34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 4199 |
| 3 | 20230725 | 192800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20230725 | 192700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20230725 | 192600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20230725 | 192500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20230725 | 192400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20230725 | 192300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20230725 | 192200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20230725 | 192100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20230725 | 192000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20230725 | 191900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20230725 | 191800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20230725 | 191700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20230725 | 191600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20230725 | 191500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20230725 | 191400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20230725 | 191300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20230725 | 191200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20230725 | 191100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20230725 | 191000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20230725 | 190900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20230725 | 190800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20230725 | 190700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20230725 | 190600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20230725 | 190500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20230725 | 190400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20230725 | 190300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20230725 | 190200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20230725 | 190100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20230725 | 190000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20230725 | 185900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 4199 |
| 33 | 20230725 | 185800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20230725 | 185700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20230725 | 185600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20230725 | 185500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20230725 | 185400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20230725 | 185300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20230725 | 185200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20230725 | 185100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20230725 | 185000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20230725 | 184900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20230725 | 184800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20230725 | 184700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20230725 | 184600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20230725 | 184500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20230725 | 184400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20230725 | 184300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20230725 | 184200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20230725 | 184100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20230725 | 184000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20230725 | 183900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20230725 | 183800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20230725 | 183700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20230725 | 183600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20230725 | 183500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20230725 | 183400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20230725 | 183300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20230725 | 183200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20230725 | 183100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20230725 | 183000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20230725 | 182900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 4199 |
| 63 | 20230725 | 182800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20230725 | 182700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20230725 | 182600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20230725 | 182500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20230725 | 182400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20230725 | 182300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20230725 | 182200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20230725 | 182100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20230725 | 182000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20230725 | 181900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20230725 | 181800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20230725 | 181700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20230725 | 181600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20230725 | 181500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20230725 | 181400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20230725 | 181300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20230725 | 181200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20230725 | 181100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20230725 | 181000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20230725 | 180900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20230725 | 180800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20230725 | 180700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20230725 | 180600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20230725 | 180500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20230725 | 180400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20230725 | 180300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20230725 | 180200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20230725 | 180100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20230725 | 180000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20230725 | 175900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 4199 |
| 93 | 20230725 | 175800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20230725 | 175700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20230725 | 175600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20230725 | 175500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20230725 | 175400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20230725 | 175300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20230725 | 175200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20230725 | 175100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20230725 | 175000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20230725 | 174900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20230725 | 174800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20230725 | 174700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20230725 | 174600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20230725 | 174500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20230725 | 174400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20230725 | 174300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20230725 | 174200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20230725 | 174100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20230725 | 174000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20230725 | 173900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20230725 | 173800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20230725 | 173700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20230725 | 173600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20230725 | 173500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20230725 | 173400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20230725 | 173300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20230725 | 173200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20230725 | 173100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20230725 | 173000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20230725 | 172900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 4199 |
| 123 | 20230725 | 172800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20230725 | 172700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20230725 | 172600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20230725 | 172500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20230725 | 172400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20230725 | 172300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20230725 | 172200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20230725 | 172100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20230725 | 172000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20230725 | 171900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20230725 | 171800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20230725 | 171700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20230725 | 171600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20230725 | 171500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20230725 | 171400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20230725 | 171300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20230725 | 171200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20230725 | 171100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20230725 | 171000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20230725 | 170900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20230725 | 170800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20230725 | 170700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20230725 | 170600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20230725 | 170500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20230725 | 170400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20230725 | 170300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20230725 | 170200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20230725 | 170100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20230725 | 170000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20230725 | 165900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 4199 |
| 153 | 20230725 | 165800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20230725 | 165700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20230725 | 165600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20230725 | 165500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20230725 | 165400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20230725 | 165300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20230725 | 165200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20230725 | 165100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20230725 | 165000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20230725 | 164900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20230725 | 164800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20230725 | 164700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20230725 | 164600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20230725 | 164500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20230725 | 164400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20230725 | 164300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20230725 | 164200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20230725 | 164100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20230725 | 164000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20230725 | 163900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20230725 | 163800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20230725 | 163700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20230725 | 163600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20230725 | 163500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20230725 | 163400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20230725 | 163300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20230725 | 163200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20230725 | 163100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20230725 | 163000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20230725 | 162900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 4199 |
| 183 | 20230725 | 162800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20230725 | 162700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20230725 | 162600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20230725 | 162500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20230725 | 162400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20230725 | 162300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20230725 | 162200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20230725 | 162100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20230725 | 162000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20230725 | 161900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20230725 | 161800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20230725 | 161700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20230725 | 161600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20230725 | 161500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20230725 | 161400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20230725 | 161300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20230725 | 161200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20230725 | 161100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20230725 | 161000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20230725 | 160900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20230725 | 160800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20230725 | 160700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20230725 | 160600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20230725 | 160500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20230725 | 160400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20230725 | 160300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20230725 | 160200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20230725 | 160100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20230725 | 160000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20230725 | 155900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 4199 |
| 213 | 20230725 | 155800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20230725 | 155700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20230725 | 155600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20230725 | 155500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20230725 | 155400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20230725 | 155300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20230725 | 155200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20230725 | 155100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20230725 | 155000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20230725 | 154900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20230725 | 154800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20230725 | 154700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20230725 | 154600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 226 | 20230725 | 154500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 227 | 20230725 | 154400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 228 | 20230725 | 154300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 229 | 20230725 | 154200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 230 | 20230725 | 154100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 231 | 20230725 | 154000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 232 | 20230725 | 153900 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 233 | 20230725 | 153800 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 234 | 20230725 | 153700 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 235 | 20230725 | 153600 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 236 | 20230725 | 153500 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 237 | 20230725 | 153400 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 238 | 20230725 | 153300 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 239 | 20230725 | 153200 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 240 | 20230725 | 153100 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 241 | 20230725 | 153000 | 18455766100 | 42600 | 42600 | 42600 | 42600 | 4199 |
| 242 | 20230725 | 152900 | 18276888700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 243 | 20230725 | 152800 | 18276888700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 244 | 20230725 | 152700 | 18276888700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 245 | 20230725 | 152600 | 18276888700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 246 | 20230725 | 152500 | 18276888700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 247 | 20230725 | 152400 | 18276888700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 248 | 20230725 | 152300 | 18276888700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 249 | 20230725 | 152200 | 18276888700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 250 | 20230725 | 152100 | 18276888700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 251 | 20230725 | 152000 | 18276888700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 252 | 20230725 | 151900 | 18276888700 | 42600 | 42700 | 42700 | 42450 | 1745 |
| 253 | 20230725 | 151800 | 18202522100 | 42700 | 42750 | 42750 | 42500 | 864 |
| 254 | 20230725 | 151700 | 18165670700 | 42750 | 42600 | 42750 | 42500 | 1282 |
| 255 | 20230725 | 151600 | 18110961150 | 42600 | 42700 | 42700 | 42550 | 1136 |
| 256 | 20230725 | 151500 | 18062532600 | 42750 | 42700 | 42800 | 42700 | 1322 |
| 257 | 20230725 | 151400 | 18005984950 | 42750 | 42750 | 42800 | 42700 | 2089 |
| 258 | 20230725 | 151300 | 17916605900 | 42800 | 42750 | 42800 | 42700 | 1330 |
| 259 | 20230725 | 151200 | 17859708450 | 42750 | 42800 | 42950 | 42700 | 1267 |
| 260 | 20230725 | 151100 | 17805423600 | 42800 | 42850 | 42950 | 42750 | 992 |
| 261 | 20230725 | 151000 | 17762875950 | 42850 | 42800 | 42950 | 42800 | 1585 |
| 262 | 20230725 | 150900 | 17694889000 | 42850 | 42600 | 42900 | 42600 | 1433 |
| 263 | 20230725 | 150800 | 17633647050 | 42600 | 42650 | 42650 | 42550 | 990 |
| 264 | 20230725 | 150700 | 17591449000 | 42650 | 42550 | 42650 | 42500 | 1120 |
| 265 | 20230725 | 150600 | 17543764200 | 42550 | 42450 | 42600 | 42450 | 507 |
| 266 | 20230725 | 150500 | 17522189450 | 42500 | 42500 | 42500 | 42450 | 640 |
| 267 | 20230725 | 150400 | 17494993750 | 42500 | 42450 | 42500 | 42450 | 963 |
| 268 | 20230725 | 150300 | 17454087250 | 42500 | 42450 | 42500 | 42400 | 524 |
| 269 | 20230725 | 150200 | 17431837100 | 42400 | 42350 | 42450 | 42350 | 392 |
| 270 | 20230725 | 150100 | 17415215950 | 42400 | 42350 | 42400 | 42250 | 263 |
| 271 | 20230725 | 150000 | 17404075250 | 42450 | 42450 | 42500 | 42200 | 1410 |
| 272 | 20230725 | 145900 | 17344421750 | 42400 | 42450 | 42500 | 42400 | 864 |
| 273 | 20230725 | 145800 | 17307754750 | 42450 | 42550 | 42600 | 42450 | 510 |
| 274 | 20230725 | 145700 | 17286072500 | 42550 | 42550 | 42650 | 42500 | 375 |
| 275 | 20230725 | 145600 | 17270095000 | 42500 | 42750 | 42750 | 42500 | 543 |
| 276 | 20230725 | 145500 | 17246942500 | 42700 | 42450 | 42700 | 42450 | 807 |
| 277 | 20230725 | 145400 | 17212573750 | 42500 | 42450 | 42500 | 42450 | 263 |
| 278 | 20230725 | 145300 | 17201400000 | 42350 | 42400 | 42400 | 42250 | 923 |
| 279 | 20230725 | 145200 | 17162292000 | 42300 | 42300 | 42400 | 42250 | 1015 |
| 280 | 20230725 | 145100 | 17119331400 | 42300 | 42250 | 42300 | 42200 | 638 |
| 281 | 20230725 | 145000 | 17092374100 | 42250 | 42250 | 42300 | 42250 | 1120 |
| 282 | 20230725 | 144900 | 17045047100 | 42250 | 42350 | 42350 | 42200 | 2033 |
| 283 | 20230725 | 144800 | 16959187450 | 42350 | 42400 | 42400 | 42300 | 424 |
| 284 | 20230725 | 144700 | 16941231850 | 42350 | 42250 | 42400 | 42250 | 983 |
| 285 | 20230725 | 144600 | 16899636250 | 42300 | 42250 | 42300 | 42250 | 1063 |
| 286 | 20230725 | 144500 | 16854715050 | 42250 | 42300 | 42350 | 42200 | 869 |
| 287 | 20230725 | 144400 | 16817974200 | 42250 | 42300 | 42300 | 42250 | 494 |
| 288 | 20230725 | 144300 | 16797086700 | 42300 | 42400 | 42400 | 42300 | 513 |
| 289 | 20230725 | 144200 | 16775360400 | 42300 | 42300 | 42350 | 42300 | 1822 |
| 290 | 20230725 | 144100 | 16698215650 | 42250 | 42300 | 42300 | 42250 | 575 |
| 291 | 20230725 | 144000 | 16673902400 | 42300 | 42350 | 42400 | 42300 | 634 |
| 292 | 20230725 | 143900 | 16647051150 | 42400 | 42450 | 42500 | 42350 | 446 |
| 293 | 20230725 | 143800 | 16628121250 | 42450 | 42500 | 42500 | 42450 | 350 |
| 294 | 20230725 | 143700 | 16613252900 | 42450 | 42300 | 42500 | 42250 | 151 |
| 295 | 20230725 | 143600 | 16606848350 | 42300 | 42350 | 42350 | 42250 | 964 |
| 296 | 20230725 | 143500 | 16566102000 | 42350 | 42400 | 42450 | 42300 | 1035 |
| 297 | 20230725 | 143400 | 16522290300 | 42400 | 42500 | 42500 | 42350 | 331 |
| 298 | 20230725 | 143300 | 16508241700 | 42500 | 42650 | 42700 | 42400 | 1593 |
| 299 | 20230725 | 143200 | 16440543000 | 42600 | 42550 | 42650 | 42500 | 334 |
| 300 | 20230725 | 143100 | 16426327600 | 42550 | 42400 | 42550 | 42300 | 1210 |
| 301 | 20230725 | 143000 | 16375005300 | 42400 | 42350 | 42400 | 42350 | 741 |
| 302 | 20230725 | 142900 | 16343591900 | 42300 | 42350 | 42450 | 42300 | 1272 |
| 303 | 20230725 | 142800 | 16289693300 | 42350 | 42550 | 42550 | 42350 | 1037 |
| 304 | 20230725 | 142700 | 16245701150 | 42550 | 42550 | 42650 | 42500 | 844 |
| 305 | 20230725 | 142600 | 16209758800 | 42550 | 42600 | 42650 | 42550 | 704 |
| 306 | 20230725 | 142500 | 16179782100 | 42650 | 42650 | 42700 | 42550 | 280 |
| 307 | 20230725 | 142400 | 16167846950 | 42600 | 42650 | 42650 | 42500 | 199 |
| 308 | 20230725 | 142300 | 16159368800 | 42450 | 42450 | 42650 | 42350 | 337 |
| 309 | 20230725 | 142200 | 16145061800 | 42450 | 42350 | 42450 | 42350 | 1404 |
| 310 | 20230725 | 142100 | 16085557650 | 42300 | 42300 | 42350 | 42200 | 602 |
| 311 | 20230725 | 142000 | 16060101050 | 42350 | 42400 | 42450 | 42300 | 512 |
| 312 | 20230725 | 141900 | 16038410150 | 42400 | 42250 | 42400 | 42200 | 1361 |
| 313 | 20230725 | 141800 | 15980857550 | 42250 | 42500 | 42600 | 42200 | 3139 |
| 314 | 20230725 | 141700 | 15848189900 | 42650 | 42500 | 42650 | 42500 | 516 |
| 315 | 20230725 | 141600 | 15826226300 | 42600 | 42550 | 42700 | 42500 | 458 |
| 316 | 20230725 | 141500 | 15806734250 | 42550 | 42600 | 42700 | 42550 | 366 |
| 317 | 20230725 | 141400 | 15791146700 | 42600 | 42750 | 42750 | 42500 | 621 |
| 318 | 20230725 | 141300 | 15764696050 | 42750 | 42700 | 42750 | 42600 | 416 |
| 319 | 20230725 | 141200 | 15746940500 | 42650 | 42650 | 42750 | 42600 | 484 |
| 320 | 20230725 | 141100 | 15726280200 | 42700 | 42750 | 42750 | 42650 | 328 |
| 321 | 20230725 | 141000 | 15712270250 | 42750 | 42850 | 42900 | 42700 | 547 |
| 322 | 20230725 | 140900 | 15688858100 | 42800 | 42900 | 42900 | 42800 | 261 |
| 323 | 20230725 | 140800 | 15677674750 | 42850 | 42950 | 43000 | 42850 | 615 |
| 324 | 20230725 | 140700 | 15651279600 | 42900 | 42900 | 42950 | 42900 | 258 |
| 325 | 20230725 | 140600 | 15640207350 | 42950 | 43050 | 43100 | 42900 | 828 |
| 326 | 20230725 | 140500 | 15604573900 | 43100 | 43000 | 43100 | 43000 | 307 |
| 327 | 20230725 | 140400 | 15591359050 | 43000 | 42950 | 43050 | 42950 | 501 |
| 328 | 20230725 | 140300 | 15569802500 | 42950 | 43050 | 43050 | 42950 | 512 |
| 329 | 20230725 | 140200 | 15547789450 | 43100 | 43000 | 43100 | 43000 | 243 |
| 330 | 20230725 | 140100 | 15537324350 | 43050 | 43050 | 43100 | 43000 | 347 |
| 331 | 20230725 | 140000 | 15522385100 | 43100 | 43000 | 43100 | 43000 | 281 |
| 332 | 20230725 | 135900 | 15510288400 | 43000 | 43050 | 43050 | 43000 | 265 |
| 333 | 20230725 | 135800 | 15498883800 | 43000 | 43000 | 43050 | 42950 | 333 |
| 334 | 20230725 | 135700 | 15484562700 | 42950 | 42900 | 43000 | 42800 | 759 |
| 335 | 20230725 | 135600 | 15451987000 | 42900 | 42850 | 42900 | 42800 | 667 |
| 336 | 20230725 | 135500 | 15423405450 | 42800 | 42900 | 42900 | 42800 | 234 |
| 337 | 20230725 | 135400 | 15413377650 | 42900 | 42750 | 42900 | 42700 | 2757 |
| 338 | 20230725 | 135300 | 15295310900 | 42750 | 42800 | 42800 | 42750 | 389 |
| 339 | 20230725 | 135200 | 15278672800 | 42750 | 42800 | 42800 | 42700 | 263 |
| 340 | 20230725 | 135100 | 15267428050 | 42800 | 42750 | 42800 | 42650 | 305 |
| 341 | 20230725 | 135000 | 15254381350 | 42900 | 43000 | 43000 | 42800 | 336 |
| 342 | 20230725 | 134900 | 15239967750 | 42950 | 42850 | 43050 | 42800 | 318 |
| 343 | 20230725 | 134800 | 15226322750 | 42800 | 43050 | 43050 | 42300 | 4030 |
| 344 | 20230725 | 134700 | 15054451200 | 43050 | 43000 | 43100 | 42900 | 345 |
| 345 | 20230725 | 134600 | 15039593400 | 42950 | 43000 | 43050 | 42950 | 845 |
| 346 | 20230725 | 134500 | 15003252150 | 43000 | 43150 | 43150 | 43000 | 153 |
| 347 | 20230725 | 134400 | 14996656650 | 43150 | 43150 | 43150 | 43000 | 335 |
| 348 | 20230725 | 134300 | 14982218700 | 43000 | 43050 | 43200 | 43000 | 791 |
| 349 | 20230725 | 134200 | 14948127500 | 43050 | 43250 | 43250 | 43050 | 764 |
| 350 | 20230725 | 134100 | 14915187800 | 43250 | 43200 | 43300 | 43200 | 367 |
| 351 | 20230725 | 134000 | 14899310800 | 43200 | 43250 | 43250 | 43150 | 167 |
| 352 | 20230725 | 133900 | 14892089550 | 43200 | 43250 | 43300 | 43200 | 174 |
| 353 | 20230725 | 133800 | 14884557800 | 43300 | 43200 | 43300 | 43150 | 329 |
| 354 | 20230725 | 133700 | 14870334350 | 43250 | 43250 | 43300 | 43200 | 359 |
| 355 | 20230725 | 133600 | 14854797200 | 43300 | 43250 | 43350 | 43250 | 235 |
| 356 | 20230725 | 133500 | 14844622450 | 43350 | 43350 | 43350 | 43250 | 342 |
| 357 | 20230725 | 133400 | 14829805550 | 43350 | 43200 | 43350 | 43200 | 359 |
| 358 | 20230725 | 133300 | 14814247050 | 43200 | 43400 | 43450 | 43200 | 926 |
| 359 | 20230725 | 133200 | 14774091850 | 43400 | 43450 | 43500 | 43250 | 1995 |
| 360 | 20230725 | 133100 | 14687558600 | 43400 | 43300 | 43400 | 43250 | 1115 |
| 361 | 20230725 | 133000 | 14639211400 | 43250 | 43200 | 43300 | 43200 | 314 |
| 362 | 20230725 | 132900 | 14625625050 | 43200 | 43200 | 43250 | 43200 | 521 |
| 363 | 20230725 | 132800 | 14603095650 | 43200 | 43200 | 43250 | 43150 | 776 |
| 364 | 20230725 | 132700 | 14569551250 | 43150 | 43100 | 43200 | 43050 | 273 |
| 365 | 20230725 | 132600 | 14557770150 | 43050 | 43100 | 43200 | 43050 | 928 |
| 366 | 20230725 | 132500 | 14517731550 | 43100 | 43200 | 43200 | 43100 | 329 |
| 367 | 20230725 | 132400 | 14503529750 | 43200 | 43150 | 43200 | 43100 | 806 |
| 368 | 20230725 | 132300 | 14468747750 | 43100 | 43200 | 43200 | 43050 | 568 |
| 369 | 20230725 | 132200 | 14444241450 | 43200 | 43100 | 43250 | 43100 | 1260 |
| 370 | 20230725 | 132100 | 14389837100 | 43050 | 42950 | 43100 | 42950 | 1599 |
| 371 | 20230725 | 132000 | 14320988500 | 43000 | 42950 | 43000 | 42900 | 353 |
| 372 | 20230725 | 131900 | 14305812750 | 42900 | 42850 | 42950 | 42750 | 1120 |
| 373 | 20230725 | 131800 | 14257783050 | 42850 | 42750 | 42850 | 42750 | 355 |
| 374 | 20230725 | 131700 | 14242588450 | 42750 | 42900 | 42900 | 42750 | 264 |
| 375 | 20230725 | 131600 | 14231270000 | 42800 | 42850 | 42950 | 42800 | 1280 |
| 376 | 20230725 | 131500 | 14176371200 | 42850 | 42850 | 42950 | 42850 | 410 |
| 377 | 20230725 | 131400 | 14158783950 | 42850 | 42700 | 42850 | 42700 | 263 |
| 378 | 20230725 | 131300 | 14147531100 | 42700 | 42800 | 42850 | 42700 | 422 |
| 379 | 20230725 | 131200 | 14129469300 | 42850 | 42700 | 42850 | 42650 | 1212 |
| 380 | 20230725 | 131100 | 14077634100 | 42650 | 42550 | 42700 | 42550 | 1821 |
| 381 | 20230725 | 131000 | 14000010550 | 42550 | 42400 | 42600 | 42400 | 1555 |
| 382 | 20230725 | 130900 | 13933911850 | 42400 | 42400 | 42500 | 42350 | 1495 |
| 383 | 20230725 | 130800 | 13870438700 | 42400 | 42250 | 42400 | 42250 | 555 |
| 384 | 20230725 | 130700 | 13846936150 | 42350 | 42100 | 42350 | 42100 | 43 |
| 385 | 20230725 | 130600 | 13845117700 | 42100 | 42200 | 42250 | 42100 | 2024 |
| 386 | 20230725 | 130500 | 13759896250 | 42250 | 42250 | 42250 | 42200 | 147 |
| 387 | 20230725 | 130400 | 13753689450 | 42200 | 42150 | 42200 | 42100 | 53 |
| 388 | 20230725 | 130300 | 13751456100 | 42150 | 42200 | 42200 | 42150 | 70 |
| 389 | 20230725 | 130200 | 13748505100 | 42150 | 42150 | 42250 | 42150 | 61 |
| 390 | 20230725 | 130100 | 13745930000 | 42100 | 42200 | 42200 | 42050 | 916 |
| 391 | 20230725 | 130000 | 13707348550 | 42200 | 42400 | 42400 | 42200 | 911 |
| 392 | 20230725 | 125900 | 13668811700 | 42400 | 42400 | 42400 | 42350 | 417 |
| 393 | 20230725 | 125800 | 13651143300 | 42350 | 42300 | 42350 | 42300 | 341 |
| 394 | 20230725 | 125700 | 13636713050 | 42300 | 42300 | 42350 | 42300 | 87 |
| 395 | 20230725 | 125600 | 13633031750 | 42300 | 42300 | 42350 | 42300 | 48 |
| 396 | 20230725 | 125500 | 13630999500 | 42300 | 42350 | 42350 | 42300 | 108 |
| 397 | 20230725 | 125400 | 13626427700 | 42300 | 42300 | 42350 | 42300 | 140 |
| 398 | 20230725 | 125300 | 13620501250 | 42300 | 42350 | 42400 | 42300 | 305 |
| 399 | 20230725 | 125200 | 13607583650 | 42400 | 42350 | 42400 | 42350 | 173 |
| 400 | 20230725 | 125100 | 13600252900 | 42350 | 42250 | 42350 | 42250 | 291 |
| 401 | 20230725 | 125000 | 13587934400 | 42250 | 42250 | 42250 | 42200 | 124 |
| 402 | 20230725 | 124900 | 13582699450 | 42250 | 42300 | 42300 | 42250 | 198 |
| 403 | 20230725 | 124800 | 13574331850 | 42250 | 42250 | 42250 | 42250 | 156 |
| 404 | 20230725 | 124700 | 13567740850 | 42250 | 42300 | 42350 | 42250 | 57 |
| 405 | 20230725 | 124600 | 13565329900 | 42300 | 42350 | 42350 | 42300 | 67 |
| 406 | 20230725 | 124500 | 13562493350 | 42200 | 42250 | 42300 | 42200 | 420 |
| 407 | 20230725 | 124400 | 13544731600 | 42200 | 42250 | 42250 | 42200 | 700 |
| 408 | 20230725 | 124300 | 13515190700 | 42300 | 42300 | 42300 | 42250 | 1593 |
| 409 | 20230725 | 124200 | 13447850550 | 42350 | 42350 | 42350 | 42300 | 259 |
| 410 | 20230725 | 124100 | 13436890000 | 42350 | 42300 | 42350 | 42300 | 55 |
| 411 | 20230725 | 124000 | 13434562900 | 42300 | 42350 | 42350 | 42300 | 131 |
| 412 | 20230725 | 123900 | 13429015850 | 42300 | 42200 | 42350 | 42200 | 196 |
| 413 | 20230725 | 123800 | 13420733500 | 42200 | 42250 | 42300 | 42200 | 59 |
| 414 | 20230725 | 123700 | 13418241800 | 42250 | 42200 | 42250 | 42150 | 226 |
| 415 | 20230725 | 123600 | 13408704300 | 42200 | 42200 | 42200 | 42200 | 8 |
| 416 | 20230725 | 123500 | 13408366700 | 42300 | 42250 | 42350 | 42150 | 137 |
| 417 | 20230725 | 123400 | 13402579900 | 42250 | 42250 | 42350 | 42250 | 30 |
| 418 | 20230725 | 123300 | 13401311150 | 42250 | 42300 | 42300 | 42250 | 105 |
| 419 | 20230725 | 123200 | 13396874500 | 42250 | 42150 | 42300 | 42100 | 1835 |
| 420 | 20230725 | 123100 | 13319518600 | 42150 | 42250 | 42250 | 42150 | 164 |
| 421 | 20230725 | 123000 | 13312597550 | 42200 | 42200 | 42250 | 42200 | 67 |
| 422 | 20230725 | 122900 | 13309768050 | 42200 | 42150 | 42200 | 42150 | 113 |
| 423 | 20230725 | 122800 | 13305004550 | 42100 | 42150 | 42150 | 42100 | 184 |
| 424 | 20230725 | 122700 | 13297256700 | 42150 | 42100 | 42150 | 42100 | 17 |
| 425 | 20230725 | 122600 | 13296540300 | 42100 | 42100 | 42250 | 42050 | 212 |
| 426 | 20230725 | 122500 | 13287601400 | 42150 | 42050 | 42150 | 42000 | 797 |
| 427 | 20230725 | 122400 | 13254094650 | 42100 | 42100 | 42150 | 42050 | 28 |
| 428 | 20230725 | 122300 | 13252915900 | 42150 | 42300 | 42300 | 42100 | 1211 |
| 429 | 20230725 | 122200 | 13201857550 | 42250 | 42250 | 42300 | 42250 | 72 |
| 430 | 20230725 | 122100 | 13198813750 | 42200 | 42250 | 42250 | 42200 | 61 |
| 431 | 20230725 | 122000 | 13196237150 | 42250 | 42300 | 42350 | 42250 | 678 |
| 432 | 20230725 | 121900 | 13167587450 | 42250 | 42250 | 42300 | 42200 | 57 |
| 433 | 20230725 | 121800 | 13165179200 | 42300 | 42300 | 42300 | 42250 | 30 |
| 434 | 20230725 | 121700 | 13163910300 | 42200 | 42200 | 42350 | 42200 | 72 |
| 435 | 20230725 | 121600 | 13160866250 | 42150 | 42200 | 42200 | 42150 | 394 |
| 436 | 20230725 | 121500 | 13144239850 | 42250 | 42300 | 42350 | 42200 | 269 |
| 437 | 20230725 | 121400 | 13132871900 | 42250 | 42350 | 42350 | 42250 | 1417 |
| 438 | 20230725 | 121300 | 13072944750 | 42300 | 42350 | 42350 | 42300 | 1635 |
| 439 | 20230725 | 121200 | 13003702900 | 42350 | 42350 | 42350 | 42300 | 366 |
| 440 | 20230725 | 121100 | 12988203500 | 42300 | 42350 | 42350 | 42300 | 144 |
| 441 | 20230725 | 121000 | 12982106850 | 42350 | 42250 | 42350 | 42250 | 313 |
| 442 | 20230725 | 120900 | 12968870800 | 42200 | 42200 | 42250 | 42200 | 26 |
| 443 | 20230725 | 120800 | 12967772800 | 42200 | 42200 | 42250 | 42200 | 68 |
| 444 | 20230725 | 120700 | 12964900600 | 42200 | 42200 | 42250 | 42200 | 71 |
| 445 | 20230725 | 120600 | 12961901850 | 42200 | 42200 | 42250 | 42150 | 110 |
| 446 | 20230725 | 120500 | 12957264000 | 42200 | 42200 | 42200 | 42150 | 150 |
| 447 | 20230725 | 120400 | 12950934450 | 42150 | 42150 | 42200 | 42050 | 304 |
| 448 | 20230725 | 120300 | 12938118500 | 42150 | 42100 | 42150 | 42050 | 74 |
| 449 | 20230725 | 120200 | 12935000300 | 42100 | 42100 | 42150 | 42050 | 135 |
| 450 | 20230725 | 120100 | 12929312100 | 42100 | 42050 | 42100 | 42050 | 113 |
| 451 | 20230725 | 120000 | 12924557450 | 42050 | 42000 | 42100 | 42000 | 116 |
| 452 | 20230725 | 115900 | 12919677400 | 41950 | 42100 | 42150 | 41950 | 1589 |
| 453 | 20230725 | 115800 | 12852895650 | 42050 | 42050 | 42050 | 42000 | 65 |
| 454 | 20230725 | 115700 | 12850163000 | 42050 | 42050 | 42050 | 42000 | 136 |
| 455 | 20230725 | 115600 | 12844444300 | 42000 | 42000 | 42050 | 41950 | 647 |
| 456 | 20230725 | 115500 | 12817270500 | 42000 | 42050 | 42050 | 42000 | 58 |
| 457 | 20230725 | 115400 | 12814833550 | 42000 | 42000 | 42100 | 41950 | 165 |
| 458 | 20230725 | 115300 | 12807903600 | 42000 | 41900 | 42000 | 41900 | 863 |
| 459 | 20230725 | 115200 | 12771694050 | 41850 | 41850 | 41900 | 41850 | 109 |
| 460 | 20230725 | 115100 | 12767132150 | 41850 | 41850 | 41950 | 41850 | 431 |
| 461 | 20230725 | 115000 | 12749075350 | 41950 | 41900 | 41950 | 41850 | 235 |
| 462 | 20230725 | 114900 | 12739229150 | 41900 | 41900 | 41950 | 41900 | 1000 |
| 463 | 20230725 | 114800 | 12697328900 | 41900 | 41950 | 42000 | 41900 | 578 |
| 464 | 20230725 | 114700 | 12673082650 | 41950 | 41950 | 42000 | 41950 | 210 |
| 465 | 20230725 | 114600 | 12664268750 | 41950 | 42100 | 42150 | 41950 | 1945 |
| 466 | 20230725 | 114500 | 12582540600 | 42050 | 42100 | 42150 | 42050 | 1122 |
| 467 | 20230725 | 114400 | 12535304400 | 42100 | 42200 | 42250 | 42100 | 1009 |
| 468 | 20230725 | 114300 | 12492757700 | 42200 | 42300 | 42300 | 42200 | 535 |
| 469 | 20230725 | 114200 | 12470172650 | 42250 | 42300 | 42300 | 42250 | 43 |
| 470 | 20230725 | 114100 | 12468355800 | 42300 | 42250 | 42300 | 42200 | 124 |
| 471 | 20230725 | 114000 | 12463112900 | 42250 | 42250 | 42300 | 42200 | 100 |
| 472 | 20230725 | 113900 | 12458887550 | 42300 | 42300 | 42300 | 42200 | 334 |
| 473 | 20230725 | 113800 | 12444775200 | 42300 | 42250 | 42300 | 42250 | 281 |
| 474 | 20230725 | 113700 | 12432902350 | 42250 | 42250 | 42300 | 42200 | 61 |
| 475 | 20230725 | 113600 | 12430324800 | 42200 | 42250 | 42300 | 42200 | 256 |
| 476 | 20230725 | 113500 | 12419512750 | 42250 | 42200 | 42250 | 42200 | 87 |
| 477 | 20230725 | 113400 | 12415840500 | 42250 | 42300 | 42300 | 42250 | 399 |
| 478 | 20230725 | 113300 | 12398979850 | 42300 | 42250 | 42300 | 42200 | 144 |
| 479 | 20230725 | 113200 | 12392891350 | 42250 | 42250 | 42300 | 42200 | 90 |
| 480 | 20230725 | 113100 | 12389086050 | 42250 | 42150 | 42250 | 42150 | 71 |
| 481 | 20230725 | 113000 | 12386088500 | 42200 | 42300 | 42300 | 42150 | 1481 |
| 482 | 20230725 | 112900 | 12323592500 | 42250 | 42400 | 42400 | 42250 | 296 |
| 483 | 20230725 | 112800 | 12311067950 | 42350 | 42300 | 42450 | 42250 | 691 |
| 484 | 20230725 | 112700 | 12281800750 | 42300 | 42250 | 42300 | 42200 | 112 |
| 485 | 20230725 | 112600 | 12277064200 | 42200 | 42200 | 42250 | 42150 | 334 |
| 486 | 20230725 | 112500 | 12262968450 | 42150 | 42150 | 42200 | 42150 | 226 |
| 487 | 20230725 | 112400 | 12253442150 | 42150 | 42150 | 42200 | 42150 | 221 |
| 488 | 20230725 | 112300 | 12244121450 | 42100 | 42100 | 42150 | 42050 | 494 |
| 489 | 20230725 | 112200 | 12223324700 | 42050 | 42100 | 42100 | 42050 | 329 |
| 490 | 20230725 | 112100 | 12209474300 | 42100 | 42100 | 42150 | 42050 | 358 |
| 491 | 20230725 | 112000 | 12194402000 | 42100 | 42000 | 42150 | 41950 | 123 |
| 492 | 20230725 | 111900 | 12189229100 | 42000 | 41950 | 42100 | 41950 | 605 |
| 493 | 20230725 | 111800 | 12163819450 | 41950 | 41850 | 42000 | 41850 | 661 |
| 494 | 20230725 | 111700 | 12136116950 | 41850 | 41850 | 41900 | 41850 | 207 |
| 495 | 20230725 | 111600 | 12127453950 | 41850 | 41800 | 41900 | 41800 | 211 |
| 496 | 20230725 | 111500 | 12118624700 | 41800 | 41800 | 41850 | 41800 | 889 |
| 497 | 20230725 | 111400 | 12081449650 | 41800 | 41950 | 41950 | 41800 | 739 |
| 498 | 20230725 | 111300 | 12050508250 | 41900 | 41900 | 41950 | 41800 | 1845 |
| 499 | 20230725 | 111200 | 11973264450 | 41950 | 41950 | 42000 | 41900 | 764 |
| 500 | 20230725 | 111100 | 11941230650 | 42000 | 41950 | 42050 | 41900 | 510 |
| 501 | 20230725 | 111000 | 11919840900 | 42000 | 41950 | 42000 | 41950 | 2028 |
| 502 | 20230725 | 110900 | 11834756200 | 41950 | 42050 | 42100 | 41950 | 2314 |
| 503 | 20230725 | 110800 | 11737541050 | 42050 | 42150 | 42150 | 42000 | 2227 |
| 504 | 20230725 | 110700 | 11643888700 | 42100 | 42050 | 42150 | 42050 | 947 |
| 505 | 20230725 | 110600 | 11604059000 | 42050 | 42150 | 42250 | 42050 | 5077 |
| 506 | 20230725 | 110500 | 11390244650 | 42200 | 42150 | 42250 | 42150 | 1095 |
| 507 | 20230725 | 110400 | 11344035100 | 42150 | 42200 | 42300 | 42150 | 1916 |
| 508 | 20230725 | 110300 | 11263221850 | 42250 | 42300 | 42350 | 42200 | 351 |
| 509 | 20230725 | 110200 | 11248391350 | 42200 | 42150 | 42300 | 42150 | 862 |
| 510 | 20230725 | 110100 | 11212011300 | 42150 | 42150 | 42200 | 42100 | 619 |
| 511 | 20230725 | 110000 | 11185920300 | 42150 | 42200 | 42200 | 42150 | 769 |
| 512 | 20230725 | 105900 | 11153505250 | 42250 | 42150 | 42250 | 42150 | 559 |
| 513 | 20230725 | 105800 | 11129913250 | 42150 | 42200 | 42200 | 42150 | 238 |
| 514 | 20230725 | 105700 | 11119876450 | 42150 | 42150 | 42200 | 42150 | 478 |
| 515 | 20230725 | 105600 | 11099721250 | 42150 | 42200 | 42200 | 42150 | 327 |
| 516 | 20230725 | 105500 | 11085935850 | 42200 | 42200 | 42250 | 42200 | 279 |
| 517 | 20230725 | 105400 | 11074160750 | 42200 | 42150 | 42250 | 42150 | 191 |
| 518 | 20230725 | 105300 | 11066105050 | 42150 | 42250 | 42250 | 42150 | 173 |
| 519 | 20230725 | 105200 | 11058802950 | 42250 | 42200 | 42300 | 42150 | 151 |
| 520 | 20230725 | 105100 | 11052424950 | 42200 | 42150 | 42200 | 42100 | 499 |
| 521 | 20230725 | 105000 | 11031390900 | 42200 | 42250 | 42250 | 42150 | 358 |
| 522 | 20230725 | 104900 | 11016284800 | 42200 | 42250 | 42300 | 42200 | 904 |
| 523 | 20230725 | 104800 | 10978119000 | 42300 | 42300 | 42300 | 42200 | 990 |
| 524 | 20230725 | 104700 | 10936290450 | 42300 | 42300 | 42400 | 42300 | 559 |
| 525 | 20230725 | 104600 | 10912626050 | 42350 | 42500 | 42500 | 42300 | 350 |
| 526 | 20230725 | 104500 | 10897799350 | 42500 | 42300 | 42500 | 42300 | 2718 |
| 527 | 20230725 | 104400 | 10782578100 | 42300 | 42250 | 42350 | 42250 | 498 |
| 528 | 20230725 | 104300 | 10761535600 | 42250 | 42200 | 42350 | 42150 | 642 |
| 529 | 20230725 | 104200 | 10734399950 | 42200 | 42250 | 42400 | 42100 | 2011 |
| 530 | 20230725 | 104100 | 10649428350 | 42250 | 42100 | 42250 | 42000 | 4243 |
| 531 | 20230725 | 104000 | 10470993150 | 42100 | 42200 | 42250 | 42100 | 4061 |
| 532 | 20230725 | 103900 | 10299840400 | 42200 | 42250 | 42250 | 42200 | 156 |
| 533 | 20230725 | 103800 | 10293251950 | 42200 | 42250 | 42300 | 42200 | 1275 |
| 534 | 20230725 | 103700 | 10239389500 | 42250 | 42450 | 42500 | 42200 | 5061 |
| 535 | 20230725 | 103600 | 10025186200 | 42400 | 42400 | 42450 | 42400 | 377 |
| 536 | 20230725 | 103500 | 10009194300 | 42400 | 42550 | 42550 | 42400 | 805 |
| 537 | 20230725 | 103400 | 9975004500 | 42500 | 42550 | 42550 | 42500 | 740 |
| 538 | 20230725 | 103300 | 9943543350 | 42550 | 42550 | 42550 | 42500 | 294 |
| 539 | 20230725 | 103200 | 9931034200 | 42550 | 42500 | 42600 | 42500 | 219 |
| 540 | 20230725 | 103100 | 9921718050 | 42500 | 42600 | 42800 | 42500 | 1408 |
| 541 | 20230725 | 103000 | 9861733250 | 42600 | 42800 | 42900 | 42600 | 706 |
| 542 | 20230725 | 102900 | 9831591800 | 42800 | 42800 | 43000 | 42800 | 2693 |
| 543 | 20230725 | 102800 | 9716269750 | 42800 | 42800 | 43050 | 42800 | 1741 |
| 544 | 20230725 | 102700 | 9641523400 | 42800 | 42700 | 42950 | 42650 | 957 |
| 545 | 20230725 | 102600 | 9600614600 | 42850 | 42350 | 42850 | 42350 | 1952 |
| 546 | 20230725 | 102500 | 9517396550 | 42350 | 42450 | 42650 | 42350 | 931 |
| 547 | 20230725 | 102400 | 9477902500 | 42500 | 42350 | 42650 | 42300 | 2978 |
| 548 | 20230725 | 102300 | 9351558750 | 42350 | 42600 | 42600 | 42350 | 3333 |
| 549 | 20230725 | 102200 | 9209946650 | 42650 | 42650 | 42650 | 42550 | 880 |
| 550 | 20230725 | 102100 | 9172491550 | 42600 | 42750 | 42750 | 42550 | 2225 |
| 551 | 20230725 | 102000 | 9077588600 | 42750 | 42800 | 42800 | 42750 | 247 |
| 552 | 20230725 | 101900 | 9067029100 | 42750 | 42800 | 42900 | 42750 | 601 |
| 553 | 20230725 | 101800 | 9041292600 | 42800 | 42700 | 42800 | 42650 | 872 |
| 554 | 20230725 | 101700 | 9004034900 | 42650 | 42750 | 42750 | 42650 | 1307 |
| 555 | 20230725 | 101600 | 8948210700 | 42700 | 42800 | 42800 | 42700 | 783 |
| 556 | 20230725 | 101500 | 8914755000 | 42800 | 42700 | 42850 | 42550 | 292 |
| 557 | 20230725 | 101400 | 8902270300 | 42900 | 42800 | 42950 | 42500 | 4782 |
| 558 | 20230725 | 101300 | 8698433500 | 42750 | 42600 | 42850 | 42500 | 2412 |
| 559 | 20230725 | 101200 | 8595743450 | 42750 | 43000 | 43000 | 42550 | 6430 |
| 560 | 20230725 | 101100 | 8320596250 | 43000 | 43100 | 43250 | 43000 | 464 |
| 561 | 20230725 | 101000 | 8300630100 | 43250 | 43100 | 43250 | 43000 | 334 |
| 562 | 20230725 | 100900 | 8286252900 | 43250 | 43300 | 43450 | 43050 | 853 |
| 563 | 20230725 | 100800 | 8249365800 | 43100 | 43150 | 43150 | 42850 | 3696 |
| 564 | 20230725 | 100700 | 8090362650 | 43100 | 43200 | 43300 | 43100 | 2185 |
| 565 | 20230725 | 100600 | 7996115750 | 43200 | 43300 | 43400 | 43200 | 933 |
| 566 | 20230725 | 100500 | 7955754550 | 43400 | 43400 | 43400 | 43250 | 824 |
| 567 | 20230725 | 100400 | 7920024600 | 43200 | 43300 | 43400 | 43200 | 1029 |
| 568 | 20230725 | 100300 | 7875512200 | 43300 | 43450 | 43450 | 43300 | 555 |
| 569 | 20230725 | 100200 | 7851442250 | 43400 | 43500 | 43500 | 43400 | 480 |
| 570 | 20230725 | 100100 | 7830601600 | 43500 | 43700 | 43700 | 43450 | 317 |
| 571 | 20230725 | 100000 | 7816823950 | 43700 | 43750 | 43800 | 43400 | 281 |
| 572 | 20230725 | 095900 | 7804586700 | 43750 | 43800 | 43800 | 43400 | 2284 |
| 573 | 20230725 | 095800 | 7705094950 | 43750 | 44000 | 44000 | 43700 | 357 |
| 574 | 20230725 | 095700 | 7689468300 | 44000 | 43650 | 44000 | 43650 | 1253 |
| 575 | 20230725 | 095600 | 7634502650 | 43650 | 43850 | 44000 | 43650 | 1531 |
| 576 | 20230725 | 095500 | 7567326700 | 43850 | 43600 | 43850 | 43600 | 296 |
| 577 | 20230725 | 095400 | 7554408900 | 43600 | 43550 | 43600 | 43500 | 545 |
| 578 | 20230725 | 095300 | 7530693400 | 43550 | 43700 | 43700 | 43550 | 656 |
| 579 | 20230725 | 095200 | 7502115500 | 43700 | 43550 | 43750 | 43500 | 133 |
| 580 | 20230725 | 095100 | 7496318750 | 43550 | 43700 | 43900 | 43500 | 763 |
| 581 | 20230725 | 095000 | 7463075250 | 43900 | 43950 | 43950 | 43600 | 1273 |
| 582 | 20230725 | 094900 | 7407367750 | 44000 | 44000 | 44000 | 43800 | 275 |
| 583 | 20230725 | 094800 | 7395302550 | 44000 | 44150 | 44250 | 44000 | 653 |
| 584 | 20230725 | 094700 | 7366512400 | 44150 | 44400 | 44450 | 44150 | 2947 |
| 585 | 20230725 | 094600 | 7235893050 | 44400 | 44100 | 44400 | 44000 | 2172 |
| 586 | 20230725 | 094500 | 7139753750 | 44000 | 43650 | 44050 | 43650 | 1164 |
| 587 | 20230725 | 094400 | 7088586250 | 43950 | 43850 | 43950 | 43600 | 1165 |
| 588 | 20230725 | 094300 | 7037534600 | 43850 | 43400 | 43900 | 43400 | 2088 |
| 589 | 20230725 | 094200 | 6946258850 | 43400 | 43650 | 43650 | 43000 | 11565 |
| 590 | 20230725 | 094100 | 6446458700 | 43650 | 43800 | 43850 | 43650 | 1552 |
| 591 | 20230725 | 094000 | 6378557450 | 43800 | 43950 | 43950 | 43800 | 766 |
| 592 | 20230725 | 093900 | 6344958250 | 44000 | 44100 | 44100 | 43950 | 785 |
| 593 | 20230725 | 093800 | 6310411800 | 44100 | 44050 | 44200 | 44050 | 127 |
| 594 | 20230725 | 093700 | 6304812700 | 44000 | 44000 | 44250 | 44000 | 367 |
| 595 | 20230725 | 093600 | 6288643350 | 44250 | 44250 | 44300 | 44000 | 1044 |
| 596 | 20230725 | 093500 | 6242664750 | 44250 | 44350 | 44350 | 43950 | 3144 |
| 597 | 20230725 | 093400 | 6104126800 | 44300 | 44200 | 44300 | 44150 | 1394 |
| 598 | 20230725 | 093300 | 6042527200 | 44200 | 44300 | 44400 | 44150 | 2807 |
| 599 | 20230725 | 093200 | 5918296400 | 44400 | 44600 | 44600 | 44300 | 3051 |
| 600 | 20230725 | 093100 | 5782487250 | 44600 | 44200 | 44600 | 44200 | 1460 |
| 601 | 20230725 | 093000 | 5717649400 | 44200 | 44300 | 44300 | 44150 | 2608 |
| 602 | 20230725 | 092900 | 5602266200 | 44300 | 44550 | 44550 | 44300 | 1925 |
| 603 | 20230725 | 092800 | 5516707250 | 44550 | 44600 | 44700 | 44200 | 4004 |
| 604 | 20230725 | 092700 | 5338401500 | 44600 | 44900 | 44900 | 44600 | 3822 |
| 605 | 20230725 | 092600 | 5167311250 | 45000 | 44800 | 45000 | 44550 | 3762 |
| 606 | 20230725 | 092500 | 4998448350 | 44500 | 44650 | 44800 | 44400 | 3536 |
| 607 | 20230725 | 092400 | 4840572400 | 44650 | 44250 | 44800 | 43900 | 5003 |
| 608 | 20230725 | 092300 | 4619551350 | 44000 | 44600 | 44950 | 44000 | 7841 |
| 609 | 20230725 | 092200 | 4271490950 | 44600 | 44900 | 45000 | 44550 | 9625 |
| 610 | 20230725 | 092100 | 3840050800 | 44900 | 44650 | 44900 | 44450 | 2707 |
| 611 | 20230725 | 092000 | 3719178100 | 44700 | 44600 | 44700 | 44150 | 6234 |
| 612 | 20230725 | 091900 | 3442205500 | 44650 | 45100 | 45200 | 44450 | 5385 |
| 613 | 20230725 | 091800 | 3201239750 | 45200 | 44950 | 45350 | 44650 | 8106 |
| 614 | 20230725 | 091700 | 2835736450 | 45000 | 44100 | 45000 | 44100 | 8594 |
| 615 | 20230725 | 091600 | 2452823700 | 44100 | 43750 | 44100 | 43750 | 2612 |
| 616 | 20230725 | 091500 | 2337971350 | 43750 | 43700 | 43750 | 43650 | 2409 |
| 617 | 20230725 | 091400 | 2232704600 | 43700 | 44050 | 44050 | 43550 | 3391 |
| 618 | 20230725 | 091300 | 2084104200 | 44050 | 44000 | 44100 | 43900 | 5304 |
| 619 | 20230725 | 091200 | 1850464600 | 44000 | 43700 | 44200 | 43700 | 2424 |
| 620 | 20230725 | 091100 | 1743802150 | 43700 | 43900 | 43950 | 43600 | 2886 |
| 621 | 20230725 | 091000 | 1617621900 | 43900 | 43300 | 43950 | 43300 | 2123 |
| 622 | 20230725 | 090900 | 1524910550 | 43250 | 43400 | 43450 | 43150 | 7830 |
| 623 | 20230725 | 090800 | 1186453750 | 43450 | 43650 | 43650 | 43350 | 1104 |
| 624 | 20230725 | 090700 | 1138532950 | 43350 | 43150 | 43700 | 43150 | 848 |
| 625 | 20230725 | 090600 | 1101652150 | 43600 | 43100 | 43800 | 43100 | 1007 |
| 626 | 20230725 | 090500 | 1057938250 | 43100 | 43450 | 43550 | 43100 | 2356 |
| 627 | 20230725 | 090400 | 956178600 | 43550 | 43400 | 43550 | 43250 | 1509 |
| 628 | 20230725 | 090300 | 890515400 | 43250 | 43000 | 43250 | 42500 | 7858 |
| 629 | 20230725 | 090200 | 553893600 | 43050 | 43100 | 43550 | 43050 | 6636 |
| 630 | 20230725 | 090100 | 266927850 | 43150 | 43450 | 43450 | 43050 | 1446 |
| 631 | 20230725 | 090000 | 204492400 | 43400 | 43800 | 44050 | 43400 | 4588 |