36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 5073 |
| 3 | 20230725 | 191400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 4 | 20230725 | 191300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 5 | 20230725 | 191200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 6 | 20230725 | 191100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 7 | 20230725 | 191000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 8 | 20230725 | 190900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 9 | 20230725 | 190800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 10 | 20230725 | 190700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 11 | 20230725 | 190600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 12 | 20230725 | 190500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 13 | 20230725 | 190400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 14 | 20230725 | 190300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 15 | 20230725 | 190200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 16 | 20230725 | 190100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 17 | 20230725 | 190000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 18 | 20230725 | 185900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 19 | 20230725 | 185800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 20 | 20230725 | 185700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 21 | 20230725 | 185600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 22 | 20230725 | 185500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 23 | 20230725 | 185400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 24 | 20230725 | 185300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 25 | 20230725 | 185200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 26 | 20230725 | 185100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 27 | 20230725 | 185000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 28 | 20230725 | 184900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 29 | 20230725 | 184800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 30 | 20230725 | 184700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 31 | 20230725 | 184600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 32 | 20230725 | 184500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 5073 |
| 33 | 20230725 | 184400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 34 | 20230725 | 184300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 35 | 20230725 | 184200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 36 | 20230725 | 184100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 37 | 20230725 | 184000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 38 | 20230725 | 183900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 39 | 20230725 | 183800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 40 | 20230725 | 183700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 41 | 20230725 | 183600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 42 | 20230725 | 183500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 43 | 20230725 | 183400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 44 | 20230725 | 183300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 45 | 20230725 | 183200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 46 | 20230725 | 183100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 47 | 20230725 | 183000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 48 | 20230725 | 182900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 49 | 20230725 | 182800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 50 | 20230725 | 182700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 51 | 20230725 | 182600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 52 | 20230725 | 182500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 53 | 20230725 | 182400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 54 | 20230725 | 182300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 55 | 20230725 | 182200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 56 | 20230725 | 182100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 57 | 20230725 | 182000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 58 | 20230725 | 181900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 59 | 20230725 | 181800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 60 | 20230725 | 181700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 61 | 20230725 | 181600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 62 | 20230725 | 181500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 5073 |
| 63 | 20230725 | 181400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 64 | 20230725 | 181300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 65 | 20230725 | 181200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 66 | 20230725 | 181100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 67 | 20230725 | 181000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 68 | 20230725 | 180900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 69 | 20230725 | 180800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 70 | 20230725 | 180700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 71 | 20230725 | 180600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 72 | 20230725 | 180500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 73 | 20230725 | 180400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 74 | 20230725 | 180300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 75 | 20230725 | 180200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 76 | 20230725 | 180100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 77 | 20230725 | 180000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 78 | 20230725 | 175900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 79 | 20230725 | 175800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 80 | 20230725 | 175700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 81 | 20230725 | 175600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 82 | 20230725 | 175500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 83 | 20230725 | 175400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 84 | 20230725 | 175300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 85 | 20230725 | 175200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 86 | 20230725 | 175100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 87 | 20230725 | 175000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 88 | 20230725 | 174900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 89 | 20230725 | 174800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 90 | 20230725 | 174700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 91 | 20230725 | 174600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 92 | 20230725 | 174500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 5073 |
| 93 | 20230725 | 174400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 94 | 20230725 | 174300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 95 | 20230725 | 174200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 96 | 20230725 | 174100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 97 | 20230725 | 174000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 98 | 20230725 | 173900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 99 | 20230725 | 173800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 100 | 20230725 | 173700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 101 | 20230725 | 173600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 102 | 20230725 | 173500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 103 | 20230725 | 173400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 104 | 20230725 | 173300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 105 | 20230725 | 173200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 106 | 20230725 | 173100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 107 | 20230725 | 173000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 108 | 20230725 | 172900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 109 | 20230725 | 172800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 110 | 20230725 | 172700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 111 | 20230725 | 172600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 112 | 20230725 | 172500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 113 | 20230725 | 172400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 114 | 20230725 | 172300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 115 | 20230725 | 172200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 116 | 20230725 | 172100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 117 | 20230725 | 172000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 118 | 20230725 | 171900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 119 | 20230725 | 171800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 120 | 20230725 | 171700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 121 | 20230725 | 171600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 122 | 20230725 | 171500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 5073 |
| 123 | 20230725 | 171400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 124 | 20230725 | 171300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 125 | 20230725 | 171200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 126 | 20230725 | 171100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 127 | 20230725 | 171000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 128 | 20230725 | 170900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 129 | 20230725 | 170800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 130 | 20230725 | 170700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 131 | 20230725 | 170600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 132 | 20230725 | 170500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 133 | 20230725 | 170400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 134 | 20230725 | 170300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 135 | 20230725 | 170200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 136 | 20230725 | 170100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 137 | 20230725 | 170000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 138 | 20230725 | 165900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 139 | 20230725 | 165800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 140 | 20230725 | 165700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 141 | 20230725 | 165600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 142 | 20230725 | 165500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 143 | 20230725 | 165400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 144 | 20230725 | 165300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 145 | 20230725 | 165200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 146 | 20230725 | 165100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 147 | 20230725 | 165000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 148 | 20230725 | 164900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 149 | 20230725 | 164800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 150 | 20230725 | 164700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 151 | 20230725 | 164600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 152 | 20230725 | 164500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 5073 |
| 153 | 20230725 | 164400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 154 | 20230725 | 164300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 155 | 20230725 | 164200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 156 | 20230725 | 164100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 157 | 20230725 | 164000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 158 | 20230725 | 163900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 159 | 20230725 | 163800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 160 | 20230725 | 163700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 161 | 20230725 | 163600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 162 | 20230725 | 163500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 163 | 20230725 | 163400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 164 | 20230725 | 163300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 165 | 20230725 | 163200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 166 | 20230725 | 163100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 167 | 20230725 | 163000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 168 | 20230725 | 162900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 169 | 20230725 | 162800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 170 | 20230725 | 162700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 171 | 20230725 | 162600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 172 | 20230725 | 162500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 173 | 20230725 | 162400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 174 | 20230725 | 162300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 175 | 20230725 | 162200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 176 | 20230725 | 162100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 177 | 20230725 | 162000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 178 | 20230725 | 161900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 179 | 20230725 | 161800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 180 | 20230725 | 161700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 181 | 20230725 | 161600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 182 | 20230725 | 161500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 5073 |
| 183 | 20230725 | 161400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 184 | 20230725 | 161300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 185 | 20230725 | 161200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 186 | 20230725 | 161100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 187 | 20230725 | 161000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 188 | 20230725 | 160900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 189 | 20230725 | 160800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 190 | 20230725 | 160700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 191 | 20230725 | 160600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 192 | 20230725 | 160500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 193 | 20230725 | 160400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 194 | 20230725 | 160300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 195 | 20230725 | 160200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 196 | 20230725 | 160100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 197 | 20230725 | 160000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 198 | 20230725 | 155900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 199 | 20230725 | 155800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 200 | 20230725 | 155700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 201 | 20230725 | 155600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 202 | 20230725 | 155500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 203 | 20230725 | 155400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 204 | 20230725 | 155300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 205 | 20230725 | 155200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 206 | 20230725 | 155100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 207 | 20230725 | 155000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 208 | 20230725 | 154900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 209 | 20230725 | 154800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 210 | 20230725 | 154700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 211 | 20230725 | 154600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 212 | 20230725 | 154500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 5073 |
| 213 | 20230725 | 154400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 214 | 20230725 | 154300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 215 | 20230725 | 154200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 216 | 20230725 | 154100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 217 | 20230725 | 154000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 218 | 20230725 | 153900 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 219 | 20230725 | 153800 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 220 | 20230725 | 153700 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 221 | 20230725 | 153600 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 222 | 20230725 | 153500 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 223 | 20230725 | 153400 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 224 | 20230725 | 153300 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 225 | 20230725 | 153200 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 226 | 20230725 | 153100 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 0 |
| 227 | 20230725 | 153000 | 90818535100 | 124900 | 124900 | 124900 | 124900 | 5073 |
| 228 | 20230725 | 152900 | 90184917400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 229 | 20230725 | 152800 | 90184917400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 230 | 20230725 | 152700 | 90184917400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 231 | 20230725 | 152600 | 90184917400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 232 | 20230725 | 152500 | 90184917400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 233 | 20230725 | 152400 | 90184917400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 234 | 20230725 | 152300 | 90184917400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 235 | 20230725 | 152200 | 90184917400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 236 | 20230725 | 152100 | 90184917400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 237 | 20230725 | 152000 | 90184917400 | 124700 | 124700 | 124700 | 124700 | 0 |
| 238 | 20230725 | 151900 | 90184917400 | 124700 | 124800 | 124900 | 124600 | 1324 |
| 239 | 20230725 | 151800 | 90019750800 | 124800 | 124900 | 125000 | 124800 | 929 |
| 240 | 20230725 | 151700 | 89903723200 | 125000 | 124600 | 125000 | 124600 | 614 |
| 241 | 20230725 | 151600 | 89827102100 | 124700 | 124700 | 124900 | 124600 | 827 |
| 242 | 20230725 | 151500 | 89724000500 | 124800 | 124400 | 124800 | 124400 | 641 |
| 243 | 20230725 | 151400 | 89644145700 | 124400 | 124600 | 124700 | 124300 | 687 |
| 244 | 20230725 | 151300 | 89558634000 | 124600 | 124200 | 124700 | 124200 | 1611 |
| 245 | 20230725 | 151200 | 89358281600 | 124300 | 124400 | 124400 | 124200 | 372 |
| 246 | 20230725 | 151100 | 89312075900 | 124300 | 124100 | 124400 | 123900 | 3086 |
| 247 | 20230725 | 151000 | 88929282100 | 124000 | 124300 | 124400 | 124000 | 6456 |
| 248 | 20230725 | 150900 | 88128302200 | 124300 | 124300 | 124400 | 124200 | 837 |
| 249 | 20230725 | 150800 | 88024284500 | 124300 | 124400 | 124400 | 124300 | 428 |
| 250 | 20230725 | 150700 | 87971077300 | 124400 | 124300 | 124800 | 124200 | 967 |
| 251 | 20230725 | 150600 | 87850677300 | 124300 | 124300 | 124900 | 124000 | 3614 |
| 252 | 20230725 | 150500 | 87401577900 | 124300 | 124500 | 124500 | 124200 | 2825 |
| 253 | 20230725 | 150400 | 87050173600 | 124600 | 125000 | 125100 | 124600 | 2347 |
| 254 | 20230725 | 150300 | 86756977600 | 125000 | 125100 | 125100 | 125000 | 319 |
| 255 | 20230725 | 150200 | 86717089600 | 125000 | 125200 | 125200 | 125000 | 1226 |
| 256 | 20230725 | 150100 | 86563780000 | 125200 | 125600 | 125600 | 125200 | 581 |
| 257 | 20230725 | 150000 | 86490936300 | 125500 | 125800 | 125800 | 125500 | 348 |
| 258 | 20230725 | 145900 | 86447198300 | 125800 | 126100 | 126100 | 125700 | 1177 |
| 259 | 20230725 | 145800 | 86298990900 | 126100 | 126100 | 126100 | 125800 | 1994 |
| 260 | 20230725 | 145700 | 86047747700 | 126100 | 125900 | 126100 | 125900 | 796 |
| 261 | 20230725 | 145600 | 85947445800 | 125900 | 125700 | 126000 | 125700 | 632 |
| 262 | 20230725 | 145500 | 85867905200 | 125800 | 125800 | 125800 | 125700 | 390 |
| 263 | 20230725 | 145400 | 85818864300 | 125700 | 125800 | 125800 | 125700 | 420 |
| 264 | 20230725 | 145300 | 85766050800 | 125800 | 125800 | 126000 | 125700 | 659 |
| 265 | 20230725 | 145200 | 85683131200 | 125700 | 126000 | 126000 | 125700 | 546 |
| 266 | 20230725 | 145100 | 85614409700 | 125800 | 125700 | 125800 | 125600 | 423 |
| 267 | 20230725 | 145000 | 85561217600 | 125700 | 125900 | 126100 | 125600 | 565 |
| 268 | 20230725 | 144900 | 85490144900 | 125900 | 125900 | 126100 | 125800 | 707 |
| 269 | 20230725 | 144800 | 85401090100 | 125800 | 126100 | 126200 | 125800 | 1241 |
| 270 | 20230725 | 144700 | 85244665300 | 126100 | 125900 | 126100 | 125900 | 549 |
| 271 | 20230725 | 144600 | 85175508600 | 125900 | 125900 | 125900 | 125800 | 125 |
| 272 | 20230725 | 144500 | 85159773300 | 125800 | 125800 | 125900 | 125700 | 605 |
| 273 | 20230725 | 144400 | 85083675500 | 125700 | 125900 | 126100 | 125600 | 1357 |
| 274 | 20230725 | 144300 | 84912789000 | 126000 | 126000 | 126000 | 125900 | 256 |
| 275 | 20230725 | 144200 | 84880552700 | 126000 | 126000 | 126000 | 125900 | 559 |
| 276 | 20230725 | 144100 | 84810133700 | 126000 | 125700 | 126000 | 125700 | 973 |
| 277 | 20230725 | 144000 | 84687691800 | 125700 | 125600 | 125700 | 125500 | 1084 |
| 278 | 20230725 | 143900 | 84551532000 | 125600 | 125500 | 125600 | 125400 | 940 |
| 279 | 20230725 | 143800 | 84433545500 | 125400 | 125400 | 125500 | 125300 | 693 |
| 280 | 20230725 | 143700 | 84346662200 | 125400 | 125300 | 125400 | 125200 | 760 |
| 281 | 20230725 | 143600 | 84251462800 | 125300 | 125300 | 125400 | 125200 | 368 |
| 282 | 20230725 | 143500 | 84205346000 | 125300 | 125300 | 125400 | 125200 | 881 |
| 283 | 20230725 | 143400 | 84095018400 | 125300 | 125500 | 125500 | 125300 | 653 |
| 284 | 20230725 | 143300 | 84013109100 | 125400 | 125600 | 125700 | 125400 | 1742 |
| 285 | 20230725 | 143200 | 83794429700 | 125700 | 125800 | 125800 | 125600 | 269 |
| 286 | 20230725 | 143100 | 83760616500 | 125800 | 125500 | 126000 | 125500 | 4663 |
| 287 | 20230725 | 143000 | 83174352700 | 125400 | 125300 | 125500 | 125300 | 614 |
| 288 | 20230725 | 142900 | 83097327400 | 125400 | 125500 | 125500 | 125300 | 798 |
| 289 | 20230725 | 142800 | 82997264200 | 125400 | 125600 | 125600 | 125400 | 853 |
| 290 | 20230725 | 142700 | 82890231700 | 125600 | 125600 | 125700 | 125600 | 1303 |
| 291 | 20230725 | 142600 | 82726567400 | 125700 | 125600 | 125700 | 125500 | 613 |
| 292 | 20230725 | 142500 | 82649573500 | 125600 | 125600 | 125600 | 125500 | 324 |
| 293 | 20230725 | 142400 | 82608884800 | 125600 | 125500 | 125600 | 125400 | 800 |
| 294 | 20230725 | 142300 | 82508466600 | 125400 | 125500 | 125500 | 125300 | 282 |
| 295 | 20230725 | 142200 | 82473082900 | 125500 | 125200 | 125500 | 125100 | 1456 |
| 296 | 20230725 | 142100 | 82290752100 | 125200 | 125300 | 125500 | 125200 | 1343 |
| 297 | 20230725 | 142000 | 82122480700 | 125300 | 125500 | 125600 | 125300 | 668 |
| 298 | 20230725 | 141900 | 82038691000 | 125500 | 125800 | 125800 | 125300 | 2069 |
| 299 | 20230725 | 141800 | 81778931400 | 125700 | 125800 | 125800 | 125600 | 778 |
| 300 | 20230725 | 141700 | 81681136600 | 125700 | 125600 | 125800 | 125600 | 720 |
| 301 | 20230725 | 141600 | 81590626000 | 125600 | 125900 | 125900 | 125600 | 1079 |
| 302 | 20230725 | 141500 | 81454973000 | 126000 | 126000 | 126100 | 125900 | 560 |
| 303 | 20230725 | 141400 | 81384405400 | 126000 | 126000 | 126100 | 125900 | 405 |
| 304 | 20230725 | 141300 | 81333369100 | 126000 | 126000 | 126100 | 126000 | 635 |
| 305 | 20230725 | 141200 | 81253325600 | 126000 | 126000 | 126100 | 126000 | 277 |
| 306 | 20230725 | 141100 | 81218408900 | 126000 | 126200 | 126200 | 126000 | 753 |
| 307 | 20230725 | 141000 | 81123451900 | 126100 | 126100 | 126200 | 126100 | 387 |
| 308 | 20230725 | 140900 | 81074636800 | 126100 | 126000 | 126200 | 126000 | 497 |
| 309 | 20230725 | 140800 | 81011967200 | 126000 | 126100 | 126100 | 126000 | 175 |
| 310 | 20230725 | 140700 | 80989903300 | 126100 | 126200 | 126300 | 126000 | 1300 |
| 311 | 20230725 | 140600 | 80825872200 | 126100 | 126200 | 126200 | 126100 | 422 |
| 312 | 20230725 | 140500 | 80772647700 | 126100 | 126200 | 126200 | 126000 | 921 |
| 313 | 20230725 | 140400 | 80656505800 | 126200 | 126200 | 126200 | 126100 | 398 |
| 314 | 20230725 | 140300 | 80606285600 | 126200 | 126200 | 126200 | 126100 | 298 |
| 315 | 20230725 | 140200 | 80568686400 | 126200 | 126100 | 126200 | 126100 | 288 |
| 316 | 20230725 | 140100 | 80532353300 | 126200 | 126300 | 126400 | 126100 | 904 |
| 317 | 20230725 | 140000 | 80418199300 | 126300 | 126300 | 126400 | 126200 | 852 |
| 318 | 20230725 | 135900 | 80310586500 | 126300 | 125900 | 126300 | 125900 | 723 |
| 319 | 20230725 | 135800 | 80219481100 | 126000 | 125800 | 126000 | 125700 | 939 |
| 320 | 20230725 | 135700 | 80101332800 | 125700 | 125800 | 125800 | 125700 | 387 |
| 321 | 20230725 | 135600 | 80052672100 | 125800 | 125800 | 125800 | 125500 | 920 |
| 322 | 20230725 | 135500 | 79937017900 | 125500 | 125900 | 125900 | 125500 | 1334 |
| 323 | 20230725 | 135400 | 79769324600 | 125800 | 126000 | 126000 | 125800 | 1857 |
| 324 | 20230725 | 135300 | 79535598800 | 126000 | 126000 | 126000 | 125900 | 527 |
| 325 | 20230725 | 135200 | 79469212800 | 126000 | 126000 | 126000 | 125900 | 387 |
| 326 | 20230725 | 135100 | 79420456600 | 126000 | 126100 | 126100 | 125900 | 557 |
| 327 | 20230725 | 135000 | 79350289500 | 126000 | 126100 | 126100 | 126000 | 317 |
| 328 | 20230725 | 134900 | 79310332700 | 126100 | 126000 | 126300 | 125900 | 1396 |
| 329 | 20230725 | 134800 | 79134362100 | 126000 | 126200 | 126300 | 125900 | 1527 |
| 330 | 20230725 | 134700 | 78941868700 | 126200 | 126200 | 126300 | 126200 | 894 |
| 331 | 20230725 | 134600 | 78829013300 | 126300 | 126300 | 126300 | 126200 | 395 |
| 332 | 20230725 | 134500 | 78779136800 | 126200 | 126200 | 126300 | 126200 | 778 |
| 333 | 20230725 | 134400 | 78680937400 | 126200 | 126400 | 126400 | 126200 | 1432 |
| 334 | 20230725 | 134300 | 78500112200 | 126300 | 126400 | 126400 | 126300 | 523 |
| 335 | 20230725 | 134200 | 78434029500 | 126400 | 126500 | 126500 | 126300 | 475 |
| 336 | 20230725 | 134100 | 78374006900 | 126500 | 126600 | 126600 | 126500 | 929 |
| 337 | 20230725 | 134000 | 78256465800 | 126500 | 126500 | 126600 | 126500 | 554 |
| 338 | 20230725 | 133900 | 78186362700 | 126500 | 126600 | 126600 | 126500 | 249 |
| 339 | 20230725 | 133800 | 78154842900 | 126600 | 126600 | 126600 | 126500 | 567 |
| 340 | 20230725 | 133700 | 78083108700 | 126500 | 126700 | 126700 | 126500 | 691 |
| 341 | 20230725 | 133600 | 77995623700 | 126600 | 126700 | 126700 | 126600 | 315 |
| 342 | 20230725 | 133500 | 77955719000 | 126700 | 126800 | 126900 | 126700 | 826 |
| 343 | 20230725 | 133400 | 77850967500 | 126800 | 126900 | 126900 | 126800 | 288 |
| 344 | 20230725 | 133300 | 77814434900 | 126900 | 126900 | 126900 | 126800 | 406 |
| 345 | 20230725 | 133200 | 77762938600 | 126900 | 127000 | 127100 | 126800 | 1578 |
| 346 | 20230725 | 133100 | 77562580800 | 127000 | 126900 | 127000 | 126900 | 687 |
| 347 | 20230725 | 133000 | 77475355000 | 126900 | 127000 | 127000 | 126900 | 462 |
| 348 | 20230725 | 132900 | 77416682900 | 127000 | 126600 | 127000 | 126600 | 1158 |
| 349 | 20230725 | 132800 | 77269849100 | 126600 | 126500 | 126600 | 126400 | 589 |
| 350 | 20230725 | 132700 | 77195336300 | 126500 | 126400 | 126500 | 126400 | 427 |
| 351 | 20230725 | 132600 | 77141325600 | 126400 | 126400 | 126500 | 126300 | 555 |
| 352 | 20230725 | 132500 | 77071177300 | 126500 | 126600 | 126600 | 126400 | 760 |
| 353 | 20230725 | 132400 | 76975034000 | 126600 | 126500 | 126600 | 126500 | 318 |
| 354 | 20230725 | 132300 | 76934780600 | 126500 | 126400 | 126700 | 126400 | 661 |
| 355 | 20230725 | 132200 | 76851138800 | 126600 | 126400 | 126600 | 126300 | 391 |
| 356 | 20230725 | 132100 | 76801704200 | 126400 | 126400 | 126500 | 126300 | 392 |
| 357 | 20230725 | 132000 | 76752157400 | 126400 | 126100 | 126500 | 126100 | 369 |
| 358 | 20230725 | 131900 | 76705573800 | 126100 | 126200 | 126200 | 126000 | 1743 |
| 359 | 20230725 | 131800 | 76485797500 | 126200 | 126300 | 126300 | 126200 | 576 |
| 360 | 20230725 | 131700 | 76413098100 | 126300 | 126500 | 126500 | 126300 | 1992 |
| 361 | 20230725 | 131600 | 76161312200 | 126500 | 126800 | 126800 | 126400 | 2213 |
| 362 | 20230725 | 131500 | 75880906500 | 126900 | 127000 | 127000 | 126900 | 1572 |
| 363 | 20230725 | 131400 | 75681361800 | 127000 | 127000 | 127000 | 126900 | 430 |
| 364 | 20230725 | 131300 | 75626758700 | 127000 | 126900 | 127000 | 126900 | 79 |
| 365 | 20230725 | 131200 | 75616728400 | 127000 | 126800 | 127000 | 126700 | 1006 |
| 366 | 20230725 | 131100 | 75489092700 | 126800 | 126700 | 126800 | 126600 | 496 |
| 367 | 20230725 | 131000 | 75426238800 | 126700 | 126700 | 126700 | 126600 | 195 |
| 368 | 20230725 | 130900 | 75401545800 | 126700 | 126700 | 126700 | 126600 | 124 |
| 369 | 20230725 | 130800 | 75385838000 | 126700 | 126600 | 126800 | 126600 | 733 |
| 370 | 20230725 | 130700 | 75292973000 | 126600 | 126600 | 126600 | 126500 | 263 |
| 371 | 20230725 | 130600 | 75259683500 | 126600 | 126600 | 126600 | 126500 | 316 |
| 372 | 20230725 | 130500 | 75219688800 | 126500 | 126700 | 126700 | 126500 | 285 |
| 373 | 20230725 | 130400 | 75183609000 | 126700 | 126700 | 126900 | 126600 | 667 |
| 374 | 20230725 | 130300 | 75099048900 | 126700 | 126400 | 126700 | 126300 | 595 |
| 375 | 20230725 | 130200 | 75023802700 | 126300 | 126400 | 126400 | 126300 | 266 |
| 376 | 20230725 | 130100 | 74990199700 | 126300 | 126500 | 126500 | 126300 | 546 |
| 377 | 20230725 | 130000 | 74921168100 | 126500 | 126600 | 126600 | 126500 | 637 |
| 378 | 20230725 | 125900 | 74840569000 | 126600 | 126700 | 126800 | 126500 | 616 |
| 379 | 20230725 | 125800 | 74762535300 | 126700 | 126900 | 126900 | 126500 | 933 |
| 380 | 20230725 | 125700 | 74644292700 | 126900 | 126800 | 127000 | 126700 | 680 |
| 381 | 20230725 | 125600 | 74558034600 | 126700 | 126800 | 126800 | 126700 | 270 |
| 382 | 20230725 | 125500 | 74523808500 | 126800 | 126900 | 126900 | 126800 | 801 |
| 383 | 20230725 | 125400 | 74422227100 | 126800 | 126900 | 127000 | 126800 | 1057 |
| 384 | 20230725 | 125300 | 74288176300 | 126900 | 127000 | 127100 | 126800 | 1362 |
| 385 | 20230725 | 125200 | 74115342600 | 127000 | 127100 | 127100 | 126900 | 318 |
| 386 | 20230725 | 125100 | 74074959200 | 127200 | 127000 | 127400 | 126900 | 567 |
| 387 | 20230725 | 125000 | 74002855800 | 127000 | 126700 | 127000 | 126700 | 1001 |
| 388 | 20230725 | 124900 | 73875939300 | 126800 | 127500 | 127500 | 126700 | 5554 |
| 389 | 20230725 | 124800 | 73170151500 | 127500 | 127400 | 127500 | 127300 | 537 |
| 390 | 20230725 | 124700 | 73101727900 | 127400 | 127300 | 127400 | 127300 | 269 |
| 391 | 20230725 | 124600 | 73067470000 | 127300 | 127300 | 127400 | 127300 | 1297 |
| 392 | 20230725 | 124500 | 72902310700 | 127400 | 127300 | 127400 | 127200 | 391 |
| 393 | 20230725 | 124400 | 72852544800 | 127300 | 127300 | 127300 | 127200 | 123 |
| 394 | 20230725 | 124300 | 72836889300 | 127300 | 127200 | 127300 | 127100 | 981 |
| 395 | 20230725 | 124200 | 72712082200 | 127100 | 127100 | 127200 | 127000 | 936 |
| 396 | 20230725 | 124100 | 72593117900 | 127100 | 127000 | 127100 | 127000 | 327 |
| 397 | 20230725 | 124000 | 72551580900 | 126900 | 126900 | 127000 | 126800 | 189 |
| 398 | 20230725 | 123900 | 72527594300 | 126900 | 127000 | 127000 | 126700 | 692 |
| 399 | 20230725 | 123800 | 72439820300 | 126900 | 126800 | 127000 | 126700 | 653 |
| 400 | 20230725 | 123700 | 72357007900 | 126800 | 126900 | 127000 | 126800 | 453 |
| 401 | 20230725 | 123600 | 72299516100 | 126900 | 126900 | 126900 | 126800 | 316 |
| 402 | 20230725 | 123500 | 72259428500 | 126800 | 127000 | 127000 | 126800 | 403 |
| 403 | 20230725 | 123400 | 72208307400 | 126700 | 126900 | 127000 | 126700 | 657 |
| 404 | 20230725 | 123300 | 72124965600 | 126900 | 126900 | 127000 | 126800 | 663 |
| 405 | 20230725 | 123200 | 72040803600 | 126900 | 126900 | 127000 | 126800 | 580 |
| 406 | 20230725 | 123100 | 71967202300 | 126900 | 126900 | 127000 | 126900 | 490 |
| 407 | 20230725 | 123000 | 71904997200 | 126900 | 126900 | 126900 | 126600 | 1153 |
| 408 | 20230725 | 122900 | 71758871000 | 126900 | 126800 | 126900 | 126800 | 260 |
| 409 | 20230725 | 122800 | 71725887800 | 126900 | 126900 | 126900 | 126700 | 469 |
| 410 | 20230725 | 122700 | 71666411400 | 126800 | 126700 | 126900 | 126700 | 936 |
| 411 | 20230725 | 122600 | 71547733000 | 126800 | 126600 | 126800 | 126600 | 826 |
| 412 | 20230725 | 122500 | 71443086700 | 126700 | 126700 | 126700 | 126300 | 1553 |
| 413 | 20230725 | 122400 | 71246855000 | 126700 | 126600 | 126800 | 126300 | 522 |
| 414 | 20230725 | 122300 | 71180799700 | 126600 | 126700 | 126800 | 126500 | 588 |
| 415 | 20230725 | 122200 | 71106329300 | 126800 | 126500 | 126900 | 126300 | 2648 |
| 416 | 20230725 | 122100 | 70771293900 | 126500 | 126700 | 126800 | 126500 | 1270 |
| 417 | 20230725 | 122000 | 70610423500 | 126600 | 126700 | 126700 | 126600 | 337 |
| 418 | 20230725 | 121900 | 70567739500 | 126700 | 126800 | 126800 | 126600 | 1714 |
| 419 | 20230725 | 121800 | 70350524300 | 126800 | 127400 | 127400 | 126800 | 2517 |
| 420 | 20230725 | 121700 | 70030616600 | 127500 | 127300 | 127500 | 127200 | 378 |
| 421 | 20230725 | 121600 | 69982490800 | 127300 | 127300 | 127300 | 127100 | 1301 |
| 422 | 20230725 | 121500 | 69817040800 | 127300 | 127100 | 127300 | 127000 | 457 |
| 423 | 20230725 | 121400 | 69758941200 | 127100 | 127200 | 127300 | 127000 | 892 |
| 424 | 20230725 | 121300 | 69645547000 | 127200 | 127100 | 127300 | 127100 | 1160 |
| 425 | 20230725 | 121200 | 69498042800 | 127100 | 127600 | 127600 | 127000 | 2524 |
| 426 | 20230725 | 121100 | 69176554000 | 127600 | 128000 | 128000 | 127600 | 685 |
| 427 | 20230725 | 121000 | 69089040600 | 128000 | 127600 | 128000 | 127600 | 346 |
| 428 | 20230725 | 120900 | 69044831000 | 127700 | 127700 | 127800 | 127600 | 757 |
| 429 | 20230725 | 120800 | 68948141800 | 127700 | 128200 | 128200 | 127600 | 925 |
| 430 | 20230725 | 120700 | 68829814800 | 128200 | 128200 | 128300 | 128100 | 420 |
| 431 | 20230725 | 120600 | 68775966000 | 128300 | 128200 | 128300 | 128100 | 509 |
| 432 | 20230725 | 120500 | 68710706700 | 128200 | 128200 | 128200 | 128100 | 457 |
| 433 | 20230725 | 120400 | 68652121600 | 128200 | 127800 | 128200 | 127800 | 1505 |
| 434 | 20230725 | 120300 | 68459437900 | 127800 | 127500 | 127900 | 127400 | 481 |
| 435 | 20230725 | 120200 | 68397991200 | 127500 | 127500 | 127500 | 127400 | 374 |
| 436 | 20230725 | 120100 | 68350317000 | 127500 | 127300 | 127600 | 127300 | 788 |
| 437 | 20230725 | 120000 | 68249897700 | 127400 | 127600 | 127600 | 127300 | 1318 |
| 438 | 20230725 | 115900 | 68081937300 | 127700 | 127900 | 127900 | 127600 | 584 |
| 439 | 20230725 | 115800 | 68007325400 | 127700 | 127600 | 127900 | 127600 | 643 |
| 440 | 20230725 | 115700 | 67925212100 | 127600 | 127600 | 127700 | 127500 | 885 |
| 441 | 20230725 | 115600 | 67812274100 | 127600 | 127800 | 127900 | 127600 | 714 |
| 442 | 20230725 | 115500 | 67721064800 | 127900 | 127800 | 127900 | 127700 | 595 |
| 443 | 20230725 | 115400 | 67645036600 | 127800 | 127700 | 127800 | 127600 | 303 |
| 444 | 20230725 | 115300 | 67606330900 | 127700 | 127700 | 127700 | 127600 | 603 |
| 445 | 20230725 | 115200 | 67529332800 | 127700 | 127500 | 127700 | 127300 | 1133 |
| 446 | 20230725 | 115100 | 67384875500 | 127400 | 127100 | 127400 | 127000 | 888 |
| 447 | 20230725 | 115000 | 67271876200 | 127000 | 126700 | 127200 | 126700 | 737 |
| 448 | 20230725 | 114900 | 67178242100 | 126900 | 127100 | 127200 | 126700 | 871 |
| 449 | 20230725 | 114800 | 67067614000 | 127200 | 127000 | 127300 | 127000 | 975 |
| 450 | 20230725 | 114700 | 66943687400 | 126900 | 126900 | 127000 | 126900 | 657 |
| 451 | 20230725 | 114600 | 66860268700 | 126800 | 126800 | 126900 | 126800 | 327 |
| 452 | 20230725 | 114500 | 66818791500 | 126800 | 126700 | 126900 | 126600 | 929 |
| 453 | 20230725 | 114400 | 66701084100 | 126700 | 127100 | 127100 | 126700 | 528 |
| 454 | 20230725 | 114300 | 66634070800 | 127000 | 126900 | 127100 | 126800 | 1171 |
| 455 | 20230725 | 114200 | 66485452500 | 126900 | 126900 | 127000 | 126800 | 340 |
| 456 | 20230725 | 114100 | 66442310500 | 126800 | 127000 | 127100 | 126800 | 1091 |
| 457 | 20230725 | 114000 | 66303883200 | 127000 | 127400 | 127400 | 126900 | 1437 |
| 458 | 20230725 | 113900 | 66121292600 | 127400 | 127000 | 127400 | 127000 | 1953 |
| 459 | 20230725 | 113800 | 65872957100 | 127100 | 127000 | 127100 | 126900 | 690 |
| 460 | 20230725 | 113700 | 65785324500 | 126900 | 127100 | 127200 | 126900 | 1138 |
| 461 | 20230725 | 113600 | 65640770400 | 127100 | 127300 | 127300 | 126800 | 4352 |
| 462 | 20230725 | 113500 | 65087773300 | 127400 | 127500 | 127500 | 127200 | 3057 |
| 463 | 20230725 | 113400 | 64698401700 | 127700 | 127900 | 127900 | 127500 | 734 |
| 464 | 20230725 | 113300 | 64604661900 | 127900 | 128300 | 128300 | 127800 | 2425 |
| 465 | 20230725 | 113200 | 64294085200 | 128200 | 128400 | 128400 | 128200 | 1031 |
| 466 | 20230725 | 113100 | 64161835500 | 128400 | 128100 | 128400 | 128100 | 1025 |
| 467 | 20230725 | 113000 | 64030323300 | 128100 | 128000 | 128200 | 128000 | 1207 |
| 468 | 20230725 | 112900 | 63875673900 | 128000 | 128000 | 128100 | 128000 | 183 |
| 469 | 20230725 | 112800 | 63852237900 | 128100 | 128000 | 128100 | 128000 | 334 |
| 470 | 20230725 | 112700 | 63809481500 | 128100 | 128200 | 128200 | 128000 | 495 |
| 471 | 20230725 | 112600 | 63746056800 | 128200 | 127900 | 128200 | 127900 | 980 |
| 472 | 20230725 | 112500 | 63620580900 | 127900 | 128100 | 128100 | 127900 | 792 |
| 473 | 20230725 | 112400 | 63519233500 | 128100 | 128100 | 128200 | 128000 | 429 |
| 474 | 20230725 | 112300 | 63464286900 | 128200 | 128000 | 128200 | 128000 | 405 |
| 475 | 20230725 | 112200 | 63412414700 | 127900 | 128400 | 128400 | 127900 | 1451 |
| 476 | 20230725 | 112100 | 63226539800 | 128300 | 128400 | 128400 | 128300 | 868 |
| 477 | 20230725 | 112000 | 63115154600 | 128400 | 128300 | 128500 | 128300 | 859 |
| 478 | 20230725 | 111900 | 63004861000 | 128300 | 128200 | 128500 | 128200 | 1288 |
| 479 | 20230725 | 111800 | 62839560500 | 128200 | 127600 | 128300 | 127600 | 3045 |
| 480 | 20230725 | 111700 | 62450036300 | 127600 | 127700 | 127800 | 127500 | 398 |
| 481 | 20230725 | 111600 | 62399210500 | 127800 | 127600 | 127800 | 127600 | 1185 |
| 482 | 20230725 | 111500 | 62247923700 | 127600 | 127600 | 127800 | 127600 | 792 |
| 483 | 20230725 | 111400 | 62146808600 | 127500 | 127900 | 127900 | 127500 | 2109 |
| 484 | 20230725 | 111300 | 61877367500 | 128000 | 128400 | 128400 | 127900 | 2476 |
| 485 | 20230725 | 111200 | 61560220800 | 128500 | 128300 | 128700 | 128300 | 3625 |
| 486 | 20230725 | 111100 | 61094204600 | 128300 | 128400 | 128400 | 128200 | 587 |
| 487 | 20230725 | 111000 | 61018905400 | 128400 | 128500 | 128500 | 128300 | 689 |
| 488 | 20230725 | 110900 | 60930459500 | 128400 | 128500 | 128600 | 128000 | 1805 |
| 489 | 20230725 | 110800 | 60699135300 | 128300 | 128600 | 128700 | 128100 | 1104 |
| 490 | 20230725 | 110700 | 60557339300 | 128600 | 128300 | 128700 | 128300 | 741 |
| 491 | 20230725 | 110600 | 60462169700 | 128300 | 128300 | 128400 | 128000 | 1744 |
| 492 | 20230725 | 110500 | 60238659900 | 128400 | 129100 | 129200 | 128100 | 1318 |
| 493 | 20230725 | 110400 | 60068911200 | 129200 | 129200 | 129300 | 129100 | 685 |
| 494 | 20230725 | 110300 | 59980426800 | 129200 | 129300 | 129400 | 129100 | 733 |
| 495 | 20230725 | 110200 | 59885688500 | 129300 | 129100 | 129400 | 129000 | 1555 |
| 496 | 20230725 | 110100 | 59684863300 | 129000 | 129600 | 129600 | 129000 | 1365 |
| 497 | 20230725 | 110000 | 59508416800 | 129600 | 129700 | 129900 | 129400 | 5002 |
| 498 | 20230725 | 105900 | 58859329100 | 129800 | 129500 | 129800 | 129400 | 2203 |
| 499 | 20230725 | 105800 | 58573726000 | 129500 | 129800 | 129800 | 129300 | 2740 |
| 500 | 20230725 | 105700 | 58218259700 | 129800 | 129300 | 129800 | 129200 | 5538 |
| 501 | 20230725 | 105600 | 57500917900 | 129300 | 128900 | 129400 | 128000 | 4981 |
| 502 | 20230725 | 105500 | 56858696700 | 129000 | 128700 | 129000 | 128600 | 1128 |
| 503 | 20230725 | 105400 | 56713322800 | 128600 | 128500 | 128700 | 128300 | 766 |
| 504 | 20230725 | 105300 | 56614840400 | 128400 | 128900 | 129100 | 128400 | 1057 |
| 505 | 20230725 | 105200 | 56478746300 | 128900 | 129100 | 129200 | 128700 | 1420 |
| 506 | 20230725 | 105100 | 56295521500 | 129100 | 129100 | 129300 | 129100 | 902 |
| 507 | 20230725 | 105000 | 56178997400 | 129100 | 129100 | 129100 | 128900 | 5205 |
| 508 | 20230725 | 104900 | 55507073300 | 129000 | 129100 | 129400 | 129000 | 4008 |
| 509 | 20230725 | 104800 | 54989416200 | 129100 | 128900 | 129100 | 128700 | 1360 |
| 510 | 20230725 | 104700 | 54814055200 | 128800 | 128800 | 129000 | 128600 | 454 |
| 511 | 20230725 | 104600 | 54755574100 | 128900 | 128700 | 129000 | 128700 | 945 |
| 512 | 20230725 | 104500 | 54633782500 | 128600 | 128600 | 129000 | 128600 | 779 |
| 513 | 20230725 | 104400 | 54533414700 | 128600 | 129200 | 129200 | 128400 | 1035 |
| 514 | 20230725 | 104300 | 54400062600 | 129200 | 129300 | 129500 | 129200 | 1415 |
| 515 | 20230725 | 104200 | 54217002100 | 129300 | 129300 | 129400 | 129000 | 1247 |
| 516 | 20230725 | 104100 | 54055839600 | 129300 | 129500 | 129500 | 129100 | 912 |
| 517 | 20230725 | 104000 | 53937833500 | 129600 | 129000 | 129600 | 129000 | 7076 |
| 518 | 20230725 | 103900 | 53022407100 | 128900 | 129100 | 129100 | 128700 | 1361 |
| 519 | 20230725 | 103800 | 52847013900 | 129000 | 128900 | 129100 | 128800 | 1959 |
| 520 | 20230725 | 103700 | 52594315500 | 128900 | 128900 | 129100 | 128800 | 1301 |
| 521 | 20230725 | 103600 | 52426512400 | 128800 | 129000 | 129100 | 128400 | 2315 |
| 522 | 20230725 | 103500 | 52128018900 | 128900 | 129500 | 129500 | 128800 | 2298 |
| 523 | 20230725 | 103400 | 51831120100 | 129500 | 129000 | 129500 | 128900 | 6612 |
| 524 | 20230725 | 103300 | 50976096400 | 129000 | 129300 | 129500 | 129000 | 4730 |
| 525 | 20230725 | 103200 | 50364579300 | 129500 | 128600 | 129500 | 128600 | 16803 |
| 526 | 20230725 | 103100 | 48196001700 | 128600 | 128100 | 128600 | 128000 | 8063 |
| 527 | 20230725 | 103000 | 47161182700 | 128100 | 127800 | 128100 | 127800 | 2576 |
| 528 | 20230725 | 102900 | 46831595100 | 127800 | 127200 | 127800 | 127000 | 3941 |
| 529 | 20230725 | 102800 | 46329200600 | 127100 | 127900 | 128000 | 127100 | 3102 |
| 530 | 20230725 | 102700 | 45932987300 | 127900 | 127400 | 128000 | 127400 | 3873 |
| 531 | 20230725 | 102600 | 45437908200 | 127400 | 127100 | 127400 | 127000 | 2143 |
| 532 | 20230725 | 102500 | 45165236700 | 127000 | 126500 | 127000 | 126200 | 4137 |
| 533 | 20230725 | 102400 | 44641022300 | 126400 | 127000 | 127000 | 126400 | 2784 |
| 534 | 20230725 | 102300 | 44287973600 | 127000 | 126600 | 127100 | 126600 | 1544 |
| 535 | 20230725 | 102200 | 44091955200 | 126700 | 127100 | 127200 | 126600 | 1185 |
| 536 | 20230725 | 102100 | 43941491600 | 127100 | 127700 | 127800 | 127100 | 1332 |
| 537 | 20230725 | 102000 | 43771796200 | 127800 | 127100 | 128100 | 127100 | 4539 |
| 538 | 20230725 | 101900 | 43191790400 | 127000 | 127500 | 127600 | 126900 | 1471 |
| 539 | 20230725 | 101800 | 43004790400 | 127500 | 127600 | 127700 | 127400 | 646 |
| 540 | 20230725 | 101700 | 42922400300 | 127700 | 127300 | 127700 | 127100 | 1379 |
| 541 | 20230725 | 101600 | 42746630200 | 127400 | 127200 | 127500 | 126600 | 2557 |
| 542 | 20230725 | 101500 | 42421831600 | 127200 | 127300 | 127400 | 127000 | 2411 |
| 543 | 20230725 | 101400 | 42115041200 | 127300 | 127100 | 127400 | 126400 | 4606 |
| 544 | 20230725 | 101300 | 41530645500 | 127100 | 127600 | 127600 | 127000 | 2027 |
| 545 | 20230725 | 101200 | 41272766400 | 127500 | 127000 | 127700 | 126900 | 5495 |
| 546 | 20230725 | 101100 | 40573347600 | 127000 | 127300 | 127400 | 126900 | 3588 |
| 547 | 20230725 | 101000 | 40117405100 | 127300 | 127100 | 127500 | 127100 | 2135 |
| 548 | 20230725 | 100900 | 39845517600 | 127100 | 127300 | 127700 | 127100 | 3345 |
| 549 | 20230725 | 100800 | 39419507400 | 127400 | 128300 | 128400 | 127300 | 5744 |
| 550 | 20230725 | 100700 | 38684977700 | 128200 | 127800 | 128500 | 127700 | 3320 |
| 551 | 20230725 | 100600 | 38259234900 | 127800 | 128500 | 128600 | 127600 | 5620 |
| 552 | 20230725 | 100500 | 37539628400 | 128500 | 128600 | 128900 | 128200 | 9305 |
| 553 | 20230725 | 100400 | 36343183100 | 128500 | 127800 | 128600 | 127700 | 16350 |
| 554 | 20230725 | 100300 | 34244598200 | 127700 | 128100 | 128100 | 127200 | 6945 |
| 555 | 20230725 | 100200 | 33356027700 | 128300 | 128300 | 128300 | 128300 | 0 |
| 556 | 20230725 | 100100 | 33356027700 | 128300 | 128300 | 128300 | 128300 | 0 |
| 557 | 20230725 | 100000 | 33356027700 | 128300 | 127600 | 128300 | 127600 | 9201 |
| 558 | 20230725 | 095900 | 32178422400 | 127700 | 127100 | 127700 | 126800 | 5798 |
| 559 | 20230725 | 095800 | 31440035700 | 127100 | 126800 | 127100 | 126600 | 4522 |
| 560 | 20230725 | 095700 | 30865915400 | 126800 | 128000 | 128000 | 126800 | 6264 |
| 561 | 20230725 | 095600 | 30067541100 | 128000 | 127100 | 128000 | 127000 | 16385 |
| 562 | 20230725 | 095500 | 27975431600 | 127100 | 126900 | 127100 | 126800 | 4673 |
| 563 | 20230725 | 095400 | 27382116200 | 127000 | 126100 | 127100 | 125800 | 13300 |
| 564 | 20230725 | 095300 | 25698158900 | 126100 | 125200 | 126100 | 125200 | 11355 |
| 565 | 20230725 | 095200 | 24270473500 | 125200 | 125300 | 125300 | 125100 | 4001 |
| 566 | 20230725 | 095100 | 23769368300 | 125300 | 124600 | 125400 | 124500 | 10421 |
| 567 | 20230725 | 095000 | 22466771500 | 124600 | 124000 | 124800 | 123900 | 6619 |
| 568 | 20230725 | 094900 | 21644054400 | 123900 | 124100 | 124200 | 123900 | 2442 |
| 569 | 20230725 | 094800 | 21341176700 | 124000 | 124300 | 124300 | 123700 | 2052 |
| 570 | 20230725 | 094700 | 21086715700 | 124300 | 123600 | 124300 | 123500 | 14203 |
| 571 | 20230725 | 094600 | 19327567300 | 123600 | 123400 | 123600 | 123200 | 1564 |
| 572 | 20230725 | 094500 | 19134561200 | 123400 | 123100 | 123500 | 122900 | 1860 |
| 573 | 20230725 | 094400 | 18905548700 | 123000 | 123400 | 123700 | 123000 | 2783 |
| 574 | 20230725 | 094300 | 18562353900 | 123400 | 123300 | 123800 | 123200 | 6391 |
| 575 | 20230725 | 094200 | 17772041700 | 123300 | 123500 | 123600 | 122900 | 3351 |
| 576 | 20230725 | 094100 | 17359041900 | 123500 | 123700 | 123700 | 123300 | 1768 |
| 577 | 20230725 | 094000 | 17140701400 | 123700 | 123400 | 123800 | 123200 | 4508 |
| 578 | 20230725 | 093900 | 16583726000 | 123400 | 123100 | 123500 | 123000 | 3915 |
| 579 | 20230725 | 093800 | 16100912800 | 123100 | 122900 | 123300 | 122000 | 6609 |
| 580 | 20230725 | 093700 | 15288247500 | 122900 | 121900 | 123000 | 121900 | 9884 |
| 581 | 20230725 | 093600 | 14077616400 | 121900 | 121800 | 122000 | 121400 | 2736 |
| 582 | 20230725 | 093500 | 13744355400 | 121800 | 121900 | 121900 | 121700 | 1180 |
| 583 | 20230725 | 093400 | 13600623100 | 121800 | 122200 | 122300 | 121300 | 2662 |
| 584 | 20230725 | 093300 | 13275976700 | 122200 | 121800 | 122300 | 121700 | 2621 |
| 585 | 20230725 | 093200 | 12956149200 | 121900 | 121500 | 122000 | 121400 | 1698 |
| 586 | 20230725 | 093100 | 12749452800 | 121700 | 122000 | 122000 | 121500 | 1921 |
| 587 | 20230725 | 093000 | 12515531400 | 121900 | 121400 | 122000 | 121000 | 8731 |
| 588 | 20230725 | 092900 | 11456376200 | 121500 | 121600 | 121600 | 120900 | 5427 |
| 589 | 20230725 | 092800 | 10798172500 | 121600 | 122200 | 122400 | 121500 | 3277 |
| 590 | 20230725 | 092700 | 10398331600 | 122200 | 121600 | 122500 | 121300 | 5189 |
| 591 | 20230725 | 092600 | 9765050000 | 121300 | 120800 | 121700 | 120800 | 12914 |
| 592 | 20230725 | 092500 | 8200214000 | 120800 | 120700 | 120800 | 120600 | 1824 |
| 593 | 20230725 | 092400 | 7979960900 | 120700 | 120500 | 120800 | 120500 | 1469 |
| 594 | 20230725 | 092300 | 7802714000 | 120500 | 120600 | 120800 | 120400 | 3335 |
| 595 | 20230725 | 092200 | 7400545800 | 120600 | 120800 | 120900 | 120300 | 2946 |
| 596 | 20230725 | 092100 | 7044984000 | 120800 | 120500 | 120900 | 120300 | 7003 |
| 597 | 20230725 | 092000 | 6199862200 | 120500 | 120400 | 120900 | 120000 | 6689 |
| 598 | 20230725 | 091900 | 5393864100 | 120400 | 119400 | 120500 | 119300 | 11562 |
| 599 | 20230725 | 091800 | 4006794500 | 119400 | 119200 | 119800 | 119200 | 3413 |
| 600 | 20230725 | 091700 | 3598844000 | 119200 | 119400 | 119500 | 119100 | 1739 |
| 601 | 20230725 | 091600 | 3391330900 | 119400 | 119000 | 119600 | 118900 | 5627 |
| 602 | 20230725 | 091500 | 2720409300 | 118900 | 118800 | 119000 | 118500 | 3725 |
| 603 | 20230725 | 091400 | 2277716600 | 118700 | 118500 | 118900 | 118500 | 2820 |
| 604 | 20230725 | 091300 | 1942860900 | 118400 | 118200 | 118600 | 118200 | 624 |
| 605 | 20230725 | 091200 | 1868984700 | 118200 | 118100 | 118200 | 117800 | 650 |
| 606 | 20230725 | 091100 | 1792325800 | 118100 | 118100 | 118100 | 117600 | 1073 |
| 607 | 20230725 | 091000 | 1665771800 | 118000 | 118700 | 118700 | 118000 | 549 |
| 608 | 20230725 | 090900 | 1600809000 | 118600 | 118800 | 118800 | 118500 | 732 |
| 609 | 20230725 | 090800 | 1514006800 | 118800 | 118600 | 118900 | 118300 | 1455 |
| 610 | 20230725 | 090700 | 1341332400 | 118600 | 118200 | 118600 | 118200 | 730 |
| 611 | 20230725 | 090600 | 1254852600 | 118300 | 118900 | 118900 | 118200 | 1000 |
| 612 | 20230725 | 090500 | 1136240100 | 118900 | 118200 | 118900 | 118200 | 3743 |
| 613 | 20230725 | 090400 | 692492900 | 118100 | 118100 | 118200 | 117900 | 461 |
| 614 | 20230725 | 090300 | 638093100 | 118100 | 118200 | 118400 | 118000 | 1844 |
| 615 | 20230725 | 090200 | 420012800 | 118300 | 118000 | 118300 | 118000 | 1058 |
| 616 | 20230725 | 090100 | 295056300 | 118000 | 117100 | 118100 | 117100 | 1386 |
| 617 | 20230725 | 090000 | 131939000 | 117100 | 116700 | 117200 | 116600 | 1080 |