31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 6661 |
| 3 | 20230725 | 183200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20230725 | 183100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20230725 | 183000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20230725 | 182900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20230725 | 182800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20230725 | 182700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20230725 | 182600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20230725 | 182500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20230725 | 182400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20230725 | 182300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20230725 | 182200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20230725 | 182100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20230725 | 182000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20230725 | 181900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20230725 | 181800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20230725 | 181700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20230725 | 181600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20230725 | 181500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20230725 | 181400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20230725 | 181300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20230725 | 181200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20230725 | 181100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20230725 | 181000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20230725 | 180900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20230725 | 180800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20230725 | 180700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20230725 | 180600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20230725 | 180500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20230725 | 180400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20230725 | 180300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 6661 |
| 33 | 20230725 | 180200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20230725 | 180100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20230725 | 180000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20230725 | 175900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20230725 | 175800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20230725 | 175700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20230725 | 175600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20230725 | 175500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20230725 | 175400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20230725 | 175300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20230725 | 175200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20230725 | 175100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20230725 | 175000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20230725 | 174900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20230725 | 174800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20230725 | 174700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20230725 | 174600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20230725 | 174500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20230725 | 174400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20230725 | 174300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20230725 | 174200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20230725 | 174100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20230725 | 174000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20230725 | 173900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20230725 | 173800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20230725 | 173700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20230725 | 173600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20230725 | 173500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20230725 | 173400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20230725 | 173300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 6661 |
| 63 | 20230725 | 173200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20230725 | 173100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20230725 | 173000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20230725 | 172900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20230725 | 172800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20230725 | 172700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20230725 | 172600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20230725 | 172500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20230725 | 172400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20230725 | 172300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20230725 | 172200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20230725 | 172100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20230725 | 172000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20230725 | 171900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20230725 | 171800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20230725 | 171700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20230725 | 171600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20230725 | 171500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20230725 | 171400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20230725 | 171300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20230725 | 171200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20230725 | 171100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20230725 | 171000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20230725 | 170900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20230725 | 170800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20230725 | 170700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20230725 | 170600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20230725 | 170500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20230725 | 170400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20230725 | 170300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 6661 |
| 93 | 20230725 | 170200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20230725 | 170100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20230725 | 170000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20230725 | 165900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20230725 | 165800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20230725 | 165700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20230725 | 165600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20230725 | 165500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20230725 | 165400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20230725 | 165300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20230725 | 165200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20230725 | 165100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20230725 | 165000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20230725 | 164900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20230725 | 164800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20230725 | 164700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20230725 | 164600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20230725 | 164500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20230725 | 164400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20230725 | 164300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20230725 | 164200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20230725 | 164100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20230725 | 164000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20230725 | 163900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20230725 | 163800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20230725 | 163700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20230725 | 163600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20230725 | 163500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20230725 | 163400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20230725 | 163300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 6661 |
| 123 | 20230725 | 163200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20230725 | 163100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20230725 | 163000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20230725 | 162900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20230725 | 162800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20230725 | 162700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20230725 | 162600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20230725 | 162500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20230725 | 162400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20230725 | 162300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20230725 | 162200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20230725 | 162100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20230725 | 162000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20230725 | 161900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20230725 | 161800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20230725 | 161700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20230725 | 161600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20230725 | 161500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20230725 | 161400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20230725 | 161300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20230725 | 161200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20230725 | 161100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20230725 | 161000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20230725 | 160900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20230725 | 160800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20230725 | 160700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20230725 | 160600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20230725 | 160500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20230725 | 160400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20230725 | 160300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 6661 |
| 153 | 20230725 | 160200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20230725 | 160100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20230725 | 160000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20230725 | 155900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20230725 | 155800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20230725 | 155700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20230725 | 155600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20230725 | 155500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20230725 | 155400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20230725 | 155300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20230725 | 155200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20230725 | 155100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20230725 | 155000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20230725 | 154900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20230725 | 154800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20230725 | 154700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20230725 | 154600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20230725 | 154500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20230725 | 154400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20230725 | 154300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20230725 | 154200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20230725 | 154100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20230725 | 154000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20230725 | 153900 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20230725 | 153800 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20230725 | 153700 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20230725 | 153600 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20230725 | 153500 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20230725 | 153400 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20230725 | 153300 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 6661 |
| 183 | 20230725 | 153200 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20230725 | 153100 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20230725 | 153000 | 13473113250 | 43900 | 43900 | 43900 | 43900 | 6661 |
| 186 | 20230725 | 152900 | 13180695350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230725 | 152800 | 13180695350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230725 | 152700 | 13180695350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230725 | 152600 | 13180695350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230725 | 152500 | 13180695350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230725 | 152400 | 13180695350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230725 | 152300 | 13180695350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230725 | 152200 | 13180695350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230725 | 152100 | 13180695350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230725 | 152000 | 13180695350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230725 | 151900 | 13180695350 | 43950 | 43900 | 44000 | 43850 | 2339 |
| 197 | 20230725 | 151800 | 13077945650 | 43900 | 44000 | 44000 | 43850 | 3114 |
| 198 | 20230725 | 151700 | 12941243450 | 44000 | 43900 | 44000 | 43750 | 3684 |
| 199 | 20230725 | 151600 | 12779687950 | 43850 | 43850 | 43900 | 43750 | 1001 |
| 200 | 20230725 | 151500 | 12735859700 | 43900 | 43850 | 43900 | 43750 | 3429 |
| 201 | 20230725 | 151400 | 12585501300 | 43850 | 43800 | 43900 | 43800 | 129 |
| 202 | 20230725 | 151300 | 12579844550 | 43900 | 43850 | 43900 | 43800 | 454 |
| 203 | 20230725 | 151200 | 12559950850 | 43850 | 43850 | 43900 | 43800 | 2137 |
| 204 | 20230725 | 151100 | 12466254250 | 43850 | 43850 | 43900 | 43800 | 1387 |
| 205 | 20230725 | 151000 | 12405430250 | 43850 | 43900 | 43950 | 43850 | 478 |
| 206 | 20230725 | 150900 | 12384457850 | 43950 | 43850 | 43950 | 43850 | 1919 |
| 207 | 20230725 | 150800 | 12300249200 | 43850 | 43900 | 43900 | 43850 | 529 |
| 208 | 20230725 | 150700 | 12277031900 | 43950 | 43950 | 44000 | 43850 | 1051 |
| 209 | 20230725 | 150600 | 12230886400 | 43950 | 43950 | 43950 | 43900 | 911 |
| 210 | 20230725 | 150500 | 12190862350 | 43950 | 43900 | 43950 | 43900 | 450 |
| 211 | 20230725 | 150400 | 12171089400 | 43900 | 43950 | 43950 | 43900 | 519 |
| 212 | 20230725 | 150300 | 12148289950 | 43950 | 43900 | 43950 | 43850 | 706 |
| 213 | 20230725 | 150200 | 12117307150 | 43900 | 44000 | 44000 | 43900 | 2021 |
| 214 | 20230725 | 150100 | 12028583500 | 43950 | 43950 | 43950 | 43950 | 266 |
| 215 | 20230725 | 150000 | 12016892800 | 43950 | 44000 | 44000 | 43950 | 512 |
| 216 | 20230725 | 145900 | 11994388300 | 44000 | 44000 | 44000 | 44000 | 50 |
| 217 | 20230725 | 145800 | 11992188300 | 43950 | 44000 | 44050 | 43950 | 238 |
| 218 | 20230725 | 145700 | 11981716500 | 44000 | 43950 | 44000 | 43950 | 1429 |
| 219 | 20230725 | 145600 | 11918845500 | 44000 | 44100 | 44100 | 43950 | 78 |
| 220 | 20230725 | 145500 | 11915413600 | 44100 | 43900 | 44100 | 43900 | 69 |
| 221 | 20230725 | 145400 | 11912384300 | 43900 | 44000 | 44000 | 43900 | 1026 |
| 222 | 20230725 | 145300 | 11867314000 | 44000 | 44100 | 44100 | 44000 | 488 |
| 223 | 20230725 | 145200 | 11845828700 | 44050 | 44000 | 44050 | 44000 | 147 |
| 224 | 20230725 | 145100 | 11839356400 | 44000 | 44000 | 44050 | 44000 | 835 |
| 225 | 20230725 | 145000 | 11802616100 | 43950 | 44100 | 44100 | 43900 | 614 |
| 226 | 20230725 | 144900 | 11775634300 | 44100 | 43950 | 44200 | 43950 | 29 |
| 227 | 20230725 | 144800 | 11774357100 | 43950 | 44100 | 44200 | 43950 | 1871 |
| 228 | 20230725 | 144700 | 11692006350 | 44200 | 44150 | 44200 | 44000 | 2253 |
| 229 | 20230725 | 144600 | 11592714850 | 44150 | 44200 | 44200 | 44150 | 146 |
| 230 | 20230725 | 144500 | 11586268900 | 44150 | 44150 | 44250 | 44150 | 158 |
| 231 | 20230725 | 144400 | 11579283350 | 44200 | 44200 | 44200 | 44200 | 272 |
| 232 | 20230725 | 144300 | 11567260950 | 44200 | 44250 | 44300 | 44200 | 324 |
| 233 | 20230725 | 144200 | 11552919900 | 44300 | 44250 | 44300 | 44250 | 103 |
| 234 | 20230725 | 144100 | 11548362000 | 44250 | 44300 | 44300 | 44200 | 239 |
| 235 | 20230725 | 144000 | 11537795450 | 44300 | 44200 | 44300 | 44200 | 86 |
| 236 | 20230725 | 143900 | 11533990150 | 44200 | 44250 | 44250 | 44200 | 29 |
| 237 | 20230725 | 143800 | 11532707350 | 44300 | 44150 | 44300 | 44150 | 62 |
| 238 | 20230725 | 143700 | 11529967250 | 44150 | 44150 | 44300 | 44150 | 227 |
| 239 | 20230725 | 143600 | 11519944900 | 44150 | 44250 | 44250 | 44150 | 41 |
| 240 | 20230725 | 143500 | 11518131150 | 44250 | 44150 | 44300 | 44150 | 113 |
| 241 | 20230725 | 143400 | 11513128800 | 44250 | 44150 | 44250 | 44100 | 1622 |
| 242 | 20230725 | 143300 | 11441491100 | 44150 | 44200 | 44200 | 44150 | 504 |
| 243 | 20230725 | 143200 | 11419238000 | 44200 | 44250 | 44250 | 44200 | 373 |
| 244 | 20230725 | 143100 | 11402750850 | 44250 | 44250 | 44250 | 44250 | 252 |
| 245 | 20230725 | 143000 | 11391599850 | 44250 | 44200 | 44250 | 44200 | 263 |
| 246 | 20230725 | 142900 | 11379965900 | 44200 | 44200 | 44250 | 44200 | 93 |
| 247 | 20230725 | 142800 | 11375855100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 248 | 20230725 | 142700 | 11375855100 | 44250 | 44300 | 44300 | 44200 | 230 |
| 249 | 20230725 | 142600 | 11365679500 | 44300 | 44200 | 44300 | 44150 | 788 |
| 250 | 20230725 | 142500 | 11330841000 | 44300 | 44200 | 44300 | 44200 | 174 |
| 251 | 20230725 | 142400 | 11323146800 | 44200 | 44300 | 44350 | 44150 | 701 |
| 252 | 20230725 | 142300 | 11292161100 | 44350 | 44200 | 44350 | 44150 | 814 |
| 253 | 20230725 | 142200 | 11256148500 | 44200 | 44150 | 44350 | 44150 | 639 |
| 254 | 20230725 | 142100 | 11227874850 | 44350 | 44250 | 44350 | 44150 | 999 |
| 255 | 20230725 | 142000 | 11183692900 | 44250 | 44250 | 44250 | 44250 | 10 |
| 256 | 20230725 | 141900 | 11183250400 | 44250 | 44200 | 44250 | 44150 | 69 |
| 257 | 20230725 | 141800 | 11180203900 | 44200 | 44250 | 44250 | 44150 | 549 |
| 258 | 20230725 | 141700 | 11155949300 | 44300 | 44300 | 44300 | 44300 | 9 |
| 259 | 20230725 | 141600 | 11155550600 | 44300 | 44250 | 44300 | 44250 | 304 |
| 260 | 20230725 | 141500 | 11142085900 | 44250 | 44300 | 44300 | 44150 | 482 |
| 261 | 20230725 | 141400 | 11120777950 | 44300 | 44200 | 44300 | 44100 | 895 |
| 262 | 20230725 | 141300 | 11081233500 | 44200 | 44200 | 44200 | 44150 | 421 |
| 263 | 20230725 | 141200 | 11062640650 | 44200 | 44100 | 44200 | 44100 | 143 |
| 264 | 20230725 | 141100 | 11056331250 | 44100 | 44150 | 44150 | 44100 | 61 |
| 265 | 20230725 | 141000 | 11053641100 | 44150 | 44200 | 44200 | 44100 | 262 |
| 266 | 20230725 | 140900 | 11042074250 | 44200 | 44150 | 44200 | 44100 | 217 |
| 267 | 20230725 | 140800 | 11032495200 | 44150 | 44150 | 44200 | 44100 | 271 |
| 268 | 20230725 | 140700 | 11020534600 | 44150 | 44100 | 44150 | 44100 | 1136 |
| 269 | 20230725 | 140600 | 10970380250 | 44150 | 44100 | 44150 | 44100 | 5 |
| 270 | 20230725 | 140500 | 10970159700 | 44100 | 44100 | 44100 | 44100 | 2 |
| 271 | 20230725 | 140400 | 10970071500 | 44150 | 44150 | 44150 | 44150 | 172 |
| 272 | 20230725 | 140300 | 10962477700 | 44050 | 44100 | 44100 | 44050 | 122 |
| 273 | 20230725 | 140200 | 10957103250 | 44100 | 44100 | 44100 | 44050 | 282 |
| 274 | 20230725 | 140100 | 10944676850 | 44100 | 44050 | 44150 | 44050 | 645 |
| 275 | 20230725 | 140000 | 10916260150 | 44100 | 44050 | 44100 | 44050 | 102 |
| 276 | 20230725 | 135900 | 10911762000 | 44050 | 44100 | 44100 | 44050 | 62 |
| 277 | 20230725 | 135800 | 10909030650 | 44100 | 44200 | 44200 | 44100 | 15 |
| 278 | 20230725 | 135700 | 10908369050 | 44050 | 44100 | 44100 | 44050 | 466 |
| 279 | 20230725 | 135600 | 10887826750 | 44100 | 44100 | 44200 | 44100 | 343 |
| 280 | 20230725 | 135500 | 10872700250 | 44100 | 44100 | 44100 | 44100 | 33 |
| 281 | 20230725 | 135400 | 10871244950 | 44100 | 44100 | 44150 | 44100 | 124 |
| 282 | 20230725 | 135300 | 10865776450 | 44200 | 44200 | 44300 | 44100 | 104 |
| 283 | 20230725 | 135200 | 10861187050 | 44200 | 44200 | 44200 | 44200 | 108 |
| 284 | 20230725 | 135100 | 10856413450 | 44200 | 44050 | 44200 | 44050 | 56 |
| 285 | 20230725 | 135000 | 10853939700 | 44050 | 44150 | 44150 | 44050 | 309 |
| 286 | 20230725 | 134900 | 10840311950 | 44100 | 44200 | 44200 | 44100 | 757 |
| 287 | 20230725 | 134800 | 10806919000 | 44250 | 44200 | 44250 | 44150 | 213 |
| 288 | 20230725 | 134700 | 10797505850 | 44200 | 44200 | 44250 | 44200 | 235 |
| 289 | 20230725 | 134600 | 10787118800 | 44200 | 44200 | 44200 | 44150 | 304 |
| 290 | 20230725 | 134500 | 10773684600 | 44250 | 44200 | 44250 | 44200 | 13 |
| 291 | 20230725 | 134400 | 10773109450 | 44250 | 44200 | 44250 | 44200 | 9 |
| 292 | 20230725 | 134300 | 10772711450 | 44150 | 44150 | 44200 | 44150 | 318 |
| 293 | 20230725 | 134200 | 10758670950 | 44200 | 44350 | 44350 | 44150 | 326 |
| 294 | 20230725 | 134100 | 10744241850 | 44350 | 44300 | 44400 | 44300 | 37 |
| 295 | 20230725 | 134000 | 10742602500 | 44300 | 44250 | 44300 | 44150 | 1437 |
| 296 | 20230725 | 133900 | 10679029450 | 44250 | 44250 | 44250 | 44250 | 111 |
| 297 | 20230725 | 133800 | 10674117700 | 44300 | 44300 | 44300 | 44250 | 135 |
| 298 | 20230725 | 133700 | 10668140900 | 44250 | 44300 | 44300 | 44250 | 223 |
| 299 | 20230725 | 133600 | 10658272000 | 44300 | 44400 | 44400 | 44300 | 609 |
| 300 | 20230725 | 133500 | 10631262800 | 44450 | 44350 | 44450 | 44350 | 21 |
| 301 | 20230725 | 133400 | 10630329550 | 44350 | 44450 | 44450 | 44350 | 1394 |
| 302 | 20230725 | 133300 | 10568448400 | 44450 | 44300 | 44450 | 44300 | 365 |
| 303 | 20230725 | 133200 | 10552275450 | 44500 | 44500 | 44500 | 44500 | 200 |
| 304 | 20230725 | 133100 | 10543375450 | 44500 | 44250 | 44500 | 44250 | 1702 |
| 305 | 20230725 | 133000 | 10467934550 | 44250 | 44200 | 44250 | 44200 | 291 |
| 306 | 20230725 | 132900 | 10455065350 | 44150 | 44200 | 44200 | 44150 | 1420 |
| 307 | 20230725 | 132800 | 10392339150 | 44200 | 44250 | 44300 | 44200 | 378 |
| 308 | 20230725 | 132700 | 10375614250 | 44200 | 44300 | 44300 | 44200 | 1015 |
| 309 | 20230725 | 132600 | 10330722900 | 44250 | 44300 | 44350 | 44250 | 817 |
| 310 | 20230725 | 132500 | 10294539850 | 44300 | 44350 | 44350 | 44300 | 940 |
| 311 | 20230725 | 132400 | 10252866350 | 44350 | 44400 | 44400 | 44350 | 80 |
| 312 | 20230725 | 132300 | 10249316750 | 44450 | 44350 | 44450 | 44350 | 498 |
| 313 | 20230725 | 132200 | 10227230250 | 44350 | 44400 | 44400 | 44350 | 1229 |
| 314 | 20230725 | 132100 | 10172718850 | 44400 | 44400 | 44400 | 44350 | 532 |
| 315 | 20230725 | 132000 | 10149118150 | 44450 | 44450 | 44450 | 44400 | 23 |
| 316 | 20230725 | 131900 | 10148096050 | 44450 | 44350 | 44500 | 44350 | 149 |
| 317 | 20230725 | 131800 | 10141476900 | 44350 | 44350 | 44400 | 44350 | 93 |
| 318 | 20230725 | 131700 | 10137352250 | 44350 | 44400 | 44400 | 44350 | 79 |
| 319 | 20230725 | 131600 | 10133847350 | 44500 | 44450 | 44500 | 44350 | 372 |
| 320 | 20230725 | 131500 | 10117328000 | 44450 | 44400 | 44450 | 44350 | 552 |
| 321 | 20230725 | 131400 | 10092825550 | 44400 | 44400 | 44400 | 44400 | 43 |
| 322 | 20230725 | 131300 | 10090916350 | 44400 | 44500 | 44500 | 44400 | 421 |
| 323 | 20230725 | 131200 | 10072212250 | 44500 | 44400 | 44550 | 44400 | 108 |
| 324 | 20230725 | 131100 | 10067416700 | 44450 | 44450 | 44450 | 44450 | 159 |
| 325 | 20230725 | 131000 | 10060349150 | 44600 | 44450 | 44600 | 44450 | 400 |
| 326 | 20230725 | 130900 | 10042553250 | 44450 | 44450 | 44450 | 44450 | 114 |
| 327 | 20230725 | 130800 | 10037485950 | 44500 | 44500 | 44500 | 44450 | 106 |
| 328 | 20230725 | 130700 | 10032773950 | 44500 | 44550 | 44550 | 44500 | 14 |
| 329 | 20230725 | 130600 | 10032150900 | 44550 | 44550 | 44550 | 44550 | 1 |
| 330 | 20230725 | 130500 | 10032106350 | 44600 | 44550 | 44600 | 44550 | 101 |
| 331 | 20230725 | 130400 | 10027606750 | 44450 | 44450 | 44450 | 44450 | 111 |
| 332 | 20230725 | 130300 | 10022672800 | 44550 | 44400 | 44550 | 44400 | 561 |
| 333 | 20230725 | 130200 | 9997691100 | 44400 | 44550 | 44550 | 44400 | 722 |
| 334 | 20230725 | 130100 | 9965591400 | 44550 | 44500 | 44550 | 44500 | 31 |
| 335 | 20230725 | 130000 | 9964210850 | 44500 | 44550 | 44600 | 44500 | 584 |
| 336 | 20230725 | 125900 | 9938199300 | 44550 | 44600 | 44600 | 44550 | 86 |
| 337 | 20230725 | 125800 | 9934366200 | 44600 | 44700 | 44700 | 44550 | 683 |
| 338 | 20230725 | 125700 | 9903935850 | 44700 | 44650 | 44700 | 44550 | 409 |
| 339 | 20230725 | 125600 | 9885687850 | 44650 | 44650 | 44650 | 44550 | 53 |
| 340 | 20230725 | 125500 | 9883325400 | 44650 | 44650 | 44650 | 44650 | 27 |
| 341 | 20230725 | 125400 | 9882119850 | 44500 | 44550 | 44650 | 44500 | 2379 |
| 342 | 20230725 | 125300 | 9776168450 | 44550 | 44600 | 44600 | 44500 | 804 |
| 343 | 20230725 | 125200 | 9740321200 | 44600 | 44700 | 44700 | 44600 | 663 |
| 344 | 20230725 | 125100 | 9710718250 | 44700 | 44750 | 44750 | 44700 | 465 |
| 345 | 20230725 | 125000 | 9689928450 | 44750 | 44800 | 44800 | 44700 | 228 |
| 346 | 20230725 | 124900 | 9679725900 | 44750 | 44850 | 44850 | 44750 | 506 |
| 347 | 20230725 | 124800 | 9657035700 | 44850 | 44700 | 44850 | 44700 | 1258 |
| 348 | 20230725 | 124700 | 9600748600 | 44700 | 44650 | 44700 | 44650 | 284 |
| 349 | 20230725 | 124600 | 9588059450 | 44650 | 44600 | 44650 | 44600 | 96 |
| 350 | 20230725 | 124500 | 9583776100 | 44600 | 44600 | 44600 | 44600 | 489 |
| 351 | 20230725 | 124400 | 9561966700 | 44700 | 44700 | 44700 | 44700 | 4 |
| 352 | 20230725 | 124300 | 9561787900 | 44700 | 44650 | 44750 | 44650 | 98 |
| 353 | 20230725 | 124200 | 9557406600 | 44650 | 44700 | 44700 | 44600 | 180 |
| 354 | 20230725 | 124100 | 9549367600 | 44700 | 44550 | 44750 | 44550 | 336 |
| 355 | 20230725 | 124000 | 9534374400 | 44550 | 44650 | 44650 | 44550 | 197 |
| 356 | 20230725 | 123900 | 9525587200 | 44650 | 44650 | 44650 | 44650 | 11 |
| 357 | 20230725 | 123800 | 9525096050 | 44650 | 44650 | 44750 | 44600 | 376 |
| 358 | 20230725 | 123700 | 9508315950 | 44600 | 44800 | 44800 | 44600 | 167 |
| 359 | 20230725 | 123600 | 9500847300 | 44800 | 44850 | 44900 | 44700 | 192 |
| 360 | 20230725 | 123500 | 9492250050 | 44850 | 44700 | 44850 | 44700 | 722 |
| 361 | 20230725 | 123400 | 9459908700 | 44850 | 44700 | 44900 | 44700 | 1027 |
| 362 | 20230725 | 123300 | 9413906400 | 44700 | 44700 | 44850 | 44700 | 826 |
| 363 | 20230725 | 123200 | 9376931950 | 44700 | 44450 | 44700 | 44450 | 1038 |
| 364 | 20230725 | 123100 | 9330653350 | 44450 | 44500 | 44600 | 44450 | 613 |
| 365 | 20230725 | 123000 | 9303355700 | 44450 | 44400 | 44450 | 44400 | 160 |
| 366 | 20230725 | 122900 | 9296246200 | 44450 | 44450 | 44500 | 44450 | 52 |
| 367 | 20230725 | 122800 | 9293934100 | 44500 | 44350 | 44500 | 44250 | 1003 |
| 368 | 20230725 | 122700 | 9249479600 | 44250 | 44350 | 44350 | 44250 | 125 |
| 369 | 20230725 | 122600 | 9243940100 | 44350 | 44300 | 44350 | 44250 | 624 |
| 370 | 20230725 | 122500 | 9216300250 | 44300 | 44300 | 44300 | 44300 | 16 |
| 371 | 20230725 | 122400 | 9215591450 | 44250 | 44250 | 44300 | 44250 | 229 |
| 372 | 20230725 | 122300 | 9205452850 | 44300 | 44350 | 44350 | 44300 | 242 |
| 373 | 20230725 | 122200 | 9194726150 | 44250 | 44300 | 44300 | 44250 | 210 |
| 374 | 20230725 | 122100 | 9185431850 | 44300 | 44350 | 44350 | 44300 | 25 |
| 375 | 20230725 | 122000 | 9184324100 | 44350 | 44200 | 44350 | 44200 | 439 |
| 376 | 20230725 | 121900 | 9164897950 | 44250 | 44250 | 44250 | 44250 | 852 |
| 377 | 20230725 | 121800 | 9127196950 | 44300 | 44400 | 44400 | 44300 | 198 |
| 378 | 20230725 | 121700 | 9118421900 | 44400 | 44400 | 44400 | 44400 | 90 |
| 379 | 20230725 | 121600 | 9114425900 | 44400 | 44150 | 44400 | 44150 | 122 |
| 380 | 20230725 | 121500 | 9109034100 | 44400 | 44200 | 44400 | 44150 | 1632 |
| 381 | 20230725 | 121400 | 9036910750 | 44250 | 44250 | 44250 | 44200 | 75 |
| 382 | 20230725 | 121300 | 9033592500 | 44250 | 44350 | 44500 | 44250 | 1449 |
| 383 | 20230725 | 121200 | 8969389700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 384 | 20230725 | 121100 | 8969389700 | 44400 | 44500 | 44500 | 44400 | 87 |
| 385 | 20230725 | 121000 | 8965526400 | 44500 | 44550 | 44550 | 44500 | 329 |
| 386 | 20230725 | 120900 | 8950883800 | 44550 | 44400 | 44650 | 44400 | 265 |
| 387 | 20230725 | 120800 | 8939089650 | 44650 | 44550 | 44650 | 44550 | 335 |
| 388 | 20230725 | 120700 | 8924165200 | 44550 | 44550 | 44550 | 44550 | 3 |
| 389 | 20230725 | 120600 | 8924031550 | 44550 | 44400 | 44650 | 44400 | 686 |
| 390 | 20230725 | 120500 | 8893507400 | 44400 | 44400 | 44400 | 44400 | 224 |
| 391 | 20230725 | 120400 | 8883561800 | 44400 | 44500 | 44500 | 44400 | 46 |
| 392 | 20230725 | 120300 | 8881517600 | 44500 | 44500 | 44500 | 44500 | 25 |
| 393 | 20230725 | 120200 | 8880405100 | 44500 | 44500 | 44500 | 44500 | 216 |
| 394 | 20230725 | 120100 | 8870793100 | 44600 | 44550 | 44600 | 44300 | 1002 |
| 395 | 20230725 | 120000 | 8826264200 | 44500 | 44300 | 44550 | 44300 | 1063 |
| 396 | 20230725 | 115900 | 8779091350 | 44300 | 44350 | 44350 | 44300 | 139 |
| 397 | 20230725 | 115800 | 8772932600 | 44350 | 44500 | 44500 | 44350 | 1184 |
| 398 | 20230725 | 115700 | 8720304800 | 44500 | 44500 | 44500 | 44500 | 9 |
| 399 | 20230725 | 115600 | 8719904300 | 44500 | 44500 | 44500 | 44500 | 14 |
| 400 | 20230725 | 115500 | 8719281300 | 44500 | 44550 | 44600 | 44500 | 260 |
| 401 | 20230725 | 115400 | 8707706350 | 44550 | 44550 | 44550 | 44550 | 457 |
| 402 | 20230725 | 115300 | 8687347000 | 44550 | 44500 | 44550 | 44500 | 31 |
| 403 | 20230725 | 115200 | 8685966000 | 44500 | 44550 | 44550 | 44500 | 290 |
| 404 | 20230725 | 115100 | 8673046550 | 44550 | 44450 | 44550 | 44450 | 187 |
| 405 | 20230725 | 115000 | 8664726300 | 44550 | 44500 | 44550 | 44500 | 742 |
| 406 | 20230725 | 114900 | 8631685450 | 44400 | 44450 | 44450 | 44350 | 778 |
| 407 | 20230725 | 114800 | 8597132200 | 44450 | 44500 | 44500 | 44450 | 105 |
| 408 | 20230725 | 114700 | 8592460300 | 44500 | 44500 | 44550 | 44500 | 149 |
| 409 | 20230725 | 114600 | 8585829750 | 44500 | 44550 | 44600 | 44500 | 327 |
| 410 | 20230725 | 114500 | 8571262500 | 44550 | 44600 | 44650 | 44550 | 333 |
| 411 | 20230725 | 114400 | 8556411150 | 44600 | 44600 | 44650 | 44600 | 144 |
| 412 | 20230725 | 114300 | 8549988650 | 44600 | 44650 | 44650 | 44600 | 84 |
| 413 | 20230725 | 114200 | 8546239800 | 44650 | 44550 | 44650 | 44550 | 250 |
| 414 | 20230725 | 114100 | 8535080050 | 44550 | 44700 | 44750 | 44550 | 398 |
| 415 | 20230725 | 114000 | 8517301200 | 44700 | 44750 | 44800 | 44700 | 240 |
| 416 | 20230725 | 113900 | 8506549500 | 44800 | 45050 | 45050 | 44700 | 699 |
| 417 | 20230725 | 113800 | 8475181100 | 44900 | 44650 | 45200 | 44650 | 4864 |
| 418 | 20230725 | 113700 | 8256575150 | 44650 | 44300 | 44700 | 44300 | 1868 |
| 419 | 20230725 | 113600 | 8173421950 | 44350 | 44400 | 44400 | 44350 | 239 |
| 420 | 20230725 | 113500 | 8162821650 | 44400 | 44450 | 44450 | 44400 | 127 |
| 421 | 20230725 | 113400 | 8157181850 | 44450 | 44500 | 44500 | 44350 | 227 |
| 422 | 20230725 | 113300 | 8147102900 | 44500 | 44500 | 44500 | 44500 | 7 |
| 423 | 20230725 | 113200 | 8146791400 | 44350 | 44450 | 44500 | 44350 | 948 |
| 424 | 20230725 | 113100 | 8104684150 | 44450 | 44450 | 44450 | 44400 | 330 |
| 425 | 20230725 | 113000 | 8090029300 | 44450 | 44550 | 44550 | 44450 | 1185 |
| 426 | 20230725 | 112900 | 8037305500 | 44600 | 44550 | 44600 | 44500 | 164 |
| 427 | 20230725 | 112800 | 8029999350 | 44550 | 44550 | 44550 | 44500 | 83 |
| 428 | 20230725 | 112700 | 8026303700 | 44550 | 44600 | 44600 | 44500 | 484 |
| 429 | 20230725 | 112600 | 8004730200 | 44600 | 44600 | 44600 | 44550 | 287 |
| 430 | 20230725 | 112500 | 7991934050 | 44550 | 44500 | 44550 | 44450 | 304 |
| 431 | 20230725 | 112400 | 7978401700 | 44500 | 44450 | 44500 | 44450 | 87 |
| 432 | 20230725 | 112300 | 7974533300 | 44450 | 44550 | 44550 | 44400 | 528 |
| 433 | 20230725 | 112200 | 7951040300 | 44550 | 44550 | 44600 | 44450 | 1597 |
| 434 | 20230725 | 112100 | 7879914050 | 44600 | 44300 | 44600 | 44300 | 3021 |
| 435 | 20230725 | 112000 | 7745674650 | 44250 | 44200 | 44250 | 44200 | 286 |
| 436 | 20230725 | 111900 | 7733022300 | 44150 | 44200 | 44250 | 44150 | 303 |
| 437 | 20230725 | 111800 | 7719628550 | 44200 | 44200 | 44250 | 44200 | 323 |
| 438 | 20230725 | 111700 | 7705338000 | 44250 | 44200 | 44250 | 44200 | 152 |
| 439 | 20230725 | 111600 | 7698619150 | 44200 | 44150 | 44200 | 44150 | 198 |
| 440 | 20230725 | 111500 | 7689871300 | 44200 | 44200 | 44250 | 44100 | 944 |
| 441 | 20230725 | 111400 | 7648147750 | 44200 | 44050 | 44200 | 44050 | 1298 |
| 442 | 20230725 | 111300 | 7590877300 | 44050 | 44000 | 44050 | 43950 | 633 |
| 443 | 20230725 | 111200 | 7563023900 | 44000 | 44000 | 44000 | 44000 | 749 |
| 444 | 20230725 | 111100 | 7530067900 | 44000 | 43900 | 44000 | 43900 | 82 |
| 445 | 20230725 | 111000 | 7526464900 | 43950 | 44000 | 44000 | 43950 | 206 |
| 446 | 20230725 | 110900 | 7517401050 | 43950 | 43900 | 43950 | 43900 | 173 |
| 447 | 20230725 | 110800 | 7509798800 | 43950 | 43900 | 43950 | 43900 | 176 |
| 448 | 20230725 | 110700 | 7502069100 | 43900 | 43850 | 43950 | 43850 | 9 |
| 449 | 20230725 | 110600 | 7501674100 | 43850 | 43800 | 43950 | 43800 | 132 |
| 450 | 20230725 | 110500 | 7495882150 | 43850 | 43900 | 43900 | 43850 | 293 |
| 451 | 20230725 | 110400 | 7483033850 | 43900 | 43950 | 43950 | 43850 | 264 |
| 452 | 20230725 | 110300 | 7471446200 | 43950 | 43950 | 43950 | 43900 | 402 |
| 453 | 20230725 | 110200 | 7453783850 | 43950 | 43850 | 43950 | 43850 | 151 |
| 454 | 20230725 | 110100 | 7447156200 | 43850 | 43850 | 43900 | 43850 | 307 |
| 455 | 20230725 | 110000 | 7433692850 | 43900 | 43950 | 43950 | 43900 | 754 |
| 456 | 20230725 | 105900 | 7400592150 | 43900 | 43900 | 43900 | 43900 | 39 |
| 457 | 20230725 | 105800 | 7398880050 | 43850 | 43900 | 43900 | 43850 | 33 |
| 458 | 20230725 | 105700 | 7397432600 | 43900 | 43900 | 43950 | 43850 | 234 |
| 459 | 20230725 | 105600 | 7387162950 | 43850 | 43850 | 43900 | 43850 | 85 |
| 460 | 20230725 | 105500 | 7383435650 | 43850 | 43850 | 43900 | 43850 | 48 |
| 461 | 20230725 | 105400 | 7381328550 | 43900 | 43850 | 43900 | 43850 | 584 |
| 462 | 20230725 | 105300 | 7355708850 | 43850 | 43900 | 43900 | 43850 | 399 |
| 463 | 20230725 | 105200 | 7338208050 | 43850 | 43850 | 43850 | 43850 | 140 |
| 464 | 20230725 | 105100 | 7332069050 | 43850 | 43900 | 43900 | 43850 | 352 |
| 465 | 20230725 | 105000 | 7316632850 | 43900 | 43900 | 44050 | 43850 | 237 |
| 466 | 20230725 | 104900 | 7306239350 | 43900 | 43950 | 43950 | 43900 | 573 |
| 467 | 20230725 | 104800 | 7281065200 | 44000 | 44100 | 44100 | 44000 | 274 |
| 468 | 20230725 | 104700 | 7268999000 | 44100 | 44000 | 44100 | 44000 | 188 |
| 469 | 20230725 | 104600 | 7260717450 | 44000 | 44050 | 44050 | 44000 | 327 |
| 470 | 20230725 | 104500 | 7246313300 | 44000 | 44000 | 44000 | 44000 | 286 |
| 471 | 20230725 | 104400 | 7233729300 | 44050 | 44000 | 44050 | 44000 | 278 |
| 472 | 20230725 | 104300 | 7221496800 | 44000 | 44050 | 44100 | 44000 | 563 |
| 473 | 20230725 | 104200 | 7196696450 | 44100 | 44050 | 44100 | 44050 | 401 |
| 474 | 20230725 | 104100 | 7179020600 | 44050 | 44050 | 44100 | 44050 | 889 |
| 475 | 20230725 | 104000 | 7139860000 | 44050 | 43950 | 44050 | 43850 | 1675 |
| 476 | 20230725 | 103900 | 7066246350 | 43950 | 44050 | 44100 | 43950 | 307 |
| 477 | 20230725 | 103800 | 7052731150 | 44050 | 44050 | 44100 | 44050 | 56 |
| 478 | 20230725 | 103700 | 7050264300 | 44100 | 44000 | 44100 | 43950 | 750 |
| 479 | 20230725 | 103600 | 7017257050 | 44000 | 43950 | 44000 | 43950 | 422 |
| 480 | 20230725 | 103500 | 6998693150 | 44000 | 43950 | 44000 | 43950 | 961 |
| 481 | 20230725 | 103400 | 6956425450 | 43900 | 43900 | 43900 | 43900 | 459 |
| 482 | 20230725 | 103300 | 6936275350 | 43950 | 43900 | 44000 | 43900 | 87 |
| 483 | 20230725 | 103200 | 6932449450 | 43900 | 43900 | 43950 | 43900 | 397 |
| 484 | 20230725 | 103100 | 6915007800 | 43950 | 43950 | 44000 | 43900 | 132 |
| 485 | 20230725 | 103000 | 6909206400 | 43950 | 43900 | 44000 | 43850 | 325 |
| 486 | 20230725 | 102900 | 6894922700 | 43950 | 43900 | 43950 | 43900 | 348 |
| 487 | 20230725 | 102800 | 6879635400 | 43950 | 43950 | 43950 | 43800 | 651 |
| 488 | 20230725 | 102700 | 6851095500 | 43950 | 43800 | 43950 | 43800 | 18 |
| 489 | 20230725 | 102600 | 6850305500 | 43800 | 43950 | 43950 | 43800 | 122 |
| 490 | 20230725 | 102500 | 6844947050 | 43750 | 43950 | 44000 | 43750 | 652 |
| 491 | 20230725 | 102400 | 6816318200 | 43950 | 43950 | 44000 | 43800 | 468 |
| 492 | 20230725 | 102300 | 6795772400 | 44000 | 43900 | 44000 | 43750 | 602 |
| 493 | 20230725 | 102200 | 6769318800 | 43900 | 43700 | 43900 | 43700 | 684 |
| 494 | 20230725 | 102100 | 6739346600 | 43650 | 43600 | 43800 | 43600 | 166 |
| 495 | 20230725 | 102000 | 6732091750 | 43600 | 43700 | 43750 | 43600 | 573 |
| 496 | 20230725 | 101900 | 6707088150 | 43650 | 43750 | 43800 | 43650 | 964 |
| 497 | 20230725 | 101800 | 6664924250 | 43800 | 43800 | 43800 | 43750 | 275 |
| 498 | 20230725 | 101700 | 6652883350 | 43800 | 43750 | 43800 | 43750 | 20 |
| 499 | 20230725 | 101600 | 6652007400 | 43750 | 43800 | 43800 | 43750 | 420 |
| 500 | 20230725 | 101500 | 6633621900 | 43800 | 43750 | 43800 | 43750 | 25 |
| 501 | 20230725 | 101400 | 6632527400 | 43800 | 43750 | 43800 | 43750 | 128 |
| 502 | 20230725 | 101300 | 6626922200 | 43800 | 43700 | 43800 | 43600 | 431 |
| 503 | 20230725 | 101200 | 6608075600 | 43750 | 43650 | 43750 | 43600 | 355 |
| 504 | 20230725 | 101100 | 6592580650 | 43600 | 43600 | 43650 | 43600 | 567 |
| 505 | 20230725 | 101000 | 6567858150 | 43650 | 43550 | 43700 | 43550 | 262 |
| 506 | 20230725 | 100900 | 6556431550 | 43550 | 43600 | 43600 | 43500 | 2542 |
| 507 | 20230725 | 100800 | 6445743600 | 43600 | 43800 | 43800 | 43600 | 2783 |
| 508 | 20230725 | 100700 | 6324218800 | 43750 | 43800 | 43800 | 43750 | 238 |
| 509 | 20230725 | 100600 | 6313803350 | 43800 | 43800 | 43800 | 43750 | 155 |
| 510 | 20230725 | 100500 | 6307020700 | 43750 | 43800 | 43800 | 43750 | 981 |
| 511 | 20230725 | 100400 | 6264090200 | 43800 | 43800 | 43800 | 43750 | 1647 |
| 512 | 20230725 | 100300 | 6191980500 | 43800 | 43900 | 43900 | 43800 | 1260 |
| 513 | 20230725 | 100200 | 6136736000 | 43850 | 43900 | 43900 | 43850 | 443 |
| 514 | 20230725 | 100100 | 6117289100 | 44000 | 43850 | 44000 | 43850 | 893 |
| 515 | 20230725 | 100000 | 6078124600 | 43800 | 43850 | 43850 | 43800 | 473 |
| 516 | 20230725 | 095900 | 6057400500 | 43750 | 44000 | 44000 | 43750 | 1888 |
| 517 | 20230725 | 095800 | 5974587650 | 44000 | 44050 | 44050 | 43950 | 122 |
| 518 | 20230725 | 095700 | 5969221800 | 44050 | 43900 | 44050 | 43800 | 1412 |
| 519 | 20230725 | 095600 | 5907332100 | 43900 | 43900 | 43900 | 43850 | 384 |
| 520 | 20230725 | 095500 | 5890491000 | 43850 | 43900 | 43900 | 43850 | 480 |
| 521 | 20230725 | 095400 | 5869428450 | 43900 | 43950 | 44000 | 43900 | 209 |
| 522 | 20230725 | 095300 | 5860246300 | 43950 | 43900 | 43950 | 43850 | 1355 |
| 523 | 20230725 | 095200 | 5800818150 | 43850 | 44000 | 44100 | 43800 | 1983 |
| 524 | 20230725 | 095100 | 5713759600 | 44000 | 44050 | 44100 | 44000 | 124 |
| 525 | 20230725 | 095000 | 5708297550 | 44100 | 44000 | 44100 | 43950 | 219 |
| 526 | 20230725 | 094900 | 5698664750 | 44000 | 44050 | 44050 | 44000 | 583 |
| 527 | 20230725 | 094800 | 5672997900 | 44050 | 44000 | 44050 | 44000 | 35 |
| 528 | 20230725 | 094700 | 5671456200 | 44050 | 44100 | 44150 | 44000 | 255 |
| 529 | 20230725 | 094600 | 5660223500 | 44000 | 44200 | 44200 | 44000 | 231 |
| 530 | 20230725 | 094500 | 5650035450 | 44150 | 44100 | 44150 | 44050 | 239 |
| 531 | 20230725 | 094400 | 5639494200 | 44100 | 44100 | 44100 | 44050 | 121 |
| 532 | 20230725 | 094300 | 5634159500 | 44050 | 44000 | 44050 | 44000 | 17 |
| 533 | 20230725 | 094200 | 5633410800 | 44000 | 43950 | 44000 | 43950 | 225 |
| 534 | 20230725 | 094100 | 5623521800 | 43900 | 43950 | 43950 | 43900 | 347 |
| 535 | 20230725 | 094000 | 5608279000 | 43950 | 44150 | 44200 | 43900 | 2010 |
| 536 | 20230725 | 093900 | 5519892300 | 44150 | 44250 | 44250 | 44150 | 161 |
| 537 | 20230725 | 093800 | 5512778800 | 44250 | 44250 | 44250 | 44200 | 151 |
| 538 | 20230725 | 093700 | 5506098300 | 44300 | 44250 | 44300 | 44150 | 1378 |
| 539 | 20230725 | 093600 | 5445165850 | 44250 | 44250 | 44250 | 44200 | 603 |
| 540 | 20230725 | 093500 | 5418493750 | 44250 | 44150 | 44250 | 44000 | 427 |
| 541 | 20230725 | 093400 | 5399656650 | 44200 | 43950 | 44200 | 43850 | 130 |
| 542 | 20230725 | 093300 | 5393943250 | 43950 | 43800 | 43950 | 43700 | 3353 |
| 543 | 20230725 | 093200 | 5247186900 | 43900 | 43850 | 43900 | 43800 | 1285 |
| 544 | 20230725 | 093100 | 5190882000 | 43750 | 43650 | 43850 | 43500 | 3638 |
| 545 | 20230725 | 093000 | 5032023450 | 43700 | 44050 | 44050 | 43650 | 3412 |
| 546 | 20230725 | 092900 | 4882221850 | 44050 | 44350 | 44350 | 44000 | 4181 |
| 547 | 20230725 | 092800 | 4697417100 | 44300 | 44350 | 44400 | 44300 | 831 |
| 548 | 20230725 | 092700 | 4660551250 | 44350 | 44300 | 44350 | 44200 | 747 |
| 549 | 20230725 | 092600 | 4627490150 | 44300 | 44450 | 44450 | 44300 | 3886 |
| 550 | 20230725 | 092500 | 4455253350 | 44450 | 44450 | 44500 | 44400 | 310 |
| 551 | 20230725 | 092400 | 4441468950 | 44400 | 44400 | 44400 | 44300 | 2629 |
| 552 | 20230725 | 092300 | 4324943600 | 44400 | 44350 | 44400 | 44350 | 202 |
| 553 | 20230725 | 092200 | 4315984550 | 44350 | 44350 | 44450 | 44300 | 1039 |
| 554 | 20230725 | 092100 | 4269914000 | 44350 | 44550 | 44600 | 44350 | 1696 |
| 555 | 20230725 | 092000 | 4194522400 | 44600 | 44400 | 44600 | 44350 | 1716 |
| 556 | 20230725 | 091900 | 4118227600 | 44350 | 44400 | 44500 | 44350 | 1828 |
| 557 | 20230725 | 091800 | 4037114850 | 44400 | 44350 | 44500 | 44300 | 858 |
| 558 | 20230725 | 091700 | 3999038050 | 44300 | 44700 | 44700 | 44300 | 3284 |
| 559 | 20230725 | 091600 | 3852954900 | 44700 | 44550 | 44750 | 44550 | 501 |
| 560 | 20230725 | 091500 | 3830618650 | 44550 | 44850 | 44900 | 44500 | 3591 |
| 561 | 20230725 | 091400 | 3669832300 | 44900 | 45150 | 45150 | 44900 | 1837 |
| 562 | 20230725 | 091300 | 3587234450 | 45150 | 44850 | 45150 | 44800 | 2405 |
| 563 | 20230725 | 091200 | 3479196200 | 44850 | 45150 | 45300 | 44850 | 2748 |
| 564 | 20230725 | 091100 | 3355320550 | 45150 | 45300 | 45350 | 45150 | 3490 |
| 565 | 20230725 | 091000 | 3197349750 | 45300 | 45200 | 45350 | 45100 | 6886 |
| 566 | 20230725 | 090900 | 2886007000 | 45250 | 45400 | 45450 | 45200 | 6601 |
| 567 | 20230725 | 090800 | 2586512550 | 45450 | 45100 | 45450 | 45100 | 3943 |
| 568 | 20230725 | 090700 | 2407894350 | 45100 | 44900 | 45300 | 44900 | 4474 |
| 569 | 20230725 | 090600 | 2206192850 | 44800 | 44600 | 45100 | 44600 | 3338 |
| 570 | 20230725 | 090500 | 2056212850 | 44600 | 44500 | 44600 | 44300 | 1573 |
| 571 | 20230725 | 090400 | 1986441700 | 44500 | 45000 | 45100 | 44300 | 10434 |
| 572 | 20230725 | 090300 | 1518821200 | 44950 | 44900 | 45150 | 44850 | 3511 |
| 573 | 20230725 | 090200 | 1360904150 | 45000 | 44450 | 45150 | 44450 | 12758 |
| 574 | 20230725 | 090100 | 787836600 | 44450 | 44100 | 44600 | 44100 | 6890 |
| 575 | 20230725 | 090000 | 481750650 | 44100 | 43900 | 44100 | 43850 | 10316 |