34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 49743 |
| 3 | 20230725 | 191500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20230725 | 191400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20230725 | 191300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20230725 | 191200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20230725 | 191100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20230725 | 191000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20230725 | 190900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20230725 | 190800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20230725 | 190700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20230725 | 190600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20230725 | 190500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20230725 | 190400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20230725 | 190300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20230725 | 190200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20230725 | 190100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20230725 | 190000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20230725 | 185900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20230725 | 185800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20230725 | 185700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20230725 | 185600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20230725 | 185500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20230725 | 185400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20230725 | 185300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20230725 | 185200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20230725 | 185100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20230725 | 185000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20230725 | 184900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20230725 | 184800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20230725 | 184700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20230725 | 184600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 49743 |
| 33 | 20230725 | 184500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20230725 | 184400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20230725 | 184300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20230725 | 184200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20230725 | 184100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20230725 | 184000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20230725 | 183900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20230725 | 183800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20230725 | 183700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20230725 | 183600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20230725 | 183500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20230725 | 183400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20230725 | 183300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20230725 | 183200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20230725 | 183100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20230725 | 183000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20230725 | 182900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20230725 | 182800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20230725 | 182700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20230725 | 182600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20230725 | 182500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20230725 | 182400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20230725 | 182300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20230725 | 182200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20230725 | 182100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20230725 | 182000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20230725 | 181900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20230725 | 181800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20230725 | 181700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20230725 | 181600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 49743 |
| 63 | 20230725 | 181500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20230725 | 181400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20230725 | 181300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20230725 | 181200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20230725 | 181100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20230725 | 181000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20230725 | 180900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20230725 | 180800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20230725 | 180700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20230725 | 180600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20230725 | 180500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20230725 | 180400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20230725 | 180300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20230725 | 180200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20230725 | 180100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20230725 | 180000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20230725 | 175900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20230725 | 175800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20230725 | 175700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20230725 | 175600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20230725 | 175500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20230725 | 175400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20230725 | 175300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20230725 | 175200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20230725 | 175100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20230725 | 175000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20230725 | 174900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20230725 | 174800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20230725 | 174700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20230725 | 174600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 49743 |
| 93 | 20230725 | 174500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20230725 | 174400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20230725 | 174300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20230725 | 174200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20230725 | 174100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20230725 | 174000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20230725 | 173900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20230725 | 173800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20230725 | 173700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20230725 | 173600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20230725 | 173500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20230725 | 173400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20230725 | 173300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20230725 | 173200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20230725 | 173100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20230725 | 173000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20230725 | 172900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20230725 | 172800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20230725 | 172700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20230725 | 172600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20230725 | 172500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20230725 | 172400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20230725 | 172300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20230725 | 172200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20230725 | 172100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20230725 | 172000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20230725 | 171900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20230725 | 171800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20230725 | 171700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20230725 | 171600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 49743 |
| 123 | 20230725 | 171500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20230725 | 171400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20230725 | 171300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20230725 | 171200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20230725 | 171100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20230725 | 171000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20230725 | 170900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20230725 | 170800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20230725 | 170700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20230725 | 170600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20230725 | 170500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20230725 | 170400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20230725 | 170300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20230725 | 170200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20230725 | 170100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20230725 | 170000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20230725 | 165900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20230725 | 165800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20230725 | 165700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20230725 | 165600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20230725 | 165500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20230725 | 165400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20230725 | 165300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20230725 | 165200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20230725 | 165100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20230725 | 165000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20230725 | 164900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20230725 | 164800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20230725 | 164700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20230725 | 164600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 49743 |
| 153 | 20230725 | 164500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20230725 | 164400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20230725 | 164300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20230725 | 164200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20230725 | 164100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20230725 | 164000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20230725 | 163900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20230725 | 163800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20230725 | 163700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20230725 | 163600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20230725 | 163500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20230725 | 163400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20230725 | 163300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20230725 | 163200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20230725 | 163100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20230725 | 163000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20230725 | 162900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20230725 | 162800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20230725 | 162700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20230725 | 162600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20230725 | 162500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20230725 | 162400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20230725 | 162300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20230725 | 162200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20230725 | 162100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20230725 | 162000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20230725 | 161900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20230725 | 161800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20230725 | 161700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20230725 | 161600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 49743 |
| 183 | 20230725 | 161500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20230725 | 161400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20230725 | 161300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20230725 | 161200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20230725 | 161100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20230725 | 161000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20230725 | 160900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20230725 | 160800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20230725 | 160700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20230725 | 160600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20230725 | 160500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20230725 | 160400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20230725 | 160300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20230725 | 160200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20230725 | 160100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20230725 | 160000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20230725 | 155900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20230725 | 155800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20230725 | 155700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20230725 | 155600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20230725 | 155500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20230725 | 155400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20230725 | 155300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20230725 | 155200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20230725 | 155100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20230725 | 155000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20230725 | 154900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20230725 | 154800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20230725 | 154700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20230725 | 154600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 49743 |
| 213 | 20230725 | 154500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20230725 | 154400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20230725 | 154300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20230725 | 154200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20230725 | 154100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20230725 | 154000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20230725 | 153900 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20230725 | 153800 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20230725 | 153700 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20230725 | 153600 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20230725 | 153500 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20230725 | 153400 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20230725 | 153300 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20230725 | 153200 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20230725 | 153100 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20230725 | 153000 | 76103216250 | 45350 | 45350 | 45350 | 45350 | 49743 |
| 229 | 20230725 | 152900 | 73847371200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20230725 | 152800 | 73847371200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20230725 | 152700 | 73847371200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20230725 | 152600 | 73847371200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20230725 | 152500 | 73847371200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20230725 | 152400 | 73847371200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20230725 | 152300 | 73847371200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20230725 | 152200 | 73847371200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20230725 | 152100 | 73847371200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20230725 | 152000 | 73847371200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20230725 | 151900 | 73847371200 | 45600 | 45600 | 45650 | 45550 | 4731 |
| 240 | 20230725 | 151800 | 73631675650 | 45600 | 45650 | 45650 | 45550 | 5890 |
| 241 | 20230725 | 151700 | 73363049050 | 45550 | 45650 | 45650 | 45500 | 4373 |
| 242 | 20230725 | 151600 | 73163588850 | 45650 | 45650 | 45700 | 45450 | 8109 |
| 243 | 20230725 | 151500 | 72793916300 | 45650 | 45650 | 45700 | 45600 | 3983 |
| 244 | 20230725 | 151400 | 72612101350 | 45650 | 45600 | 45700 | 45600 | 4353 |
| 245 | 20230725 | 151300 | 72413374500 | 45600 | 45550 | 45650 | 45550 | 7827 |
| 246 | 20230725 | 151200 | 72056333600 | 45600 | 45500 | 45600 | 45450 | 9288 |
| 247 | 20230725 | 151100 | 71633463400 | 45450 | 45400 | 45450 | 45350 | 6067 |
| 248 | 20230725 | 151000 | 71357874200 | 45450 | 45500 | 45500 | 45450 | 4142 |
| 249 | 20230725 | 150900 | 71169594100 | 45500 | 45500 | 45500 | 45400 | 2617 |
| 250 | 20230725 | 150800 | 71050617350 | 45500 | 45550 | 45550 | 45450 | 2611 |
| 251 | 20230725 | 150700 | 70931819900 | 45550 | 45450 | 45550 | 45450 | 3396 |
| 252 | 20230725 | 150600 | 70777341650 | 45500 | 45450 | 45500 | 45400 | 2615 |
| 253 | 20230725 | 150500 | 70658496150 | 45450 | 45450 | 45450 | 45350 | 5879 |
| 254 | 20230725 | 150400 | 70391513650 | 45450 | 45500 | 45550 | 45400 | 5098 |
| 255 | 20230725 | 150300 | 70159647150 | 45500 | 45450 | 45500 | 45400 | 2413 |
| 256 | 20230725 | 150200 | 70049995400 | 45450 | 45450 | 45450 | 45400 | 876 |
| 257 | 20230725 | 150100 | 70010205300 | 45450 | 45500 | 45500 | 45400 | 3660 |
| 258 | 20230725 | 150000 | 69843820700 | 45450 | 45550 | 45550 | 45450 | 3813 |
| 259 | 20230725 | 145900 | 69670312550 | 45550 | 45700 | 45700 | 45500 | 5009 |
| 260 | 20230725 | 145800 | 69441986550 | 45700 | 45700 | 45750 | 45650 | 6220 |
| 261 | 20230725 | 145700 | 69157804650 | 45650 | 45700 | 45750 | 45600 | 3389 |
| 262 | 20230725 | 145600 | 69003029550 | 45700 | 45650 | 45800 | 45650 | 11292 |
| 263 | 20230725 | 145500 | 68486709950 | 45700 | 45700 | 45800 | 45600 | 8528 |
| 264 | 20230725 | 145400 | 68097120000 | 45750 | 45700 | 45800 | 45700 | 7199 |
| 265 | 20230725 | 145300 | 67767771200 | 45700 | 45600 | 45750 | 45550 | 10432 |
| 266 | 20230725 | 145200 | 67291488100 | 45600 | 45550 | 45600 | 45500 | 5431 |
| 267 | 20230725 | 145100 | 67043985650 | 45500 | 45500 | 45500 | 45450 | 7564 |
| 268 | 20230725 | 145000 | 66699849050 | 45500 | 45450 | 45500 | 45450 | 5451 |
| 269 | 20230725 | 144900 | 66451872000 | 45450 | 45450 | 45500 | 45400 | 10722 |
| 270 | 20230725 | 144800 | 65964564350 | 45450 | 45450 | 45450 | 45400 | 1149 |
| 271 | 20230725 | 144700 | 65912367750 | 45450 | 45400 | 45450 | 45350 | 5564 |
| 272 | 20230725 | 144600 | 65659745600 | 45350 | 45400 | 45400 | 45350 | 3477 |
| 273 | 20230725 | 144500 | 65501924250 | 45400 | 45450 | 45450 | 45350 | 6651 |
| 274 | 20230725 | 144400 | 65199927800 | 45400 | 45400 | 45450 | 45350 | 3049 |
| 275 | 20230725 | 144300 | 65061539350 | 45350 | 45400 | 45450 | 45350 | 7713 |
| 276 | 20230725 | 144200 | 64711354700 | 45400 | 45400 | 45400 | 45350 | 1236 |
| 277 | 20230725 | 144100 | 64655271000 | 45350 | 45350 | 45400 | 45300 | 2873 |
| 278 | 20230725 | 144000 | 64524956400 | 45350 | 45350 | 45400 | 45300 | 1675 |
| 279 | 20230725 | 143900 | 64449014350 | 45350 | 45300 | 45350 | 45300 | 2238 |
| 280 | 20230725 | 143800 | 64347543950 | 45300 | 45400 | 45400 | 45300 | 7076 |
| 281 | 20230725 | 143700 | 64026478650 | 45350 | 45250 | 45400 | 45250 | 4503 |
| 282 | 20230725 | 143600 | 63822319250 | 45250 | 45250 | 45350 | 45250 | 3284 |
| 283 | 20230725 | 143500 | 63673606600 | 45300 | 45350 | 45350 | 45250 | 2133 |
| 284 | 20230725 | 143400 | 63576970650 | 45350 | 45250 | 45350 | 45200 | 7742 |
| 285 | 20230725 | 143300 | 63226379550 | 45250 | 45200 | 45250 | 45150 | 4970 |
| 286 | 20230725 | 143200 | 63001680850 | 45200 | 45150 | 45200 | 45050 | 3142 |
| 287 | 20230725 | 143100 | 62859894100 | 45150 | 45000 | 45150 | 45000 | 3164 |
| 288 | 20230725 | 143000 | 62717235450 | 45000 | 45000 | 45050 | 44950 | 1704 |
| 289 | 20230725 | 142900 | 62640506450 | 45000 | 44950 | 45050 | 44950 | 1866 |
| 290 | 20230725 | 142800 | 62556555250 | 44950 | 44950 | 45000 | 44900 | 1174 |
| 291 | 20230725 | 142700 | 62503754600 | 44950 | 44850 | 44950 | 44850 | 1161 |
| 292 | 20230725 | 142600 | 62451630950 | 44850 | 44900 | 44900 | 44800 | 3760 |
| 293 | 20230725 | 142500 | 62282970800 | 44900 | 44950 | 44950 | 44900 | 3639 |
| 294 | 20230725 | 142400 | 62119555800 | 44950 | 44950 | 44950 | 44900 | 2489 |
| 295 | 20230725 | 142300 | 62007754050 | 44950 | 44950 | 44950 | 44900 | 1230 |
| 296 | 20230725 | 142200 | 61952488000 | 44950 | 44950 | 44950 | 44900 | 1086 |
| 297 | 20230725 | 142100 | 61903686300 | 44950 | 44950 | 44950 | 44900 | 1478 |
| 298 | 20230725 | 142000 | 61837284950 | 44950 | 45000 | 45000 | 44900 | 3228 |
| 299 | 20230725 | 141900 | 61692203600 | 44950 | 45000 | 45050 | 44950 | 3277 |
| 300 | 20230725 | 141800 | 61544712600 | 45000 | 45050 | 45050 | 45000 | 855 |
| 301 | 20230725 | 141700 | 61506222950 | 45050 | 45000 | 45100 | 45000 | 1266 |
| 302 | 20230725 | 141600 | 61449204400 | 45000 | 45050 | 45050 | 45000 | 1746 |
| 303 | 20230725 | 141500 | 61370615150 | 45050 | 45000 | 45100 | 45000 | 937 |
| 304 | 20230725 | 141400 | 61328415500 | 45050 | 45050 | 45100 | 45000 | 1246 |
| 305 | 20230725 | 141300 | 61272284900 | 45050 | 45100 | 45100 | 45000 | 2522 |
| 306 | 20230725 | 141200 | 61158669450 | 45050 | 45050 | 45100 | 45000 | 1238 |
| 307 | 20230725 | 141100 | 61102883800 | 45050 | 45050 | 45100 | 45000 | 1255 |
| 308 | 20230725 | 141000 | 61046352050 | 45050 | 45050 | 45050 | 45000 | 787 |
| 309 | 20230725 | 140900 | 61010908350 | 45050 | 45150 | 45150 | 45000 | 2472 |
| 310 | 20230725 | 140800 | 60899509200 | 45150 | 45100 | 45150 | 45050 | 1412 |
| 311 | 20230725 | 140700 | 60835808150 | 45100 | 45200 | 45200 | 45050 | 2971 |
| 312 | 20230725 | 140600 | 60701717050 | 45200 | 45150 | 45250 | 45100 | 2020 |
| 313 | 20230725 | 140500 | 60610414050 | 45250 | 45050 | 45300 | 45050 | 3486 |
| 314 | 20230725 | 140400 | 60453010600 | 45050 | 45000 | 45100 | 44950 | 890 |
| 315 | 20230725 | 140300 | 60412941200 | 45000 | 45050 | 45100 | 44950 | 3466 |
| 316 | 20230725 | 140200 | 60256839000 | 45100 | 45000 | 45100 | 45000 | 1740 |
| 317 | 20230725 | 140100 | 60178447550 | 45050 | 45050 | 45050 | 45000 | 1007 |
| 318 | 20230725 | 140000 | 60133097100 | 45050 | 44950 | 45050 | 44950 | 3319 |
| 319 | 20230725 | 135900 | 59983745100 | 45000 | 44950 | 45000 | 44900 | 1479 |
| 320 | 20230725 | 135800 | 59917267450 | 44950 | 44900 | 44950 | 44900 | 2043 |
| 321 | 20230725 | 135700 | 59825464000 | 44900 | 44900 | 44950 | 44850 | 6020 |
| 322 | 20230725 | 135600 | 59555175550 | 44950 | 44900 | 44950 | 44900 | 3935 |
| 323 | 20230725 | 135500 | 59378411700 | 44900 | 45100 | 45150 | 44900 | 10020 |
| 324 | 20230725 | 135400 | 58927451350 | 45150 | 45100 | 45150 | 45100 | 3306 |
| 325 | 20230725 | 135300 | 58778320100 | 45100 | 45050 | 45100 | 45050 | 1806 |
| 326 | 20230725 | 135200 | 58696891100 | 45050 | 45250 | 45250 | 45050 | 12587 |
| 327 | 20230725 | 135100 | 58128845050 | 45300 | 45300 | 45300 | 45250 | 4689 |
| 328 | 20230725 | 135000 | 57916596850 | 45300 | 45350 | 45400 | 45250 | 6698 |
| 329 | 20230725 | 134900 | 57613013250 | 45400 | 45400 | 45400 | 45350 | 1887 |
| 330 | 20230725 | 134800 | 57527405700 | 45350 | 45400 | 45400 | 45350 | 1744 |
| 331 | 20230725 | 134700 | 57448271250 | 45400 | 45350 | 45450 | 45350 | 5545 |
| 332 | 20230725 | 134600 | 57196525400 | 45350 | 45350 | 45400 | 45350 | 2706 |
| 333 | 20230725 | 134500 | 57073717600 | 45400 | 45350 | 45400 | 45300 | 6422 |
| 334 | 20230725 | 134400 | 56782508650 | 45300 | 45350 | 45350 | 45250 | 2268 |
| 335 | 20230725 | 134300 | 56679733750 | 45350 | 45400 | 45450 | 45250 | 8497 |
| 336 | 20230725 | 134200 | 56294397000 | 45400 | 45450 | 45500 | 45350 | 10344 |
| 337 | 20230725 | 134100 | 55824354350 | 45450 | 45300 | 45450 | 45300 | 7903 |
| 338 | 20230725 | 134000 | 55465649550 | 45300 | 45200 | 45350 | 45200 | 7570 |
| 339 | 20230725 | 133900 | 55123121700 | 45150 | 45200 | 45200 | 45150 | 4910 |
| 340 | 20230725 | 133800 | 54901221550 | 45150 | 45150 | 45200 | 45100 | 5405 |
| 341 | 20230725 | 133700 | 54657200100 | 45200 | 45150 | 45200 | 45150 | 2697 |
| 342 | 20230725 | 133600 | 54535332750 | 45150 | 45100 | 45200 | 45050 | 3808 |
| 343 | 20230725 | 133500 | 54363446850 | 45050 | 45100 | 45150 | 45050 | 3756 |
| 344 | 20230725 | 133400 | 54194050800 | 45100 | 45100 | 45100 | 45050 | 2617 |
| 345 | 20230725 | 133300 | 54076058050 | 45100 | 45000 | 45100 | 45000 | 2897 |
| 346 | 20230725 | 133200 | 53945447950 | 45000 | 45000 | 45100 | 45000 | 3547 |
| 347 | 20230725 | 133100 | 53785792500 | 45000 | 45200 | 45200 | 45000 | 6074 |
| 348 | 20230725 | 133000 | 53511802350 | 45200 | 45100 | 45200 | 45050 | 7029 |
| 349 | 20230725 | 132900 | 53194507550 | 45100 | 45150 | 45200 | 45000 | 5454 |
| 350 | 20230725 | 132800 | 52948627800 | 45150 | 45100 | 45150 | 44900 | 10013 |
| 351 | 20230725 | 132700 | 52497638100 | 45100 | 45050 | 45150 | 44900 | 8934 |
| 352 | 20230725 | 132600 | 52095132150 | 45100 | 45150 | 45250 | 45050 | 8361 |
| 353 | 20230725 | 132500 | 51717776000 | 45150 | 45000 | 45150 | 44950 | 18838 |
| 354 | 20230725 | 132400 | 50869243400 | 44950 | 44800 | 45000 | 44800 | 14587 |
| 355 | 20230725 | 132300 | 50214368050 | 44750 | 44800 | 44800 | 44750 | 3107 |
| 356 | 20230725 | 132200 | 50075201600 | 44750 | 44700 | 44800 | 44650 | 7649 |
| 357 | 20230725 | 132100 | 49733009400 | 44750 | 44650 | 44750 | 44600 | 10006 |
| 358 | 20230725 | 132000 | 49285823850 | 44600 | 44550 | 44650 | 44500 | 5988 |
| 359 | 20230725 | 131900 | 49018896100 | 44500 | 44550 | 44600 | 44500 | 4567 |
| 360 | 20230725 | 131800 | 48815416050 | 44550 | 44500 | 44550 | 44500 | 4822 |
| 361 | 20230725 | 131700 | 48600664750 | 44500 | 44500 | 44500 | 44450 | 2478 |
| 362 | 20230725 | 131600 | 48490409250 | 44500 | 44500 | 44550 | 44450 | 2384 |
| 363 | 20230725 | 131500 | 48384333850 | 44450 | 44450 | 44550 | 44450 | 8151 |
| 364 | 20230725 | 131400 | 48021776150 | 44450 | 44400 | 44450 | 44350 | 3031 |
| 365 | 20230725 | 131300 | 47887195850 | 44350 | 44300 | 44350 | 44300 | 4233 |
| 366 | 20230725 | 131200 | 47699500600 | 44300 | 44350 | 44400 | 44300 | 5329 |
| 367 | 20230725 | 131100 | 47463156850 | 44350 | 44250 | 44350 | 44200 | 2856 |
| 368 | 20230725 | 131000 | 47336677300 | 44200 | 44100 | 44250 | 44100 | 3027 |
| 369 | 20230725 | 130900 | 47202939400 | 44100 | 44150 | 44200 | 44100 | 936 |
| 370 | 20230725 | 130800 | 47161612900 | 44150 | 44150 | 44200 | 44150 | 2660 |
| 371 | 20230725 | 130700 | 47044160450 | 44150 | 44200 | 44200 | 44150 | 1074 |
| 372 | 20230725 | 130600 | 46996732550 | 44200 | 44200 | 44250 | 44150 | 3809 |
| 373 | 20230725 | 130500 | 46828367300 | 44200 | 44250 | 44250 | 44200 | 1394 |
| 374 | 20230725 | 130400 | 46766734550 | 44200 | 44300 | 44300 | 44200 | 3086 |
| 375 | 20230725 | 130300 | 46630167800 | 44300 | 44300 | 44350 | 44250 | 1815 |
| 376 | 20230725 | 130200 | 46549765150 | 44300 | 44400 | 44400 | 44250 | 5565 |
| 377 | 20230725 | 130100 | 46303144050 | 44350 | 44350 | 44400 | 44350 | 526 |
| 378 | 20230725 | 130000 | 46279806950 | 44350 | 44350 | 44400 | 44350 | 1019 |
| 379 | 20230725 | 125900 | 46234598200 | 44400 | 44350 | 44400 | 44350 | 554 |
| 380 | 20230725 | 125800 | 46210015250 | 44400 | 44400 | 44400 | 44300 | 1333 |
| 381 | 20230725 | 125700 | 46150893100 | 44400 | 44350 | 44400 | 44300 | 2614 |
| 382 | 20230725 | 125600 | 46034881300 | 44350 | 44300 | 44400 | 44300 | 1610 |
| 383 | 20230725 | 125500 | 45963531950 | 44350 | 44300 | 44350 | 44300 | 1197 |
| 384 | 20230725 | 125400 | 45910470500 | 44300 | 44400 | 44400 | 44300 | 2258 |
| 385 | 20230725 | 125300 | 45810323400 | 44350 | 44350 | 44400 | 44300 | 3284 |
| 386 | 20230725 | 125200 | 45664675750 | 44350 | 44350 | 44400 | 44350 | 1028 |
| 387 | 20230725 | 125100 | 45619075050 | 44350 | 44400 | 44400 | 44350 | 1273 |
| 388 | 20230725 | 125000 | 45562587900 | 44400 | 44350 | 44400 | 44350 | 2393 |
| 389 | 20230725 | 124900 | 45456355600 | 44350 | 44300 | 44400 | 44300 | 2212 |
| 390 | 20230725 | 124800 | 45358264400 | 44350 | 44350 | 44350 | 44300 | 1875 |
| 391 | 20230725 | 124700 | 45275138400 | 44350 | 44350 | 44350 | 44300 | 832 |
| 392 | 20230725 | 124600 | 45238265600 | 44300 | 44300 | 44350 | 44300 | 943 |
| 393 | 20230725 | 124500 | 45196467050 | 44350 | 44350 | 44400 | 44300 | 3389 |
| 394 | 20230725 | 124400 | 45046252450 | 44350 | 44350 | 44400 | 44300 | 1620 |
| 395 | 20230725 | 124300 | 44974400100 | 44400 | 44400 | 44400 | 44300 | 3313 |
| 396 | 20230725 | 124200 | 44827453450 | 44400 | 44400 | 44400 | 44350 | 1556 |
| 397 | 20230725 | 124100 | 44758402200 | 44400 | 44350 | 44400 | 44300 | 3478 |
| 398 | 20230725 | 124000 | 44604175100 | 44350 | 44400 | 44400 | 44300 | 4451 |
| 399 | 20230725 | 123900 | 44406808000 | 44400 | 44450 | 44450 | 44400 | 2860 |
| 400 | 20230725 | 123800 | 44279786200 | 44450 | 44450 | 44500 | 44400 | 2285 |
| 401 | 20230725 | 123700 | 44178230500 | 44450 | 44400 | 44450 | 44350 | 787 |
| 402 | 20230725 | 123600 | 44143287050 | 44400 | 44350 | 44450 | 44350 | 2892 |
| 403 | 20230725 | 123500 | 44014898800 | 44400 | 44350 | 44400 | 44300 | 2127 |
| 404 | 20230725 | 123400 | 43920550800 | 44350 | 44350 | 44400 | 44250 | 2405 |
| 405 | 20230725 | 123300 | 43813948100 | 44400 | 44400 | 44450 | 44350 | 3159 |
| 406 | 20230725 | 123200 | 43673744650 | 44400 | 44350 | 44450 | 44300 | 3713 |
| 407 | 20230725 | 123100 | 43508984950 | 44350 | 44500 | 44550 | 44250 | 11880 |
| 408 | 20230725 | 123000 | 42981942850 | 44500 | 44500 | 44500 | 44450 | 4558 |
| 409 | 20230725 | 122900 | 42779129200 | 44500 | 44400 | 44500 | 44350 | 5532 |
| 410 | 20230725 | 122800 | 42533377000 | 44450 | 44400 | 44450 | 44350 | 1862 |
| 411 | 20230725 | 122700 | 42450712850 | 44400 | 44350 | 44400 | 44350 | 2643 |
| 412 | 20230725 | 122600 | 42333379450 | 44400 | 44300 | 44400 | 44250 | 2368 |
| 413 | 20230725 | 122500 | 42228372100 | 44300 | 44300 | 44400 | 44300 | 5066 |
| 414 | 20230725 | 122400 | 42003833300 | 44300 | 44250 | 44350 | 44250 | 4933 |
| 415 | 20230725 | 122300 | 41785370100 | 44250 | 44200 | 44250 | 44200 | 687 |
| 416 | 20230725 | 122200 | 41754979900 | 44250 | 44250 | 44300 | 44200 | 1790 |
| 417 | 20230725 | 122100 | 41675767550 | 44250 | 44250 | 44250 | 44200 | 1672 |
| 418 | 20230725 | 122000 | 41601795850 | 44200 | 44200 | 44250 | 44200 | 752 |
| 419 | 20230725 | 121900 | 41568546550 | 44250 | 44200 | 44250 | 44150 | 1531 |
| 420 | 20230725 | 121800 | 41500880850 | 44200 | 44150 | 44200 | 44150 | 926 |
| 421 | 20230725 | 121700 | 41459974300 | 44150 | 44200 | 44200 | 44150 | 2018 |
| 422 | 20230725 | 121600 | 41370857000 | 44150 | 44150 | 44200 | 44150 | 720 |
| 423 | 20230725 | 121500 | 41339056250 | 44150 | 44150 | 44200 | 44150 | 926 |
| 424 | 20230725 | 121400 | 41298159450 | 44150 | 44150 | 44200 | 44150 | 2179 |
| 425 | 20230725 | 121300 | 41201940800 | 44150 | 44150 | 44200 | 44150 | 1359 |
| 426 | 20230725 | 121200 | 41141911400 | 44150 | 44200 | 44200 | 44150 | 1479 |
| 427 | 20230725 | 121100 | 41076555600 | 44200 | 44150 | 44200 | 44150 | 758 |
| 428 | 20230725 | 121000 | 41043080800 | 44150 | 44150 | 44250 | 44150 | 1968 |
| 429 | 20230725 | 120900 | 40956110800 | 44200 | 44200 | 44200 | 44150 | 977 |
| 430 | 20230725 | 120800 | 40912944750 | 44150 | 44150 | 44200 | 44100 | 1630 |
| 431 | 20230725 | 120700 | 40840996500 | 44100 | 44150 | 44150 | 44100 | 2016 |
| 432 | 20230725 | 120600 | 40752059000 | 44150 | 44150 | 44200 | 44100 | 1187 |
| 433 | 20230725 | 120500 | 40699634250 | 44150 | 44050 | 44200 | 44050 | 1246 |
| 434 | 20230725 | 120400 | 40644669300 | 44100 | 44150 | 44150 | 44100 | 1872 |
| 435 | 20230725 | 120300 | 40562098850 | 44150 | 44150 | 44200 | 44100 | 2965 |
| 436 | 20230725 | 120200 | 40431256850 | 44150 | 44150 | 44200 | 44100 | 863 |
| 437 | 20230725 | 120100 | 40393155500 | 44100 | 44050 | 44150 | 44050 | 2607 |
| 438 | 20230725 | 120000 | 40278253100 | 44050 | 44150 | 44250 | 44050 | 4402 |
| 439 | 20230725 | 115900 | 40083895850 | 44200 | 44200 | 44200 | 44150 | 914 |
| 440 | 20230725 | 115800 | 40043526050 | 44200 | 44300 | 44350 | 44150 | 4811 |
| 441 | 20230725 | 115700 | 39830739600 | 44300 | 44250 | 44350 | 44250 | 1808 |
| 442 | 20230725 | 115600 | 39750655800 | 44300 | 44350 | 44400 | 44250 | 2511 |
| 443 | 20230725 | 115500 | 39639414750 | 44350 | 44350 | 44400 | 44300 | 2830 |
| 444 | 20230725 | 115400 | 39513841050 | 44350 | 44400 | 44450 | 44300 | 3582 |
| 445 | 20230725 | 115300 | 39354972000 | 44350 | 44350 | 44450 | 44300 | 8099 |
| 446 | 20230725 | 115200 | 38995545600 | 44300 | 44200 | 44350 | 44200 | 2715 |
| 447 | 20230725 | 115100 | 38875324750 | 44200 | 44150 | 44250 | 44100 | 1681 |
| 448 | 20230725 | 115000 | 38801049850 | 44100 | 44200 | 44200 | 44050 | 10097 |
| 449 | 20230725 | 114900 | 38355359850 | 44200 | 44250 | 44300 | 44200 | 3040 |
| 450 | 20230725 | 114800 | 38220869400 | 44300 | 44250 | 44300 | 44250 | 3100 |
| 451 | 20230725 | 114700 | 38083634850 | 44250 | 44250 | 44300 | 44200 | 1957 |
| 452 | 20230725 | 114600 | 37997025850 | 44300 | 44300 | 44350 | 44250 | 5405 |
| 453 | 20230725 | 114500 | 37757551350 | 44300 | 44300 | 44300 | 44250 | 8886 |
| 454 | 20230725 | 114400 | 37364039050 | 44250 | 44250 | 44300 | 44200 | 5174 |
| 455 | 20230725 | 114300 | 37135020100 | 44300 | 44150 | 44300 | 44150 | 4091 |
| 456 | 20230725 | 114200 | 36954050650 | 44150 | 44200 | 44200 | 44100 | 3707 |
| 457 | 20230725 | 114100 | 36790381850 | 44200 | 44150 | 44200 | 44150 | 1703 |
| 458 | 20230725 | 114000 | 36715157100 | 44200 | 44250 | 44250 | 44100 | 7461 |
| 459 | 20230725 | 113900 | 36385449400 | 44250 | 44250 | 44250 | 44050 | 5713 |
| 460 | 20230725 | 113800 | 36133074250 | 44250 | 44250 | 44350 | 44150 | 8259 |
| 461 | 20230725 | 113700 | 35767880700 | 44300 | 43950 | 44300 | 43950 | 15078 |
| 462 | 20230725 | 113600 | 35102866250 | 44000 | 43950 | 44000 | 43900 | 3333 |
| 463 | 20230725 | 113500 | 34956340400 | 43950 | 43950 | 44000 | 43900 | 8916 |
| 464 | 20230725 | 113400 | 34564488950 | 43900 | 43850 | 43950 | 43800 | 15503 |
| 465 | 20230725 | 113300 | 33883644000 | 43900 | 43750 | 43900 | 43750 | 6631 |
| 466 | 20230725 | 113200 | 33593127600 | 43750 | 43750 | 43800 | 43750 | 5041 |
| 467 | 20230725 | 113100 | 33372526500 | 43800 | 43700 | 43800 | 43700 | 9217 |
| 468 | 20230725 | 113000 | 32969355550 | 43700 | 43650 | 43700 | 43600 | 920 |
| 469 | 20230725 | 112900 | 32929177550 | 43650 | 43650 | 43700 | 43650 | 1123 |
| 470 | 20230725 | 112800 | 32880150200 | 43700 | 43700 | 43750 | 43650 | 9750 |
| 471 | 20230725 | 112700 | 32454125600 | 43700 | 43700 | 43700 | 43650 | 2509 |
| 472 | 20230725 | 112600 | 32344515250 | 43650 | 43650 | 43700 | 43650 | 532 |
| 473 | 20230725 | 112500 | 32321279800 | 43650 | 43650 | 43700 | 43600 | 4039 |
| 474 | 20230725 | 112400 | 32144991950 | 43650 | 43600 | 43650 | 43600 | 1241 |
| 475 | 20230725 | 112300 | 32090864350 | 43600 | 43650 | 43650 | 43600 | 751 |
| 476 | 20230725 | 112200 | 32058091900 | 43650 | 43550 | 43650 | 43500 | 1601 |
| 477 | 20230725 | 112100 | 31988318500 | 43550 | 43550 | 43600 | 43500 | 2341 |
| 478 | 20230725 | 112000 | 31886360200 | 43600 | 43600 | 43650 | 43550 | 8651 |
| 479 | 20230725 | 111900 | 31509192250 | 43600 | 43650 | 43650 | 43600 | 2926 |
| 480 | 20230725 | 111800 | 31381505650 | 43650 | 43600 | 43650 | 43550 | 4115 |
| 481 | 20230725 | 111700 | 31202021400 | 43600 | 43600 | 43600 | 43550 | 3953 |
| 482 | 20230725 | 111600 | 31029706450 | 43600 | 43500 | 43600 | 43500 | 2227 |
| 483 | 20230725 | 111500 | 30932716750 | 43550 | 43500 | 43550 | 43500 | 2531 |
| 484 | 20230725 | 111400 | 30822555850 | 43550 | 43500 | 43550 | 43500 | 2110 |
| 485 | 20230725 | 111300 | 30730754150 | 43550 | 43500 | 43550 | 43500 | 1502 |
| 486 | 20230725 | 111200 | 30665360500 | 43550 | 43500 | 43550 | 43450 | 3010 |
| 487 | 20230725 | 111100 | 30534445800 | 43450 | 43500 | 43500 | 43450 | 1112 |
| 488 | 20230725 | 111000 | 30486081700 | 43500 | 43400 | 43500 | 43400 | 13447 |
| 489 | 20230725 | 110900 | 29901660250 | 43400 | 43350 | 43400 | 43300 | 4540 |
| 490 | 20230725 | 110800 | 29704715500 | 43300 | 43350 | 43350 | 43300 | 831 |
| 491 | 20230725 | 110700 | 29668707650 | 43350 | 43400 | 43400 | 43350 | 1555 |
| 492 | 20230725 | 110600 | 29601282750 | 43400 | 43350 | 43400 | 43350 | 1505 |
| 493 | 20230725 | 110500 | 29536010500 | 43350 | 43300 | 43400 | 43250 | 2996 |
| 494 | 20230725 | 110400 | 29406324450 | 43250 | 43250 | 43300 | 43250 | 753 |
| 495 | 20230725 | 110300 | 29373742200 | 43300 | 43250 | 43300 | 43250 | 807 |
| 496 | 20230725 | 110200 | 29338830700 | 43300 | 43300 | 43300 | 43250 | 456 |
| 497 | 20230725 | 110100 | 29319102200 | 43250 | 43250 | 43300 | 43250 | 2451 |
| 498 | 20230725 | 110000 | 29213057000 | 43300 | 43200 | 43300 | 43150 | 3972 |
| 499 | 20230725 | 105900 | 29041411650 | 43200 | 43150 | 43200 | 43150 | 1444 |
| 500 | 20230725 | 105800 | 28979067150 | 43150 | 43150 | 43200 | 43150 | 897 |
| 501 | 20230725 | 105700 | 28940355450 | 43200 | 43150 | 43200 | 43100 | 1763 |
| 502 | 20230725 | 105600 | 28864325650 | 43150 | 43200 | 43200 | 43100 | 2022 |
| 503 | 20230725 | 105500 | 28777075600 | 43200 | 43150 | 43250 | 43150 | 1443 |
| 504 | 20230725 | 105400 | 28714767200 | 43200 | 43150 | 43200 | 43150 | 436 |
| 505 | 20230725 | 105300 | 28695949300 | 43150 | 43150 | 43200 | 43100 | 918 |
| 506 | 20230725 | 105200 | 28656347650 | 43150 | 43150 | 43200 | 43100 | 1138 |
| 507 | 20230725 | 105100 | 28607243050 | 43150 | 43150 | 43150 | 43050 | 1325 |
| 508 | 20230725 | 105000 | 28550120550 | 43150 | 43050 | 43250 | 43050 | 4048 |
| 509 | 20230725 | 104900 | 28375404750 | 43100 | 42950 | 43100 | 42950 | 7249 |
| 510 | 20230725 | 104800 | 28063678500 | 43000 | 43000 | 43000 | 42950 | 924 |
| 511 | 20230725 | 104700 | 28023977800 | 42950 | 42950 | 43000 | 42950 | 2077 |
| 512 | 20230725 | 104600 | 27934759850 | 42950 | 42950 | 43000 | 42900 | 1795 |
| 513 | 20230725 | 104500 | 27857675150 | 42900 | 42950 | 43000 | 42850 | 2904 |
| 514 | 20230725 | 104400 | 27733014500 | 42950 | 42900 | 42950 | 42850 | 1625 |
| 515 | 20230725 | 104300 | 27663307050 | 42900 | 42950 | 42950 | 42900 | 2093 |
| 516 | 20230725 | 104200 | 27573513100 | 42900 | 42850 | 42950 | 42850 | 1178 |
| 517 | 20230725 | 104100 | 27523009850 | 42850 | 42850 | 42900 | 42850 | 3054 |
| 518 | 20230725 | 104000 | 27392107250 | 42900 | 42900 | 42950 | 42850 | 3392 |
| 519 | 20230725 | 103900 | 27246580450 | 42950 | 42950 | 43000 | 42900 | 716 |
| 520 | 20230725 | 103800 | 27215821150 | 42950 | 42900 | 42950 | 42850 | 1202 |
| 521 | 20230725 | 103700 | 27164247150 | 42900 | 42950 | 43000 | 42900 | 4749 |
| 522 | 20230725 | 103600 | 26960340000 | 43000 | 42950 | 43000 | 42900 | 2819 |
| 523 | 20230725 | 103500 | 26839143950 | 42900 | 42900 | 42950 | 42850 | 1458 |
| 524 | 20230725 | 103400 | 26776592050 | 42850 | 42750 | 42850 | 42750 | 7433 |
| 525 | 20230725 | 103300 | 26458434650 | 42750 | 42700 | 42800 | 42700 | 1013 |
| 526 | 20230725 | 103200 | 26415131650 | 42700 | 42850 | 42850 | 42700 | 2916 |
| 527 | 20230725 | 103100 | 26290337900 | 42850 | 42750 | 42900 | 42700 | 4827 |
| 528 | 20230725 | 103000 | 26083796100 | 42700 | 42650 | 42750 | 42500 | 14092 |
| 529 | 20230725 | 102900 | 25483862050 | 42650 | 42750 | 42750 | 42650 | 4327 |
| 530 | 20230725 | 102800 | 25299117250 | 42750 | 42850 | 42850 | 42750 | 4282 |
| 531 | 20230725 | 102700 | 25115949700 | 42850 | 42900 | 42950 | 42850 | 1658 |
| 532 | 20230725 | 102600 | 25044834400 | 42950 | 42950 | 43000 | 42900 | 1826 |
| 533 | 20230725 | 102500 | 24966443200 | 42950 | 42950 | 43000 | 42950 | 3449 |
| 534 | 20230725 | 102400 | 24818193050 | 43000 | 42950 | 43000 | 42950 | 1060 |
| 535 | 20230725 | 102300 | 24772664950 | 42950 | 42850 | 42950 | 42850 | 2947 |
| 536 | 20230725 | 102200 | 24646183750 | 42900 | 42900 | 42950 | 42750 | 3736 |
| 537 | 20230725 | 102100 | 24486102850 | 42900 | 42850 | 43000 | 42800 | 13245 |
| 538 | 20230725 | 102000 | 23918101150 | 42850 | 43000 | 43050 | 42850 | 8949 |
| 539 | 20230725 | 101900 | 23533749350 | 43050 | 43150 | 43150 | 43000 | 4423 |
| 540 | 20230725 | 101800 | 23343343500 | 43150 | 43100 | 43150 | 43100 | 1607 |
| 541 | 20230725 | 101700 | 23274049200 | 43100 | 43100 | 43200 | 43050 | 4808 |
| 542 | 20230725 | 101600 | 23066771750 | 43100 | 43200 | 43250 | 43100 | 5145 |
| 543 | 20230725 | 101500 | 22844763850 | 43200 | 43250 | 43250 | 43200 | 4410 |
| 544 | 20230725 | 101400 | 22654107450 | 43250 | 43350 | 43350 | 43250 | 4163 |
| 545 | 20230725 | 101300 | 22473805250 | 43300 | 43350 | 43350 | 43300 | 1909 |
| 546 | 20230725 | 101200 | 22391130950 | 43350 | 43350 | 43350 | 43300 | 1935 |
| 547 | 20230725 | 101100 | 22307278900 | 43350 | 43350 | 43400 | 43300 | 998 |
| 548 | 20230725 | 101000 | 22264022450 | 43350 | 43350 | 43400 | 43300 | 3804 |
| 549 | 20230725 | 100900 | 22099121250 | 43350 | 43350 | 43350 | 43300 | 1385 |
| 550 | 20230725 | 100800 | 22039119200 | 43350 | 43400 | 43400 | 43300 | 2674 |
| 551 | 20230725 | 100700 | 21923200300 | 43350 | 43400 | 43450 | 43350 | 1707 |
| 552 | 20230725 | 100600 | 21849117250 | 43400 | 43400 | 43400 | 43350 | 4568 |
| 553 | 20230725 | 100500 | 21651001300 | 43400 | 43350 | 43400 | 43350 | 1244 |
| 554 | 20230725 | 100400 | 21597029000 | 43400 | 43400 | 43400 | 43350 | 1001 |
| 555 | 20230725 | 100300 | 21553598850 | 43400 | 43500 | 43500 | 43350 | 7574 |
| 556 | 20230725 | 100200 | 21224616150 | 43500 | 43500 | 43550 | 43500 | 1483 |
| 557 | 20230725 | 100100 | 21160098400 | 43450 | 43500 | 43550 | 43450 | 1817 |
| 558 | 20230725 | 100000 | 21081058050 | 43500 | 43450 | 43550 | 43450 | 4747 |
| 559 | 20230725 | 095900 | 20874595300 | 43450 | 43400 | 43500 | 43400 | 1108 |
| 560 | 20230725 | 095800 | 20826458750 | 43400 | 43350 | 43450 | 43350 | 1359 |
| 561 | 20230725 | 095700 | 20767481050 | 43350 | 43400 | 43400 | 43350 | 4718 |
| 562 | 20230725 | 095600 | 20562893750 | 43350 | 43350 | 43400 | 43350 | 2025 |
| 563 | 20230725 | 095500 | 20475104000 | 43350 | 43350 | 43400 | 43350 | 1334 |
| 564 | 20230725 | 095400 | 20417271700 | 43350 | 43350 | 43400 | 43350 | 1268 |
| 565 | 20230725 | 095300 | 20362302950 | 43350 | 43450 | 43500 | 43350 | 11604 |
| 566 | 20230725 | 095200 | 19858484850 | 43450 | 43500 | 43550 | 43450 | 4808 |
| 567 | 20230725 | 095100 | 19649382850 | 43500 | 43500 | 43550 | 43500 | 1209 |
| 568 | 20230725 | 095000 | 19596766100 | 43550 | 43600 | 43600 | 43500 | 3202 |
| 569 | 20230725 | 094900 | 19457311550 | 43600 | 43550 | 43600 | 43550 | 2006 |
| 570 | 20230725 | 094800 | 19369904850 | 43550 | 43550 | 43600 | 43550 | 2490 |
| 571 | 20230725 | 094700 | 19261439550 | 43550 | 43650 | 43650 | 43550 | 3180 |
| 572 | 20230725 | 094600 | 19122756000 | 43650 | 43600 | 43650 | 43600 | 3678 |
| 573 | 20230725 | 094500 | 18962307750 | 43600 | 43500 | 43650 | 43450 | 6851 |
| 574 | 20230725 | 094400 | 18663829350 | 43450 | 43500 | 43550 | 43450 | 1511 |
| 575 | 20230725 | 094300 | 18598103750 | 43550 | 43550 | 43550 | 43500 | 1012 |
| 576 | 20230725 | 094200 | 18554068550 | 43550 | 43550 | 43650 | 43450 | 6331 |
| 577 | 20230725 | 094100 | 18278536650 | 43550 | 43650 | 43650 | 43450 | 6490 |
| 578 | 20230725 | 094000 | 17995953400 | 43650 | 43700 | 43750 | 43600 | 4981 |
| 579 | 20230725 | 093900 | 17778432400 | 43700 | 43650 | 43800 | 43650 | 17423 |
| 580 | 20230725 | 093800 | 17016856500 | 43700 | 43550 | 43700 | 43500 | 9053 |
| 581 | 20230725 | 093700 | 16622071450 | 43600 | 43650 | 43650 | 43550 | 3721 |
| 582 | 20230725 | 093600 | 16459742000 | 43650 | 43500 | 43700 | 43500 | 14954 |
| 583 | 20230725 | 093500 | 15807954050 | 43500 | 43450 | 43500 | 43400 | 4906 |
| 584 | 20230725 | 093400 | 15594682000 | 43450 | 43500 | 43550 | 43400 | 6512 |
| 585 | 20230725 | 093300 | 15311519000 | 43500 | 43600 | 43650 | 43500 | 10854 |
| 586 | 20230725 | 093200 | 14838667650 | 43600 | 43550 | 43600 | 43500 | 6945 |
| 587 | 20230725 | 093100 | 14536178250 | 43550 | 43400 | 43600 | 43400 | 17278 |
| 588 | 20230725 | 093000 | 13784676550 | 43450 | 43450 | 43500 | 43400 | 4806 |
| 589 | 20230725 | 092900 | 13575859900 | 43500 | 43350 | 43500 | 43350 | 8274 |
| 590 | 20230725 | 092800 | 13216345150 | 43400 | 43300 | 43450 | 43300 | 5909 |
| 591 | 20230725 | 092700 | 12960164450 | 43300 | 43300 | 43350 | 43250 | 5467 |
| 592 | 20230725 | 092600 | 12723423950 | 43300 | 43550 | 43600 | 43300 | 10502 |
| 593 | 20230725 | 092500 | 12266890550 | 43500 | 43700 | 43700 | 43500 | 11790 |
| 594 | 20230725 | 092400 | 11753062450 | 43700 | 43500 | 43750 | 43500 | 14873 |
| 595 | 20230725 | 092300 | 11104162250 | 43450 | 43450 | 43550 | 43400 | 10917 |
| 596 | 20230725 | 092200 | 10629689000 | 43450 | 43300 | 43450 | 43250 | 7807 |
| 597 | 20230725 | 092100 | 10291124500 | 43300 | 43150 | 43300 | 43150 | 5598 |
| 598 | 20230725 | 092000 | 10049037100 | 43150 | 43100 | 43200 | 43100 | 3692 |
| 599 | 20230725 | 091900 | 9889718350 | 43100 | 42800 | 43150 | 42700 | 15097 |
| 600 | 20230725 | 091800 | 9240816550 | 42750 | 42750 | 42800 | 42450 | 4478 |
| 601 | 20230725 | 091700 | 9049684050 | 42750 | 42400 | 42800 | 42350 | 14549 |
| 602 | 20230725 | 091600 | 8430704900 | 42350 | 42550 | 42550 | 42350 | 16799 |
| 603 | 20230725 | 091500 | 7717349650 | 42500 | 42600 | 42600 | 42500 | 11529 |
| 604 | 20230725 | 091400 | 7226743100 | 42600 | 42600 | 42650 | 42550 | 6685 |
| 605 | 20230725 | 091300 | 6942010000 | 42600 | 42700 | 42700 | 42550 | 13925 |
| 606 | 20230725 | 091200 | 6348446000 | 42700 | 42650 | 42750 | 42650 | 5459 |
| 607 | 20230725 | 091100 | 6115368550 | 42650 | 42650 | 42700 | 42600 | 20559 |
| 608 | 20230725 | 091000 | 5238310200 | 42650 | 42750 | 42750 | 42650 | 12479 |
| 609 | 20230725 | 090900 | 4705498650 | 42750 | 42850 | 43000 | 42700 | 8257 |
| 610 | 20230725 | 090800 | 4352265650 | 42850 | 43000 | 43150 | 42800 | 5057 |
| 611 | 20230725 | 090700 | 4135077400 | 43000 | 43150 | 43200 | 42950 | 4272 |
| 612 | 20230725 | 090600 | 3951185850 | 43100 | 42750 | 43150 | 42750 | 12579 |
| 613 | 20230725 | 090500 | 3411598950 | 42800 | 43000 | 43100 | 42750 | 14536 |
| 614 | 20230725 | 090400 | 2787580300 | 42950 | 42750 | 43100 | 42700 | 9779 |
| 615 | 20230725 | 090300 | 2368422600 | 42750 | 43050 | 43100 | 42650 | 21378 |
| 616 | 20230725 | 090200 | 1451748000 | 43100 | 43050 | 43100 | 43000 | 12532 |
| 617 | 20230725 | 090100 | 912501950 | 43100 | 43250 | 43250 | 43100 | 5826 |
| 618 | 20230725 | 090000 | 661097150 | 43250 | 43100 | 43400 | 43050 | 14795 |