 | 144200 | 144700 | 143500 | 14583 |
| 514 | 20230725 | 103800 | 96386187400 | 144200 | 143000 | 144200 | 142900 | 19909 |
| 515 | 20230725 | 103700 | 93525548400 | 142900 | 143000 | 143400 | 142800 | 6803 |
| 516 | 20230725 | 103600 | 92551794300 | 143000 | 142700 | 143000 | 142300 | 7816 |
| 517 | 20230725 | 103500 | 91436695000 | 142700 | 143300 | 143900 | 142500 | 15185 |
| 518 | 20230725 | 103400 | 89262088700 | 143400 | 142500 | 143900 | 142300 | 22548 |
| 519 | 20230725 | 103300 | 86032452900 | 142400 | 141800 | 142800 | 141700 | 23558 |
| 520 | 20230725 | 103200 | 82682729800 | 141800 | 140900 | 141800 | 140900 | 18862 |
| 521 | 20230725 | 103100 | 80014914400 | 140900 | 139800 | 140900 | 139800 | 9678 |
| 522 | 20230725 | 103000 | 78655882100 | 139800 | 139500 | 139900 | 139500 | 2140 |
| 523 | 20230725 | 102900 | 78356702500 | 139500 | 139200 | 139800 | 139000 | 2804 |
| 524 | 20230725 | 102800 | 77966194900 | 139300 | 139900 | 139900 | 139200 | 1912 |
| 525 | 20230725 | 102700 | 77699293200 | 139900 | 139300 | 139900 | 139000 | 3737 |
| 526 | 20230725 | 102600 | 77177603500 | 139200 | 138600 | 139400 | 138600 | 3855 |
| 527 | 20230725 | 102500 | 76642047600 | 138700 | 138900 | 139000 | 138000 | 17219 |
| 528 | 20230725 | 102400 | 74259749200 | 138900 | 139500 | 139800 | 138300 | 12300 |
| 529 | 20230725 | 102300 | 72551377700 | 139500 | 139300 | 139700 | 139100 | 6400 |
| 530 | 20230725 | 102200 | 71659656300 | 139400 | 139800 | 139900 | 139100 | 5889 |
| 531 | 20230725 | 102100 | 70838393300 | 139800 | 140500 | 140700 | 139800 | 6960 |
| 532 | 20230725 | 102000 | 69863116100 | 140500 | 140400 | 141100 | 140300 | 7466 |
| 533 | 20230725 | 101900 | 68811413600 | 140500 | 140800 | 140800 | 140000 | 2430 |
| 534 | 20230725 | 101800 | 68470205900 | 140800 | 140900 | 141200 | 140600 | 10247 |
| 535 | 20230725 | 101700 | 67026032500 | 140900 | 140500 | 140900 | 140200 | 7151 |
| 536 | 20230725 | 101600 | 66020637400 | 140500 | 140700 | 140800 | 140300 | 3829 |
| 537 | 20230725 | 101500 | 65482266600 | 140700 | 139800 | 140800 | 139500 | 7008 |
| 538 | 20230725 | 101400 | 64500494900 | 139800 | 140200 | 140200 | 139500 | 4346 |
| 539 | 20230725 | 101300 | 63893115500 | 140200 | 140700 | 141200 | 139900 | 12357 |
| 540 | 20230725 | 101200 | 62154525900 | 140700 | 139700 | 140900 | 139200 | 12179 |
| 541 | 20230725 | 101100 | 60447858200 | 139800 | 140700 | 140900 | 139100 | 9447 |
| 542 | 20230725 | 101000 | 59126038200 | 140600 | 140900 | 141200 | 140600 | 5668 |
| 543 | 20230725 | 100900 | 58327287100 | 140900 | 140100 | 141500 | 140100 | 17337 |
| 544 | 20230725 | 100800 | 55881773700 | 140100 | 140700 | 141000 | 139600 | 21859 |
| 545 | 20230725 | 100700 | 52818726700 | 141100 | 141400 | 141400 | 140700 | 18246 |
| 546 | 20230725 | 100600 | 50241203100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 547 | 20230725 | 100500 | 50241203100 | 141600 | 140900 | 141700 | 140800 | 7900 |
| 548 | 20230725 | 100400 | 49123748200 | 141000 | 139800 | 141500 | 139800 | 31395 |
| 549 | 20230725 | 100300 | 44710370300 | 139900 | 138800 | 139900 | 138800 | 17858 |
| 550 | 20230725 | 100200 | 42223705600 | 138700 | 138500 | 138800 | 138300 | 14052 |
| 551 | 20230725 | 100100 | 40277118100 | 138400 | 137900 | 138500 | 137900 | 15476 |
| 552 | 20230725 | 100000 | 38139306400 | 138000 | 137500 | 138000 | 137500 | 8282 |
| 553 | 20230725 | 095900 | 36997786700 | 137500 | 136700 | 137500 | 136600 | 8765 |
| 554 | 20230725 | 095800 | 35795596400 | 136800 | 137000 | 137200 | 136700 | 2666 |
| 555 | 20230725 | 095700 | 35430524100 | 137000 | 136500 | 137200 | 136500 | 12258 |
| 556 | 20230725 | 095600 | 33752474600 | 136600 | 136000 | 136600 | 135900 | 11154 |
| 557 | 20230725 | 095500 | 32232565300 | 135900 | 136100 | 136200 | 135800 | 2175 |
| 558 | 20230725 | 095400 | 31936762800 | 136100 | 135800 | 136200 | 135800 | 2588 |
| 559 | 20230725 | 095300 | 31584739100 | 135900 | 136300 | 136300 | 135800 | 2417 |
| 560 | 20230725 | 095200 | 31255766900 | 136200 | 135800 | 136200 | 135700 | 6750 |
| 561 | 20230725 | 095100 | 30337988600 | 135800 | 135400 | 135800 | 135300 | 9226 |
| 562 | 20230725 | 095000 | 29087249100 | 135300 | 135000 | 135400 | 134900 | 6056 |
| 563 | 20230725 | 094900 | 28268702400 | 135000 | 135200 | 135200 | 135000 | 1199 |
| 564 | 20230725 | 094800 | 28106740200 | 135100 | 135300 | 135400 | 134700 | 2914 |
| 565 | 20230725 | 094700 | 27712792100 | 135300 | 134700 | 135300 | 134600 | 5202 |
| 566 | 20230725 | 094600 | 27010997500 | 134700 | 134900 | 135000 | 134700 | 2543 |
| 567 | 20230725 | 094500 | 26668076800 | 134800 | 134800 | 134900 | 134600 | 1504 |
| 568 | 20230725 | 094400 | 26465321200 | 134800 | 134900 | 135400 | 134700 | 11892 |
| 569 | 20230725 | 094300 | 24859446600 | 134800 | 134600 | 134800 | 134400 | 3542 |
| 570 | 20230725 | 094200 | 24382370500 | 134700 | 134800 | 134800 | 134200 | 6334 |
| 571 | 20230725 | 094100 | 23529515700 | 134700 | 134400 | 134800 | 134200 | 8732 |
| 572 | 20230725 | 094000 | 22354622600 | 134500 | 134100 | 134500 | 133900 | 7436 |
| 573 | 20230725 | 093900 | 21356209500 | 134100 | 134100 | 134200 | 133900 | 5114 |
| 574 | 20230725 | 093800 | 20670534400 | 134000 | 133600 | 134100 | 133500 | 4320 |
| 575 | 20230725 | 093700 | 20092103800 | 133700 | 132900 | 133900 | 132900 | 6305 |
| 576 | 20230725 | 093600 | 19251071800 | 133000 | 133300 | 133300 | 132900 | 2555 |
| 577 | 20230725 | 093500 | 18910928500 | 133200 | 133500 | 133500 | 133100 | 1186 |
| 578 | 20230725 | 093400 | 18752839900 | 133400 | 133300 | 133700 | 133000 | 3210 |
| 579 | 20230725 | 093300 | 18324934100 | 133300 | 133500 | 133600 | 133300 | 1542 |
| 580 | 20230725 | 093200 | 18119196600 | 133600 | 133700 | 133700 | 133300 | 2548 |
| 581 | 20230725 | 093100 | 17779082200 | 133700 | 134100 | 134200 | 133400 | 3722 |
| 582 | 20230725 | 093000 | 17280887400 | 134200 | 133700 | 134200 | 133600 | 6845 |
| 583 | 20230725 | 092900 | 16363919600 | 133600 | 133800 | 133800 | 133400 | 3706 |
| 584 | 20230725 | 092800 | 15869055600 | 133800 | 133700 | 133900 | 133300 | 8222 |
| 585 | 20230725 | 092700 | 14769841200 | 133700 | 133000 | 133800 | 133000 | 8846 |
| 586 | 20230725 | 092600 | 13589108000 | 133100 | 132500 | 133100 | 132300 | 13844 |
| 587 | 20230725 | 092500 | 11749695400 | 132400 | 132200 | 132500 | 132200 | 1642 |
| 588 | 20230725 | 092400 | 11532256500 | 132100 | 132000 | 132200 | 131700 | 2792 |
| 589 | 20230725 | 092300 | 11163761100 | 131900 | 132300 | 132400 | 131900 | 2152 |
| 590 | 20230725 | 092200 | 10879377100 | 132300 | 132800 | 132800 | 132300 | 1823 |
| 591 | 20230725 | 092100 | 10637790900 | 132800 | 132300 | 133000 | 132200 | 8691 |
| 592 | 20230725 | 092000 | 9484360100 | 132300 | 132500 | 132700 | 132200 | 3209 |
| 593 | 20230725 | 091900 | 9059210200 | 132500 | 131800 | 132600 | 131700 | 9234 |
| 594 | 20230725 | 091800 | 7840221300 | 131800 | 131500 | 131800 | 131200 | 3739 |
| 595 | 20230725 | 091700 | 7348357700 | 131700 | 131600 | 131900 | 131500 | 6717 |
| 596 | 20230725 | 091600 | 6464013800 | 131600 | 130800 | 131600 | 130700 | 6379 |
| 597 | 20230725 | 091500 | 5626692300 | 130700 | 130800 | 130900 | 130700 | 1487 |
| 598 | 20230725 | 091400 | 5432178300 | 130800 | 130200 | 131000 | 130200 | 5504 |
| 599 | 20230725 | 091300 | 4713865800 | 130100 | 130200 | 130200 | 129900 | 1433 |
| 600 | 20230725 | 091200 | 4527476600 | 130200 | 130200 | 130200 | 130100 | 961 |
| 601 | 20230725 | 091100 | 4402388100 | 130100 | 130000 | 130100 | 129500 | 2557 |
| 602 | 20230725 | 091000 | 4070286800 | 130000 | 130300 | 130400 | 129900 | 4099 |
| 603 | 20230725 | 090900 | 3536701700 | 130300 | 130200 | 130400 | 130000 | 2694 |
| 604 | 20230725 | 090800 | 3185797000 | 130300 | 130200 | 130300 | 129800 | 3562 |
| 605 | 20230725 | 090700 | 2722275900 | 130200 | 130500 | 130500 | 130200 | 1504 |
| 606 | 20230725 | 090600 | 2526172000 | 130400 | 130300 | 130500 | 130200 | 1990 |
| 607 | 20230725 | 090500 | 2266712600 | 130300 | 129800 | 130400 | 129700 | 3894 |
| 608 | 20230725 | 090400 | 1760179200 | 129700 | 129600 | 129800 | 129400 | 1237 |
| 609 | 20230725 | 090300 | 1599901400 | 129500 | 129900 | 129900 | 129500 | 2037 |
| 610 | 20230725 | 090200 | 1335611400 | 129900 | 129800 | 130100 | 129800 | 1461 |
| 611 | 20230725 | 090100 | 1145786400 | 129800 | 129000 | 129900 | 128800 | 4368 |
| 612 | 20230725 | 090000 | 580062400 | 129200 | 128900 | 129200 | 128800 | 4478 |