35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 185200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 14524 |
| 3 | 20230724 | 185100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 4 | 20230724 | 185000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 5 | 20230724 | 184900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 6 | 20230724 | 184800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 7 | 20230724 | 184700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 8 | 20230724 | 184600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 9 | 20230724 | 184500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 10 | 20230724 | 184400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 11 | 20230724 | 184300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 12 | 20230724 | 184200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 13 | 20230724 | 184100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 14 | 20230724 | 184000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 15 | 20230724 | 183900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 16 | 20230724 | 183800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 17 | 20230724 | 183700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 18 | 20230724 | 183600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 19 | 20230724 | 183500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 20 | 20230724 | 183400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 21 | 20230724 | 183300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 22 | 20230724 | 183200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 23 | 20230724 | 183100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 24 | 20230724 | 183000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 25 | 20230724 | 182900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 26 | 20230724 | 182800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 27 | 20230724 | 182700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 28 | 20230724 | 182600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 29 | 20230724 | 182500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 30 | 20230724 | 182400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 31 | 20230724 | 182300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 32 | 20230724 | 182200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 14524 |
| 33 | 20230724 | 182100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 34 | 20230724 | 182000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 35 | 20230724 | 181900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 36 | 20230724 | 181800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 37 | 20230724 | 181700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 38 | 20230724 | 181600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 39 | 20230724 | 181500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 40 | 20230724 | 181400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 41 | 20230724 | 181300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 42 | 20230724 | 181200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 43 | 20230724 | 181100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 44 | 20230724 | 181000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 45 | 20230724 | 180900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 46 | 20230724 | 180800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 47 | 20230724 | 180700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 48 | 20230724 | 180600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 49 | 20230724 | 180500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 50 | 20230724 | 180400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 51 | 20230724 | 180300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 52 | 20230724 | 180200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 53 | 20230724 | 180100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 54 | 20230724 | 180000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 55 | 20230724 | 175900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 56 | 20230724 | 175800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 57 | 20230724 | 175700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 58 | 20230724 | 175600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 59 | 20230724 | 175500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 60 | 20230724 | 175400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 61 | 20230724 | 175300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 62 | 20230724 | 175200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 14524 |
| 63 | 20230724 | 175100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 64 | 20230724 | 175000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 65 | 20230724 | 174900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 66 | 20230724 | 174800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 67 | 20230724 | 174700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 68 | 20230724 | 174600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 69 | 20230724 | 174500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 70 | 20230724 | 174400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 71 | 20230724 | 174300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 72 | 20230724 | 174200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 73 | 20230724 | 174100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 74 | 20230724 | 174000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 75 | 20230724 | 173900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 76 | 20230724 | 173800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 77 | 20230724 | 173700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 78 | 20230724 | 173600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 79 | 20230724 | 173500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 80 | 20230724 | 173400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 81 | 20230724 | 173300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 82 | 20230724 | 173200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 83 | 20230724 | 173100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 84 | 20230724 | 173000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 85 | 20230724 | 172900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 86 | 20230724 | 172800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 87 | 20230724 | 172700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 88 | 20230724 | 172600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 89 | 20230724 | 172500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 90 | 20230724 | 172400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 91 | 20230724 | 172300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 92 | 20230724 | 172200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 14524 |
| 93 | 20230724 | 172100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 94 | 20230724 | 172000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 95 | 20230724 | 171900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 96 | 20230724 | 171800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 97 | 20230724 | 171700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 98 | 20230724 | 171600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 99 | 20230724 | 171500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 100 | 20230724 | 171400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 101 | 20230724 | 171300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 102 | 20230724 | 171200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 103 | 20230724 | 171100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 104 | 20230724 | 171000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 105 | 20230724 | 170900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 106 | 20230724 | 170800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 107 | 20230724 | 170700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 108 | 20230724 | 170600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 109 | 20230724 | 170500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 110 | 20230724 | 170400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 111 | 20230724 | 170300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 112 | 20230724 | 170200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 113 | 20230724 | 170100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 114 | 20230724 | 170000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 115 | 20230724 | 165900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 116 | 20230724 | 165800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 117 | 20230724 | 165700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 118 | 20230724 | 165600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 119 | 20230724 | 165500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 120 | 20230724 | 165400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 121 | 20230724 | 165300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 122 | 20230724 | 165200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 14524 |
| 123 | 20230724 | 165100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 124 | 20230724 | 165000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 125 | 20230724 | 164900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 126 | 20230724 | 164800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 127 | 20230724 | 164700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 128 | 20230724 | 164600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 129 | 20230724 | 164500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 130 | 20230724 | 164400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 131 | 20230724 | 164300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 132 | 20230724 | 164200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 133 | 20230724 | 164100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 134 | 20230724 | 164000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 135 | 20230724 | 163900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 136 | 20230724 | 163800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 137 | 20230724 | 163700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 138 | 20230724 | 163600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 139 | 20230724 | 163500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 140 | 20230724 | 163400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 141 | 20230724 | 163300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 142 | 20230724 | 163200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 143 | 20230724 | 163100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 144 | 20230724 | 163000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 145 | 20230724 | 162900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 146 | 20230724 | 162800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 147 | 20230724 | 162700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 148 | 20230724 | 162600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 149 | 20230724 | 162500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 150 | 20230724 | 162400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 151 | 20230724 | 162300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 152 | 20230724 | 162200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 14524 |
| 153 | 20230724 | 162100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 154 | 20230724 | 162000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 155 | 20230724 | 161900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 156 | 20230724 | 161800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 157 | 20230724 | 161700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 158 | 20230724 | 161600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 159 | 20230724 | 161500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 160 | 20230724 | 161400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 161 | 20230724 | 161300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 162 | 20230724 | 161200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 163 | 20230724 | 161100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 164 | 20230724 | 161000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 165 | 20230724 | 160900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 166 | 20230724 | 160800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 167 | 20230724 | 160700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 168 | 20230724 | 160600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 169 | 20230724 | 160500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 170 | 20230724 | 160400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 171 | 20230724 | 160300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 172 | 20230724 | 160200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 173 | 20230724 | 160100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 174 | 20230724 | 160000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 175 | 20230724 | 155900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 176 | 20230724 | 155800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 177 | 20230724 | 155700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 178 | 20230724 | 155600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 179 | 20230724 | 155500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 180 | 20230724 | 155400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 181 | 20230724 | 155300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 182 | 20230724 | 155200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 14524 |
| 183 | 20230724 | 155100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 184 | 20230724 | 155000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 185 | 20230724 | 154900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 186 | 20230724 | 154800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 187 | 20230724 | 154700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 188 | 20230724 | 154600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 189 | 20230724 | 154500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 190 | 20230724 | 154400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 191 | 20230724 | 154300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 192 | 20230724 | 154200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 193 | 20230724 | 154100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 194 | 20230724 | 154000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 195 | 20230724 | 153900 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 196 | 20230724 | 153800 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 197 | 20230724 | 153700 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 198 | 20230724 | 153600 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 199 | 20230724 | 153500 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 200 | 20230724 | 153400 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 201 | 20230724 | 153300 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 202 | 20230724 | 153200 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 203 | 20230724 | 153100 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 0 |
| 204 | 20230724 | 153000 | 73157101700 | 129100 | 129100 | 129100 | 129100 | 14524 |
| 205 | 20230724 | 152900 | 71282053300 | 129000 | 129000 | 129000 | 129000 | 0 |
| 206 | 20230724 | 152800 | 71282053300 | 129000 | 129000 | 129000 | 129000 | 0 |
| 207 | 20230724 | 152700 | 71282053300 | 129000 | 129000 | 129000 | 129000 | 0 |
| 208 | 20230724 | 152600 | 71282053300 | 129000 | 129000 | 129000 | 129000 | 0 |
| 209 | 20230724 | 152500 | 71282053300 | 129000 | 129000 | 129000 | 129000 | 0 |
| 210 | 20230724 | 152400 | 71282053300 | 129000 | 129000 | 129000 | 129000 | 0 |
| 211 | 20230724 | 152300 | 71282053300 | 129000 | 129000 | 129000 | 129000 | 0 |
| 212 | 20230724 | 152200 | 71282053300 | 129000 | 129000 | 129000 | 129000 | 0 |
| 213 | 20230724 | 152100 | 71282053300 | 129000 | 129000 | 129000 | 129000 | 0 |
| 214 | 20230724 | 152000 | 71282053300 | 129000 | 129000 | 129000 | 129000 | 0 |
| 215 | 20230724 | 151900 | 71282053300 | 129000 | 128900 | 129100 | 128800 | 1631 |
| 216 | 20230724 | 151800 | 71071613900 | 128900 | 128900 | 129100 | 128900 | 1619 |
| 217 | 20230724 | 151700 | 70862764500 | 128900 | 128700 | 129000 | 128600 | 2642 |
| 218 | 20230724 | 151600 | 70522596400 | 128700 | 128600 | 128700 | 128600 | 144 |
| 219 | 20230724 | 151500 | 70504071600 | 128700 | 128700 | 128800 | 128600 | 847 |
| 220 | 20230724 | 151400 | 70395064500 | 128700 | 128700 | 128800 | 128700 | 1779 |
| 221 | 20230724 | 151300 | 70166106600 | 128700 | 128700 | 128800 | 128700 | 286 |
| 222 | 20230724 | 151200 | 70129298000 | 128700 | 128700 | 128800 | 128600 | 756 |
| 223 | 20230724 | 151100 | 70031995900 | 128700 | 128700 | 128800 | 128700 | 325 |
| 224 | 20230724 | 151000 | 69990166500 | 128700 | 128800 | 128900 | 128700 | 1229 |
| 225 | 20230724 | 150900 | 69831905100 | 128800 | 128800 | 128900 | 128700 | 574 |
| 226 | 20230724 | 150800 | 69757956000 | 128800 | 128800 | 128800 | 128700 | 111 |
| 227 | 20230724 | 150700 | 69743660300 | 128800 | 128700 | 128900 | 128600 | 234 |
| 228 | 20230724 | 150600 | 69713530000 | 128700 | 129000 | 129000 | 128700 | 4776 |
| 229 | 20230724 | 150500 | 69098307800 | 128900 | 129000 | 129000 | 128900 | 627 |
| 230 | 20230724 | 150400 | 69017439500 | 129000 | 129000 | 129000 | 128900 | 289 |
| 231 | 20230724 | 150300 | 68980164600 | 128900 | 129000 | 129000 | 128900 | 100 |
| 232 | 20230724 | 150200 | 68967265800 | 129000 | 128900 | 129000 | 128900 | 486 |
| 233 | 20230724 | 150100 | 68904575300 | 129000 | 128900 | 129000 | 128900 | 1046 |
| 234 | 20230724 | 150000 | 68769728100 | 128900 | 128900 | 129000 | 128900 | 133 |
| 235 | 20230724 | 145900 | 68752578400 | 128900 | 128900 | 129000 | 128900 | 2071 |
| 236 | 20230724 | 145800 | 68485493500 | 129000 | 128900 | 129000 | 128900 | 739 |
| 237 | 20230724 | 145700 | 68390170800 | 129000 | 128900 | 129000 | 128900 | 116 |
| 238 | 20230724 | 145600 | 68375212300 | 129000 | 128800 | 129000 | 128800 | 1632 |
| 239 | 20230724 | 145500 | 68164843500 | 128900 | 128800 | 128900 | 128800 | 671 |
| 240 | 20230724 | 145400 | 68078386100 | 128800 | 128700 | 128800 | 128700 | 651 |
| 241 | 20230724 | 145300 | 67994539300 | 128800 | 128800 | 128800 | 128700 | 235 |
| 242 | 20230724 | 145200 | 67964277500 | 128800 | 128700 | 128800 | 128700 | 818 |
| 243 | 20230724 | 145100 | 67858926500 | 128700 | 128800 | 128800 | 128700 | 195 |
| 244 | 20230724 | 145000 | 67833811700 | 128800 | 128800 | 128800 | 128700 | 1141 |
| 245 | 20230724 | 144900 | 67686952500 | 128800 | 128700 | 128800 | 128600 | 581 |
| 246 | 20230724 | 144800 | 67612170400 | 128700 | 128700 | 128800 | 128600 | 917 |
| 247 | 20230724 | 144700 | 67494153200 | 128600 | 128600 | 128700 | 128600 | 265 |
| 248 | 20230724 | 144600 | 67460056900 | 128600 | 128700 | 128700 | 128600 | 1346 |
| 249 | 20230724 | 144500 | 67286832700 | 128700 | 128700 | 128700 | 128600 | 765 |
| 250 | 20230724 | 144400 | 67188379500 | 128700 | 128600 | 128700 | 128600 | 168 |
| 251 | 20230724 | 144300 | 67166764700 | 128700 | 128700 | 128700 | 128600 | 316 |
| 252 | 20230724 | 144200 | 67126100100 | 128600 | 128600 | 128700 | 128600 | 584 |
| 253 | 20230724 | 144100 | 67050947900 | 128700 | 128700 | 128700 | 128600 | 254 |
| 254 | 20230724 | 144000 | 67018259400 | 128600 | 128700 | 128700 | 128600 | 191 |
| 255 | 20230724 | 143900 | 66993682400 | 128700 | 128700 | 128700 | 128600 | 740 |
| 256 | 20230724 | 143800 | 66898460100 | 128700 | 128600 | 128700 | 128600 | 832 |
| 257 | 20230724 | 143700 | 66791424100 | 128600 | 128600 | 128600 | 128500 | 1989 |
| 258 | 20230724 | 143600 | 66535654600 | 128500 | 128500 | 128600 | 128400 | 2707 |
| 259 | 20230724 | 143500 | 66187787000 | 128400 | 128500 | 128500 | 128400 | 194 |
| 260 | 20230724 | 143400 | 66162867700 | 128400 | 128400 | 128500 | 128400 | 427 |
| 261 | 20230724 | 143300 | 66108034700 | 128400 | 128500 | 128500 | 128400 | 178 |
| 262 | 20230724 | 143200 | 66085178500 | 128500 | 128400 | 128500 | 128400 | 237 |
| 263 | 20230724 | 143100 | 66054742100 | 128500 | 128400 | 128500 | 128400 | 615 |
| 264 | 20230724 | 143000 | 65975773700 | 128400 | 128400 | 128500 | 128400 | 632 |
| 265 | 20230724 | 142900 | 65894621600 | 128500 | 128500 | 128600 | 128500 | 1417 |
| 266 | 20230724 | 142800 | 65712536800 | 128600 | 128600 | 128700 | 128500 | 849 |
| 267 | 20230724 | 142700 | 65603361600 | 128600 | 128600 | 128700 | 128600 | 149 |
| 268 | 20230724 | 142600 | 65584200100 | 128600 | 128700 | 128700 | 128600 | 1311 |
| 269 | 20230724 | 142500 | 65415594100 | 128700 | 128700 | 128700 | 128600 | 856 |
| 270 | 20230724 | 142400 | 65305428300 | 128700 | 128800 | 128900 | 128700 | 717 |
| 271 | 20230724 | 142300 | 65213082000 | 128800 | 128800 | 128900 | 128800 | 276 |
| 272 | 20230724 | 142200 | 65177531200 | 128900 | 128800 | 128900 | 128800 | 176 |
| 273 | 20230724 | 142100 | 65154862000 | 128800 | 128800 | 128900 | 128800 | 1188 |
| 274 | 20230724 | 142000 | 65001847200 | 128800 | 128900 | 128900 | 128800 | 108 |
| 275 | 20230724 | 141900 | 64987934700 | 128900 | 128900 | 128900 | 128800 | 71 |
| 276 | 20230724 | 141800 | 64978783900 | 128900 | 129000 | 129000 | 128800 | 1391 |
| 277 | 20230724 | 141700 | 64799470600 | 128900 | 129000 | 129000 | 128900 | 270 |
| 278 | 20230724 | 141600 | 64764645200 | 128900 | 129100 | 129100 | 128900 | 1726 |
| 279 | 20230724 | 141500 | 64542061100 | 129000 | 129100 | 129100 | 129000 | 372 |
| 280 | 20230724 | 141400 | 64494037100 | 129100 | 129100 | 129100 | 129000 | 62 |
| 281 | 20230724 | 141300 | 64486036100 | 129000 | 129000 | 129000 | 128900 | 864 |
| 282 | 20230724 | 141200 | 64374585700 | 128900 | 129000 | 129000 | 128900 | 55 |
| 283 | 20230724 | 141100 | 64367496100 | 128900 | 129000 | 129000 | 128900 | 372 |
| 284 | 20230724 | 141000 | 64319544500 | 128900 | 128800 | 128900 | 128800 | 1173 |
| 285 | 20230724 | 140900 | 64168349500 | 128900 | 128800 | 128900 | 128800 | 219 |
| 286 | 20230724 | 140800 | 64140125400 | 128800 | 128800 | 128900 | 128800 | 417 |
| 287 | 20230724 | 140700 | 64086390300 | 128800 | 128900 | 128900 | 128800 | 468 |
| 288 | 20230724 | 140600 | 64026102700 | 128900 | 128800 | 128900 | 128800 | 214 |
| 289 | 20230724 | 140500 | 63998522600 | 128900 | 128700 | 128900 | 128700 | 592 |
| 290 | 20230724 | 140400 | 63922273300 | 128700 | 128800 | 128800 | 128700 | 243 |
| 291 | 20230724 | 140300 | 63890986300 | 128800 | 128700 | 128800 | 128700 | 558 |
| 292 | 20230724 | 140200 | 63819133800 | 128700 | 128800 | 128800 | 128700 | 212 |
| 293 | 20230724 | 140100 | 63791829300 | 128700 | 128600 | 128900 | 128600 | 764 |
| 294 | 20230724 | 140000 | 63693461300 | 128700 | 129000 | 129000 | 128600 | 695 |
| 295 | 20230724 | 135900 | 63603960200 | 128900 | 128500 | 129000 | 128500 | 3167 |
| 296 | 20230724 | 135800 | 63196262800 | 128500 | 128600 | 128600 | 128500 | 754 |
| 297 | 20230724 | 135700 | 63099362700 | 128600 | 128600 | 128700 | 128500 | 918 |
| 298 | 20230724 | 135600 | 62981331200 | 128600 | 128700 | 128700 | 128600 | 118 |
| 299 | 20230724 | 135500 | 62966147400 | 128600 | 128600 | 128700 | 128600 | 41 |
| 300 | 20230724 | 135400 | 62960874000 | 128600 | 128600 | 128700 | 128600 | 180 |
| 301 | 20230724 | 135300 | 62937717100 | 128600 | 128900 | 128900 | 128600 | 575 |
| 302 | 20230724 | 135200 | 62863717700 | 128800 | 128600 | 128800 | 128500 | 1382 |
| 303 | 20230724 | 135100 | 62685969200 | 128500 | 128600 | 128600 | 128500 | 148 |
| 304 | 20230724 | 135000 | 62666946200 | 128600 | 128600 | 128600 | 128400 | 715 |
| 305 | 20230724 | 134900 | 62575054600 | 128500 | 128600 | 128600 | 128400 | 994 |
| 306 | 20230724 | 134800 | 62447317000 | 128600 | 128600 | 128600 | 128500 | 86 |
| 307 | 20230724 | 134700 | 62436263900 | 128600 | 128500 | 128600 | 128500 | 338 |
| 308 | 20230724 | 134600 | 62392830200 | 128600 | 128600 | 128600 | 128500 | 960 |
| 309 | 20230724 | 134500 | 62269413600 | 128500 | 128500 | 128700 | 128400 | 916 |
| 310 | 20230724 | 134400 | 62151590900 | 128500 | 128400 | 128800 | 128400 | 1345 |
| 311 | 20230724 | 134300 | 61978588300 | 128500 | 128200 | 128600 | 128200 | 1925 |
| 312 | 20230724 | 134200 | 61731427800 | 128200 | 128300 | 128300 | 128100 | 1329 |
| 313 | 20230724 | 134100 | 61560998000 | 128200 | 128000 | 128200 | 128000 | 925 |
| 314 | 20230724 | 134000 | 61442517700 | 128100 | 128200 | 128300 | 128000 | 2796 |
| 315 | 20230724 | 133900 | 61084360300 | 128300 | 128200 | 128300 | 128100 | 1700 |
| 316 | 20230724 | 133800 | 60866467400 | 128100 | 128300 | 128300 | 128100 | 1573 |
| 317 | 20230724 | 133700 | 60664815500 | 128300 | 128200 | 128300 | 128200 | 282 |
| 318 | 20230724 | 133600 | 60628660600 | 128300 | 128300 | 128400 | 128200 | 1517 |
| 319 | 20230724 | 133500 | 60434079600 | 128300 | 128500 | 128500 | 128300 | 1792 |
| 320 | 20230724 | 133400 | 60204026700 | 128500 | 128500 | 128600 | 128400 | 351 |
| 321 | 20230724 | 133300 | 60158923500 | 128500 | 128500 | 128600 | 128500 | 650 |
| 322 | 20230724 | 133200 | 60075398100 | 128400 | 128600 | 128600 | 128400 | 2179 |
| 323 | 20230724 | 133100 | 59795349100 | 128600 | 128700 | 128700 | 128600 | 1092 |
| 324 | 20230724 | 133000 | 59654903900 | 128700 | 128900 | 129000 | 128700 | 1957 |
| 325 | 20230724 | 132900 | 59402783800 | 128900 | 128700 | 129000 | 128700 | 2565 |
| 326 | 20230724 | 132800 | 59072351400 | 128700 | 128800 | 128800 | 128600 | 882 |
| 327 | 20230724 | 132700 | 58958829900 | 128700 | 128800 | 128800 | 128600 | 1085 |
| 328 | 20230724 | 132600 | 58819163400 | 128800 | 128700 | 128900 | 128700 | 294 |
| 329 | 20230724 | 132500 | 58781305200 | 128700 | 128900 | 128900 | 128700 | 234 |
| 330 | 20230724 | 132400 | 58751166200 | 128700 | 128800 | 128900 | 128700 | 196 |
| 331 | 20230724 | 132300 | 58725918800 | 128800 | 128600 | 128900 | 128600 | 822 |
| 332 | 20230724 | 132200 | 58620073200 | 128600 | 128700 | 128900 | 128600 | 665 |
| 333 | 20230724 | 132100 | 58534453800 | 128800 | 128700 | 128800 | 128500 | 1182 |
| 334 | 20230724 | 132000 | 58382369300 | 128700 | 128800 | 128800 | 128700 | 632 |
| 335 | 20230724 | 131900 | 58301000700 | 128800 | 128800 | 128900 | 128800 | 315 |
| 336 | 20230724 | 131800 | 58260427700 | 128800 | 128900 | 128900 | 128800 | 165 |
| 337 | 20230724 | 131700 | 58239175000 | 128800 | 128900 | 128900 | 128300 | 7200 |
| 338 | 20230724 | 131600 | 57312583200 | 128900 | 128800 | 128900 | 128800 | 947 |
| 339 | 20230724 | 131500 | 57190573900 | 128800 | 128900 | 129000 | 128800 | 2121 |
| 340 | 20230724 | 131400 | 56917225400 | 128900 | 129000 | 129000 | 128900 | 1257 |
| 341 | 20230724 | 131300 | 56755098100 | 129000 | 129000 | 129000 | 128900 | 2739 |
| 342 | 20230724 | 131200 | 56401912700 | 129000 | 129000 | 129100 | 128900 | 2763 |
| 343 | 20230724 | 131100 | 56045441100 | 129100 | 129200 | 129300 | 129000 | 3234 |
| 344 | 20230724 | 131000 | 55627942200 | 129300 | 129300 | 129400 | 129200 | 1850 |
| 345 | 20230724 | 130900 | 55388816700 | 129300 | 129300 | 129400 | 129300 | 1083 |
| 346 | 20230724 | 130800 | 55248772600 | 129400 | 129400 | 129400 | 129300 | 602 |
| 347 | 20230724 | 130700 | 55170913900 | 129400 | 129800 | 129800 | 129300 | 4226 |
| 348 | 20230724 | 130600 | 54623449200 | 129700 | 129800 | 129800 | 129700 | 525 |
| 349 | 20230724 | 130500 | 54555326600 | 129700 | 129800 | 129800 | 129700 | 760 |
| 350 | 20230724 | 130400 | 54456690000 | 129700 | 129800 | 129800 | 129700 | 130 |
| 351 | 20230724 | 130300 | 54439826900 | 129700 | 129700 | 129700 | 129600 | 763 |
| 352 | 20230724 | 130200 | 54340871600 | 129700 | 129700 | 129700 | 129600 | 278 |
| 353 | 20230724 | 130100 | 54304828000 | 129700 | 129900 | 129900 | 129700 | 2308 |
| 354 | 20230724 | 130000 | 54005368300 | 129900 | 129900 | 129900 | 129600 | 828 |
| 355 | 20230724 | 125900 | 53897924400 | 129900 | 129500 | 129900 | 129500 | 2906 |
| 356 | 20230724 | 125800 | 53521171700 | 129500 | 129500 | 129600 | 129500 | 500 |
| 357 | 20230724 | 125700 | 53456420700 | 129600 | 129500 | 129600 | 129400 | 407 |
| 358 | 20230724 | 125600 | 53403716100 | 129500 | 129400 | 129500 | 129400 | 1112 |
| 359 | 20230724 | 125500 | 53259794000 | 129500 | 129500 | 129500 | 129400 | 410 |
| 360 | 20230724 | 125400 | 53206719700 | 129500 | 129600 | 129700 | 129400 | 426 |
| 361 | 20230724 | 125300 | 53151530100 | 129500 | 129400 | 129700 | 129400 | 683 |
| 362 | 20230724 | 125200 | 53063109000 | 129300 | 129300 | 129400 | 129200 | 480 |
| 363 | 20230724 | 125100 | 53001035300 | 129300 | 129300 | 129300 | 129200 | 546 |
| 364 | 20230724 | 125000 | 52930441300 | 129300 | 129200 | 129300 | 129200 | 423 |
| 365 | 20230724 | 124900 | 52875757100 | 129200 | 129300 | 129300 | 129200 | 377 |
| 366 | 20230724 | 124800 | 52827041000 | 129300 | 129300 | 129300 | 129200 | 130 |
| 367 | 20230724 | 124700 | 52810233300 | 129300 | 129500 | 129500 | 129300 | 520 |
| 368 | 20230724 | 124600 | 52742981200 | 129500 | 129500 | 129600 | 129400 | 1975 |
| 369 | 20230724 | 124500 | 52487192800 | 129500 | 129500 | 129600 | 129400 | 1175 |
| 370 | 20230724 | 124400 | 52335085900 | 129500 | 129200 | 129500 | 129200 | 1578 |
| 371 | 20230724 | 124300 | 52130799800 | 129200 | 129100 | 129200 | 129100 | 849 |
| 372 | 20230724 | 124200 | 52021132500 | 129100 | 129200 | 129200 | 129100 | 106 |
| 373 | 20230724 | 124100 | 52007440600 | 129200 | 129100 | 129200 | 129000 | 639 |
| 374 | 20230724 | 124000 | 51924965600 | 129100 | 129100 | 129100 | 129000 | 1752 |
| 375 | 20230724 | 123900 | 51698885100 | 129100 | 129100 | 129100 | 129000 | 641 |
| 376 | 20230724 | 123800 | 51616141600 | 129100 | 129200 | 129200 | 129100 | 1450 |
| 377 | 20230724 | 123700 | 51428932900 | 129100 | 129200 | 129200 | 129100 | 173 |
| 378 | 20230724 | 123600 | 51406589000 | 129200 | 129100 | 129200 | 129100 | 207 |
| 379 | 20230724 | 123500 | 51379847500 | 129200 | 129100 | 129200 | 129100 | 90 |
| 380 | 20230724 | 123400 | 51368224100 | 129100 | 129100 | 129200 | 129100 | 470 |
| 381 | 20230724 | 123300 | 51307534800 | 129200 | 129200 | 129200 | 129100 | 295 |
| 382 | 20230724 | 123200 | 51269422400 | 129200 | 129200 | 129200 | 129100 | 540 |
| 383 | 20230724 | 123100 | 51199671800 | 129200 | 129500 | 129500 | 129200 | 4620 |
| 384 | 20230724 | 123000 | 50602027700 | 129400 | 129500 | 129500 | 129400 | 532 |
| 385 | 20230724 | 122900 | 50533149000 | 129500 | 129500 | 129500 | 129500 | 456 |
| 386 | 20230724 | 122800 | 50474097000 | 129500 | 129400 | 129500 | 129400 | 425 |
| 387 | 20230724 | 122700 | 50419068000 | 129500 | 129500 | 129500 | 129400 | 60 |
| 388 | 20230724 | 122600 | 50411298100 | 129500 | 129400 | 129600 | 129300 | 1688 |
| 389 | 20230724 | 122500 | 50192832000 | 129400 | 129400 | 129400 | 129300 | 602 |
| 390 | 20230724 | 122400 | 50114966300 | 129400 | 129300 | 129400 | 129300 | 377 |
| 391 | 20230724 | 122300 | 50066205500 | 129400 | 129400 | 129400 | 129300 | 195 |
| 392 | 20230724 | 122200 | 50040973300 | 129400 | 129400 | 129400 | 129300 | 373 |
| 393 | 20230724 | 122100 | 49992714000 | 129400 | 129400 | 129400 | 129300 | 528 |
| 394 | 20230724 | 122000 | 49924404400 | 129300 | 129400 | 129400 | 129300 | 169 |
| 395 | 20230724 | 121900 | 49902545400 | 129400 | 129300 | 129400 | 129300 | 217 |
| 396 | 20230724 | 121800 | 49874482500 | 129300 | 129400 | 129400 | 129300 | 514 |
| 397 | 20230724 | 121700 | 49808008900 | 129400 | 129400 | 129400 | 129300 | 238 |
| 398 | 20230724 | 121600 | 49777222800 | 129400 | 129400 | 129400 | 129400 | 42 |
| 399 | 20230724 | 121500 | 49771788000 | 129300 | 129500 | 129600 | 129300 | 1935 |
| 400 | 20230724 | 121400 | 49521328700 | 129400 | 129500 | 129500 | 129400 | 287 |
| 401 | 20230724 | 121300 | 49484188100 | 129500 | 129500 | 129500 | 129500 | 250 |
| 402 | 20230724 | 121200 | 49451813100 | 129500 | 129500 | 129500 | 129500 | 225 |
| 403 | 20230724 | 121100 | 49422675600 | 129500 | 129400 | 129500 | 129400 | 235 |
| 404 | 20230724 | 121000 | 49392265900 | 129300 | 129200 | 129500 | 129200 | 1163 |
| 405 | 20230724 | 120900 | 49241793500 | 129300 | 129300 | 129300 | 129200 | 278 |
| 406 | 20230724 | 120800 | 49205848500 | 129300 | 129400 | 129400 | 129300 | 275 |
| 407 | 20230724 | 120700 | 49170287800 | 129400 | 129300 | 129400 | 129200 | 1429 |
| 408 | 20230724 | 120600 | 48985569400 | 129300 | 129200 | 129300 | 129200 | 89 |
| 409 | 20230724 | 120500 | 48974069100 | 129200 | 129200 | 129300 | 129200 | 153 |
| 410 | 20230724 | 120400 | 48954300800 | 129200 | 129300 | 129300 | 129100 | 660 |
| 411 | 20230724 | 120300 | 48869013200 | 129200 | 129400 | 129400 | 129200 | 727 |
| 412 | 20230724 | 120200 | 48775052400 | 129300 | 129100 | 129400 | 129100 | 612 |
| 413 | 20230724 | 120100 | 48695999200 | 129100 | 129100 | 129100 | 129000 | 294 |
| 414 | 20230724 | 120000 | 48658049900 | 129100 | 129000 | 129100 | 129000 | 342 |
| 415 | 20230724 | 115900 | 48613900400 | 129000 | 129000 | 129300 | 128900 | 674 |
| 416 | 20230724 | 115800 | 48526941100 | 129000 | 129200 | 129200 | 129000 | 2796 |
| 417 | 20230724 | 115700 | 48166088700 | 129100 | 129100 | 129100 | 129000 | 647 |
| 418 | 20230724 | 115600 | 48082578100 | 129100 | 129000 | 129100 | 129000 | 255 |
| 419 | 20230724 | 115500 | 48049658500 | 129000 | 129200 | 129200 | 129000 | 2324 |
| 420 | 20230724 | 115400 | 47749580500 | 129200 | 129300 | 129300 | 129100 | 1170 |
| 421 | 20230724 | 115300 | 47598416200 | 129300 | 129300 | 129400 | 129300 | 1140 |
| 422 | 20230724 | 115200 | 47451013000 | 129400 | 129500 | 129500 | 129300 | 722 |
| 423 | 20230724 | 115100 | 47357632300 | 129500 | 129500 | 129500 | 129300 | 985 |
| 424 | 20230724 | 115000 | 47230176600 | 129500 | 129700 | 129800 | 129500 | 4025 |
| 425 | 20230724 | 114900 | 46708598800 | 129700 | 129800 | 129800 | 129600 | 786 |
| 426 | 20230724 | 114800 | 46606648000 | 129700 | 129700 | 129800 | 129700 | 238 |
| 427 | 20230724 | 114700 | 46575777500 | 129800 | 129800 | 129800 | 129600 | 1868 |
| 428 | 20230724 | 114600 | 46333499500 | 129700 | 129900 | 129900 | 129700 | 1408 |
| 429 | 20230724 | 114500 | 46150738500 | 129900 | 129900 | 130000 | 129900 | 271 |
| 430 | 20230724 | 114400 | 46115533200 | 129900 | 129900 | 129900 | 129800 | 1637 |
| 431 | 20230724 | 114300 | 45902991100 | 129800 | 130100 | 130100 | 129800 | 3986 |
| 432 | 20230724 | 114200 | 45385003300 | 130100 | 130200 | 130200 | 130000 | 1976 |
| 433 | 20230724 | 114100 | 45127921300 | 130200 | 130300 | 131000 | 130200 | 6180 |
| 434 | 20230724 | 114000 | 44321966000 | 130200 | 130200 | 130300 | 130200 | 613 |
| 435 | 20230724 | 113900 | 44242145700 | 130300 | 130200 | 130300 | 130200 | 1116 |
| 436 | 20230724 | 113800 | 44096803300 | 130200 | 130200 | 130300 | 130200 | 660 |
| 437 | 20230724 | 113700 | 44010842200 | 130200 | 130200 | 130300 | 130200 | 45 |
| 438 | 20230724 | 113600 | 44004980700 | 130200 | 130200 | 130300 | 130200 | 539 |
| 439 | 20230724 | 113500 | 43934798400 | 130300 | 130300 | 130300 | 130200 | 1084 |
| 440 | 20230724 | 113400 | 43793657600 | 130300 | 130300 | 130400 | 130200 | 725 |
| 441 | 20230724 | 113300 | 43699195500 | 130300 | 130300 | 130400 | 130300 | 567 |
| 442 | 20230724 | 113200 | 43625314200 | 130200 | 130500 | 130600 | 130200 | 1675 |
| 443 | 20230724 | 113100 | 43406926500 | 130500 | 130500 | 130800 | 130400 | 821 |
| 444 | 20230724 | 113000 | 43299767200 | 130400 | 130400 | 130500 | 130300 | 170 |
| 445 | 20230724 | 112900 | 43277599800 | 130400 | 130500 | 131000 | 130300 | 1788 |
| 446 | 20230724 | 112800 | 43044321100 | 130500 | 130400 | 131000 | 130400 | 5592 |
| 447 | 20230724 | 112700 | 42313827800 | 130300 | 130400 | 130400 | 130300 | 273 |
| 448 | 20230724 | 112600 | 42278229400 | 130300 | 130200 | 130400 | 130200 | 372 |
| 449 | 20230724 | 112500 | 42229768400 | 130200 | 130200 | 130400 | 130200 | 865 |
| 450 | 20230724 | 112400 | 42117104300 | 130200 | 130300 | 130600 | 130200 | 1497 |
| 451 | 20230724 | 112300 | 41921885600 | 130300 | 130200 | 130300 | 130200 | 256 |
| 452 | 20230724 | 112200 | 41888548300 | 130200 | 130600 | 130700 | 130200 | 3300 |
| 453 | 20230724 | 112100 | 41458026100 | 130700 | 130800 | 130800 | 130600 | 209 |
| 454 | 20230724 | 112000 | 41430715000 | 130700 | 130900 | 130900 | 130700 | 1503 |
| 455 | 20230724 | 111900 | 41234181300 | 130900 | 130900 | 130900 | 130800 | 185 |
| 456 | 20230724 | 111800 | 41209969800 | 130800 | 130800 | 130900 | 130800 | 159 |
| 457 | 20230724 | 111700 | 41189170700 | 130900 | 130900 | 130900 | 130700 | 644 |
| 458 | 20230724 | 111600 | 41104942200 | 131000 | 131000 | 131000 | 130800 | 211 |
| 459 | 20230724 | 111500 | 41077318600 | 131000 | 130600 | 131100 | 130600 | 789 |
| 460 | 20230724 | 111400 | 40974124700 | 130600 | 130700 | 131100 | 130500 | 2144 |
| 461 | 20230724 | 111300 | 40693735100 | 130600 | 130700 | 130800 | 130600 | 1530 |
| 462 | 20230724 | 111200 | 40493808500 | 130700 | 130900 | 131000 | 130700 | 1190 |
| 463 | 20230724 | 111100 | 40338101700 | 130900 | 131000 | 131100 | 130900 | 1134 |
| 464 | 20230724 | 111000 | 40189522800 | 131000 | 131200 | 131200 | 131000 | 1531 |
| 465 | 20230724 | 110900 | 39988825300 | 131200 | 131200 | 131300 | 131100 | 432 |
| 466 | 20230724 | 110800 | 39932152900 | 131300 | 131400 | 131400 | 131100 | 1344 |
| 467 | 20230724 | 110700 | 39755750300 | 131400 | 131500 | 131500 | 131300 | 1839 |
| 468 | 20230724 | 110600 | 39514020800 | 131400 | 131400 | 131500 | 131400 | 1008 |
| 469 | 20230724 | 110500 | 39381553000 | 131400 | 131700 | 131700 | 131400 | 2693 |
| 470 | 20230724 | 110400 | 39027256100 | 131700 | 131800 | 131800 | 131600 | 1153 |
| 471 | 20230724 | 110300 | 38875389300 | 131800 | 131700 | 131800 | 131600 | 1874 |
| 472 | 20230724 | 110200 | 38628461700 | 131600 | 131700 | 131800 | 131600 | 2168 |
| 473 | 20230724 | 110100 | 38342932800 | 131700 | 131400 | 131800 | 131400 | 4863 |
| 474 | 20230724 | 110000 | 37702957500 | 131500 | 131400 | 131500 | 131300 | 2826 |
| 475 | 20230724 | 105900 | 37331542200 | 131500 | 131300 | 131500 | 131200 | 6269 |
| 476 | 20230724 | 105800 | 36507975700 | 131300 | 131200 | 131300 | 131200 | 2535 |
| 477 | 20230724 | 105700 | 36175146400 | 131200 | 131200 | 131300 | 131200 | 371 |
| 478 | 20230724 | 105600 | 36126448700 | 131200 | 131000 | 131200 | 130900 | 2119 |
| 479 | 20230724 | 105500 | 35848657100 | 131000 | 131000 | 131000 | 130900 | 1299 |
| 480 | 20230724 | 105400 | 35678518800 | 131000 | 130900 | 131000 | 130900 | 970 |
| 481 | 20230724 | 105300 | 35551533000 | 130900 | 130700 | 130900 | 130600 | 570 |
| 482 | 20230724 | 105200 | 35476987500 | 130700 | 130600 | 130800 | 130500 | 728 |
| 483 | 20230724 | 105100 | 35381877000 | 130600 | 130500 | 130600 | 130500 | 501 |
| 484 | 20230724 | 105000 | 35316463200 | 130500 | 130500 | 130500 | 130400 | 926 |
| 485 | 20230724 | 104900 | 35195669100 | 130400 | 130300 | 130500 | 130300 | 741 |
| 486 | 20230724 | 104800 | 35099030200 | 130300 | 130300 | 130500 | 130200 | 1217 |
| 487 | 20230724 | 104700 | 34940455100 | 130300 | 130300 | 130400 | 130200 | 498 |
| 488 | 20230724 | 104600 | 34875558600 | 130300 | 130200 | 130300 | 130200 | 1064 |
| 489 | 20230724 | 104500 | 34737020600 | 130200 | 130100 | 130300 | 130100 | 1001 |
| 490 | 20230724 | 104400 | 34606696400 | 130100 | 130000 | 130100 | 129900 | 703 |
| 491 | 20230724 | 104300 | 34515297200 | 130000 | 129800 | 130000 | 129800 | 1207 |
| 492 | 20230724 | 104200 | 34358463600 | 129800 | 129900 | 129900 | 129700 | 1498 |
| 493 | 20230724 | 104100 | 34164001600 | 129900 | 129800 | 130000 | 129800 | 511 |
| 494 | 20230724 | 104000 | 34097624600 | 129800 | 130000 | 130000 | 129700 | 1127 |
| 495 | 20230724 | 103900 | 33951312600 | 129900 | 129800 | 129900 | 129800 | 462 |
| 496 | 20230724 | 103800 | 33891322800 | 129800 | 130000 | 130100 | 129700 | 1910 |
| 497 | 20230724 | 103700 | 33643307400 | 130000 | 130000 | 130200 | 129900 | 1134 |
| 498 | 20230724 | 103600 | 33495868500 | 130000 | 129900 | 130000 | 129900 | 385 |
| 499 | 20230724 | 103500 | 33445837500 | 130000 | 129800 | 130000 | 129800 | 759 |
| 500 | 20230724 | 103400 | 33347253200 | 129800 | 129900 | 130000 | 129800 | 1321 |
| 501 | 20230724 | 103300 | 33175739800 | 129900 | 129800 | 129900 | 129800 | 396 |
| 502 | 20230724 | 103200 | 33124310300 | 129800 | 129800 | 129900 | 129700 | 891 |
| 503 | 20230724 | 103100 | 33008655700 | 129800 | 129700 | 129800 | 129600 | 1937 |
| 504 | 20230724 | 103000 | 32757460000 | 129700 | 130000 | 130000 | 129700 | 1946 |
| 505 | 20230724 | 102900 | 32504882300 | 130000 | 129900 | 130100 | 129900 | 796 |
| 506 | 20230724 | 102800 | 32401463000 | 130000 | 130000 | 130100 | 129900 | 2276 |
| 507 | 20230724 | 102700 | 32105536200 | 130100 | 130300 | 130300 | 130000 | 3745 |
| 508 | 20230724 | 102600 | 31618193800 | 130200 | 130100 | 130200 | 130100 | 887 |
| 509 | 20230724 | 102500 | 31502741200 | 130200 | 130200 | 130300 | 130100 | 1744 |
| 510 | 20230724 | 102400 | 31275673600 | 130200 | 130500 | 130500 | 130200 | 3769 |
| 511 | 20230724 | 102300 | 30784380900 | 130500 | 130600 | 130700 | 130400 | 3028 |
| 512 | 20230724 | 102200 | 30389141000 | 130700 | 130700 | 130800 | 130700 | 783 |
| 513 | 20230724 | 102100 | 30286771100 | 130700 | 130900 | 130900 | 130600 | 2772 |
| 514 | 20230724 | 102000 | 29924320400 | 130900 | 130800 | 130900 | 130800 | 127 |
| 515 | 20230724 | 101900 | 29907696400 | 130800 | 130800 | 130900 | 130800 | 1224 |
| 516 | 20230724 | 101800 | 29747596300 | 130800 | 130700 | 130900 | 130600 | 1324 |
| 517 | 20230724 | 101700 | 29574405500 | 130700 | 130800 | 130900 | 130700 | 1288 |
| 518 | 20230724 | 101600 | 29406012200 | 130800 | 130600 | 130800 | 130600 | 950 |
| 519 | 20230724 | 101500 | 29281791000 | 130600 | 130800 | 130800 | 130600 | 1516 |
| 520 | 20230724 | 101400 | 29083580700 | 130900 | 131100 | 131100 | 130800 | 1214 |
| 521 | 20230724 | 101300 | 28924643500 | 131100 | 130900 | 131100 | 130800 | 1171 |
| 522 | 20230724 | 101200 | 28771206500 | 130800 | 130900 | 131000 | 130700 | 1002 |
| 523 | 20230724 | 101100 | 28640017100 | 130900 | 130600 | 131000 | 130500 | 1662 |
| 524 | 20230724 | 101000 | 28422656100 | 130500 | 130900 | 130900 | 130500 | 982 |
| 525 | 20230724 | 100900 | 28294400400 | 130800 | 130900 | 131000 | 130600 | 927 |
| 526 | 20230724 | 100800 | 28173184300 | 130900 | 130600 | 130900 | 130600 | 500 |
| 527 | 20230724 | 100700 | 28107805400 | 130500 | 130400 | 130900 | 130400 | 3670 |
| 528 | 20230724 | 100600 | 27628452600 | 130400 | 130300 | 130500 | 130300 | 842 |
| 529 | 20230724 | 100500 | 27518679800 | 130300 | 130600 | 130600 | 130300 | 2010 |
| 530 | 20230724 | 100400 | 27256456800 | 130600 | 130700 | 130700 | 130500 | 2011 |
| 531 | 20230724 | 100300 | 26993848400 | 130600 | 130900 | 131000 | 130600 | 3379 |
| 532 | 20230724 | 100200 | 26551898900 | 131000 | 131300 | 131400 | 130900 | 2431 |
| 533 | 20230724 | 100100 | 26233043100 | 131300 | 131300 | 131400 | 131200 | 1572 |
| 534 | 20230724 | 100000 | 26026643100 | 131300 | 131100 | 131300 | 131100 | 2050 |
| 535 | 20230724 | 095900 | 25757601900 | 131200 | 131200 | 131300 | 131100 | 1627 |
| 536 | 20230724 | 095800 | 25544058800 | 131300 | 131100 | 131300 | 131100 | 1501 |
| 537 | 20230724 | 095700 | 25347138700 | 131100 | 130900 | 131100 | 130800 | 1708 |
| 538 | 20230724 | 095600 | 25123542400 | 130900 | 130700 | 131100 | 130600 | 2563 |
| 539 | 20230724 | 095500 | 24788162400 | 130700 | 130800 | 130800 | 130600 | 919 |
| 540 | 20230724 | 095400 | 24668001000 | 130800 | 130700 | 131200 | 130600 | 3191 |
| 541 | 20230724 | 095300 | 24250304000 | 130600 | 131000 | 131000 | 130600 | 2661 |
| 542 | 20230724 | 095200 | 23902253600 | 130900 | 131100 | 131300 | 130900 | 3664 |
| 543 | 20230724 | 095100 | 23421944700 | 131100 | 131400 | 131400 | 131100 | 2207 |
| 544 | 20230724 | 095000 | 23132189700 | 131400 | 131300 | 131400 | 131200 | 1713 |
| 545 | 20230724 | 094900 | 22907193700 | 131300 | 131300 | 131400 | 131200 | 1712 |
| 546 | 20230724 | 094800 | 22682345700 | 131300 | 131100 | 131300 | 131100 | 2732 |
| 547 | 20230724 | 094700 | 22323773400 | 131100 | 131000 | 131100 | 130900 | 4948 |
| 548 | 20230724 | 094600 | 21675600500 | 131000 | 130700 | 131000 | 130600 | 4244 |
| 549 | 20230724 | 094500 | 21120408400 | 130700 | 130600 | 130700 | 130600 | 1701 |
| 550 | 20230724 | 094400 | 20898183800 | 130600 | 130600 | 130700 | 130500 | 2294 |
| 551 | 20230724 | 094300 | 20598674200 | 130500 | 130300 | 130600 | 130200 | 2754 |
| 552 | 20230724 | 094200 | 20239551600 | 130200 | 130200 | 130300 | 130000 | 2468 |
| 553 | 20230724 | 094100 | 19918190100 | 130200 | 130400 | 130500 | 130200 | 1750 |
| 554 | 20230724 | 094000 | 19690059900 | 130500 | 130700 | 130800 | 130400 | 3681 |
| 555 | 20230724 | 093900 | 19209175100 | 130700 | 130400 | 130800 | 130400 | 4398 |
| 556 | 20230724 | 093800 | 18634908500 | 130500 | 130200 | 130500 | 130200 | 3990 |
| 557 | 20230724 | 093700 | 18114820400 | 130200 | 130000 | 130200 | 130000 | 958 |
| 558 | 20230724 | 093600 | 17990193200 | 130000 | 129900 | 130000 | 129800 | 1962 |
| 559 | 20230724 | 093500 | 17735227000 | 130000 | 130000 | 130000 | 129900 | 616 |
| 560 | 20230724 | 093400 | 17655160300 | 129900 | 129600 | 129900 | 129400 | 2539 |
| 561 | 20230724 | 093300 | 17326279800 | 129500 | 129600 | 129800 | 129500 | 2000 |
| 562 | 20230724 | 093200 | 17067140800 | 129600 | 130000 | 130000 | 129600 | 2320 |
| 563 | 20230724 | 093100 | 16766128200 | 130000 | 130100 | 130200 | 129800 | 4008 |
| 564 | 20230724 | 093000 | 16244953300 | 130000 | 130300 | 130400 | 130000 | 5607 |
| 565 | 20230724 | 092900 | 15514745000 | 130300 | 130300 | 130300 | 130200 | 1995 |
| 566 | 20230724 | 092800 | 15254824500 | 130300 | 130200 | 130300 | 130100 | 3428 |
| 567 | 20230724 | 092700 | 14808425500 | 130200 | 129700 | 130200 | 129700 | 5838 |
| 568 | 20230724 | 092600 | 14049702600 | 129800 | 129900 | 129900 | 129500 | 4151 |
| 569 | 20230724 | 092500 | 13511513300 | 129800 | 129700 | 129900 | 129600 | 6828 |
| 570 | 20230724 | 092400 | 12625906900 | 129600 | 129200 | 129700 | 129200 | 3207 |
| 571 | 20230724 | 092300 | 12210739800 | 129300 | 128800 | 129300 | 128700 | 3494 |
| 572 | 20230724 | 092200 | 11760006000 | 128700 | 128600 | 129000 | 128600 | 3691 |
| 573 | 20230724 | 092100 | 11284494900 | 128700 | 128300 | 128800 | 128300 | 2834 |
| 574 | 20230724 | 092000 | 10920076500 | 128300 | 127700 | 128300 | 127600 | 1241 |
| 575 | 20230724 | 091900 | 10761269600 | 127600 | 127500 | 128000 | 127400 | 3512 |
| 576 | 20230724 | 091800 | 10312786600 | 127400 | 127500 | 127700 | 127400 | 2498 |
| 577 | 20230724 | 091700 | 9994198500 | 127400 | 127600 | 127700 | 127300 | 2127 |
| 578 | 20230724 | 091600 | 9723079100 | 127700 | 127600 | 128000 | 127500 | 2083 |
| 579 | 20230724 | 091500 | 9457050900 | 127500 | 127400 | 127800 | 127400 | 1905 |
| 580 | 20230724 | 091400 | 9214163300 | 127500 | 127000 | 127900 | 127000 | 3947 |
| 581 | 20230724 | 091300 | 8711718700 | 127100 | 127200 | 127300 | 127000 | 3855 |
| 582 | 20230724 | 091200 | 8221816200 | 127100 | 127300 | 127400 | 127100 | 1680 |
| 583 | 20230724 | 091100 | 8007989000 | 127300 | 127200 | 127700 | 127100 | 2359 |
| 584 | 20230724 | 091000 | 7707449700 | 127300 | 127400 | 127600 | 127100 | 3934 |
| 585 | 20230724 | 090900 | 7206798700 | 127400 | 127400 | 127700 | 127200 | 2182 |
| 586 | 20230724 | 090800 | 6928834800 | 127400 | 127400 | 127600 | 127300 | 2120 |
| 587 | 20230724 | 090700 | 6658776400 | 127600 | 127200 | 127700 | 127100 | 5305 |
| 588 | 20230724 | 090600 | 5983435100 | 127200 | 127400 | 127400 | 127100 | 4171 |
| 589 | 20230724 | 090500 | 5452780500 | 127400 | 127500 | 127600 | 127300 | 4202 |
| 590 | 20230724 | 090400 | 4917315500 | 127500 | 128400 | 128400 | 127500 | 8708 |
| 591 | 20230724 | 090300 | 3803154000 | 128300 | 128200 | 128700 | 128200 | 5849 |
| 592 | 20230724 | 090200 | 3052097000 | 128200 | 128100 | 128600 | 128000 | 4970 |
| 593 | 20230724 | 090100 | 2414309000 | 128300 | 128700 | 128800 | 127900 | 9686 |
| 594 | 20230724 | 090000 | 1172598500 | 128700 | 128000 | 128900 | 128000 | 9050 |