31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 5766 |
| 3 | 20230725 | 183100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20230725 | 183000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20230725 | 182900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20230725 | 182800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20230725 | 182700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20230725 | 182600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20230725 | 182500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20230725 | 182400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20230725 | 182300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20230725 | 182200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20230725 | 182100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20230725 | 182000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20230725 | 181900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20230725 | 181800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20230725 | 181700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20230725 | 181600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20230725 | 181500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20230725 | 181400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20230725 | 181300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20230725 | 181200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20230725 | 181100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20230725 | 181000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20230725 | 180900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20230725 | 180800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20230725 | 180700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20230725 | 180600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20230725 | 180500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20230725 | 180400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20230725 | 180300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20230725 | 180200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 5766 |
| 33 | 20230725 | 180100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20230725 | 180000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20230725 | 175900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20230725 | 175800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20230725 | 175700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20230725 | 175600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20230725 | 175500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20230725 | 175400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20230725 | 175300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20230725 | 175200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20230725 | 175100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20230725 | 175000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20230725 | 174900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20230725 | 174800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20230725 | 174700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20230725 | 174600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20230725 | 174500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20230725 | 174400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20230725 | 174300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20230725 | 174200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20230725 | 174100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20230725 | 174000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20230725 | 173900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20230725 | 173800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20230725 | 173700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20230725 | 173600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20230725 | 173500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20230725 | 173400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20230725 | 173300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20230725 | 173200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 5766 |
| 63 | 20230725 | 173100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20230725 | 173000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20230725 | 172900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20230725 | 172800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20230725 | 172700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20230725 | 172600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20230725 | 172500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20230725 | 172400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20230725 | 172300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20230725 | 172200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20230725 | 172100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20230725 | 172000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20230725 | 171900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20230725 | 171800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20230725 | 171700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20230725 | 171600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20230725 | 171500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20230725 | 171400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20230725 | 171300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20230725 | 171200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20230725 | 171100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20230725 | 171000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20230725 | 170900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20230725 | 170800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20230725 | 170700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20230725 | 170600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20230725 | 170500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20230725 | 170400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20230725 | 170300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20230725 | 170200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 5766 |
| 93 | 20230725 | 170100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20230725 | 170000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20230725 | 165900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20230725 | 165800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20230725 | 165700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20230725 | 165600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20230725 | 165500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20230725 | 165400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20230725 | 165300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20230725 | 165200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20230725 | 165100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20230725 | 165000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20230725 | 164900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20230725 | 164800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20230725 | 164700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20230725 | 164600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20230725 | 164500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20230725 | 164400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20230725 | 164300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20230725 | 164200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20230725 | 164100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20230725 | 164000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20230725 | 163900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20230725 | 163800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20230725 | 163700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20230725 | 163600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20230725 | 163500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20230725 | 163400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20230725 | 163300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20230725 | 163200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 5766 |
| 123 | 20230725 | 163100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20230725 | 163000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20230725 | 162900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20230725 | 162800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20230725 | 162700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20230725 | 162600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20230725 | 162500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20230725 | 162400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20230725 | 162300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20230725 | 162200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20230725 | 162100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20230725 | 162000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20230725 | 161900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20230725 | 161800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20230725 | 161700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20230725 | 161600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20230725 | 161500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20230725 | 161400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20230725 | 161300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20230725 | 161200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20230725 | 161100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20230725 | 161000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20230725 | 160900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20230725 | 160800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20230725 | 160700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20230725 | 160600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20230725 | 160500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20230725 | 160400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20230725 | 160300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20230725 | 160200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 5766 |
| 153 | 20230725 | 160100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20230725 | 160000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20230725 | 155900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20230725 | 155800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20230725 | 155700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20230725 | 155600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20230725 | 155500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20230725 | 155400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20230725 | 155300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20230725 | 155200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20230725 | 155100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20230725 | 155000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20230725 | 154900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20230725 | 154800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20230725 | 154700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20230725 | 154600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20230725 | 154500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20230725 | 154400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20230725 | 154300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20230725 | 154200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20230725 | 154100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20230725 | 154000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20230725 | 153900 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20230725 | 153800 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20230725 | 153700 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20230725 | 153600 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20230725 | 153500 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20230725 | 153400 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20230725 | 153300 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20230725 | 153200 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 5766 |
| 183 | 20230725 | 153100 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20230725 | 153000 | 18742596400 | 37600 | 37600 | 37600 | 37600 | 5766 |
| 185 | 20230725 | 152900 | 18525794800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20230725 | 152800 | 18525794800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20230725 | 152700 | 18525794800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20230725 | 152600 | 18525794800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20230725 | 152500 | 18525794800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20230725 | 152400 | 18525794800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20230725 | 152300 | 18525794800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20230725 | 152200 | 18525794800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20230725 | 152100 | 18525794800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20230725 | 152000 | 18525794800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20230725 | 151900 | 18525794800 | 37650 | 37600 | 37650 | 37550 | 752 |
| 196 | 20230725 | 151800 | 18497518250 | 37600 | 37500 | 37600 | 37450 | 786 |
| 197 | 20230725 | 151700 | 18468032050 | 37550 | 37550 | 37650 | 37550 | 1555 |
| 198 | 20230725 | 151600 | 18409578750 | 37600 | 37550 | 37600 | 37500 | 1448 |
| 199 | 20230725 | 151500 | 18355238250 | 37600 | 37500 | 37600 | 37450 | 1893 |
| 200 | 20230725 | 151400 | 18284227250 | 37500 | 37500 | 37500 | 37400 | 951 |
| 201 | 20230725 | 151300 | 18248648850 | 37500 | 37450 | 37500 | 37450 | 306 |
| 202 | 20230725 | 151200 | 18237182900 | 37400 | 37500 | 37500 | 37400 | 520 |
| 203 | 20230725 | 151100 | 18217703400 | 37500 | 37450 | 37600 | 37400 | 1119 |
| 204 | 20230725 | 151000 | 18175782050 | 37450 | 37450 | 37450 | 37350 | 864 |
| 205 | 20230725 | 150900 | 18143451450 | 37500 | 37550 | 37550 | 37350 | 1511 |
| 206 | 20230725 | 150800 | 18086865650 | 37550 | 37550 | 37550 | 37500 | 131 |
| 207 | 20230725 | 150700 | 18081950800 | 37550 | 37500 | 37550 | 37400 | 1248 |
| 208 | 20230725 | 150600 | 18035174950 | 37500 | 37500 | 37550 | 37450 | 696 |
| 209 | 20230725 | 150500 | 18009076400 | 37500 | 37600 | 37650 | 37500 | 1657 |
| 210 | 20230725 | 150400 | 17946805350 | 37650 | 37700 | 37700 | 37600 | 165 |
| 211 | 20230725 | 150300 | 17940591750 | 37650 | 37700 | 37700 | 37600 | 735 |
| 212 | 20230725 | 150200 | 17912915500 | 37750 | 37650 | 37750 | 37650 | 521 |
| 213 | 20230725 | 150100 | 17893263300 | 37700 | 37800 | 37800 | 37650 | 701 |
| 214 | 20230725 | 150000 | 17866827150 | 37750 | 37750 | 37800 | 37750 | 60 |
| 215 | 20230725 | 145900 | 17864561150 | 37750 | 37800 | 37800 | 37750 | 202 |
| 216 | 20230725 | 145800 | 17856930400 | 37800 | 37850 | 37850 | 37750 | 310 |
| 217 | 20230725 | 145700 | 17845218050 | 37800 | 37850 | 37850 | 37800 | 890 |
| 218 | 20230725 | 145600 | 17811550250 | 37850 | 37850 | 37850 | 37800 | 1495 |
| 219 | 20230725 | 145500 | 17754983550 | 37850 | 37750 | 37850 | 37700 | 1633 |
| 220 | 20230725 | 145400 | 17693299700 | 37750 | 37700 | 37750 | 37650 | 489 |
| 221 | 20230725 | 145300 | 17674881950 | 37700 | 37700 | 37700 | 37650 | 150 |
| 222 | 20230725 | 145200 | 17669231500 | 37700 | 37650 | 37700 | 37600 | 1279 |
| 223 | 20230725 | 145100 | 17621078450 | 37650 | 37650 | 37650 | 37550 | 62 |
| 224 | 20230725 | 145000 | 17618748650 | 37650 | 37600 | 37650 | 37500 | 2483 |
| 225 | 20230725 | 144900 | 17525568800 | 37650 | 37650 | 37650 | 37550 | 520 |
| 226 | 20230725 | 144800 | 17505995950 | 37650 | 37650 | 37650 | 37600 | 118 |
| 227 | 20230725 | 144700 | 17501555600 | 37750 | 37550 | 37800 | 37550 | 656 |
| 228 | 20230725 | 144600 | 17476883800 | 37550 | 37700 | 37700 | 37550 | 376 |
| 229 | 20230725 | 144500 | 17462753650 | 37650 | 37650 | 37700 | 37650 | 434 |
| 230 | 20230725 | 144400 | 17446413450 | 37750 | 37700 | 37750 | 37550 | 1330 |
| 231 | 20230725 | 144300 | 17396368500 | 37700 | 37750 | 37800 | 37650 | 258 |
| 232 | 20230725 | 144200 | 17386642100 | 37750 | 37600 | 37850 | 37550 | 780 |
| 233 | 20230725 | 144100 | 17357255600 | 37750 | 37600 | 37750 | 37600 | 418 |
| 234 | 20230725 | 144000 | 17341520650 | 37600 | 37800 | 37800 | 37600 | 713 |
| 235 | 20230725 | 143900 | 17314656000 | 37800 | 37750 | 37800 | 37750 | 383 |
| 236 | 20230725 | 143800 | 17300183400 | 37750 | 37800 | 37850 | 37750 | 381 |
| 237 | 20230725 | 143700 | 17285784100 | 37800 | 37850 | 37900 | 37800 | 596 |
| 238 | 20230725 | 143600 | 17263226850 | 37850 | 37850 | 37900 | 37850 | 102 |
| 239 | 20230725 | 143500 | 17259363400 | 37900 | 37900 | 37950 | 37850 | 635 |
| 240 | 20230725 | 143400 | 17235295800 | 37900 | 37950 | 37950 | 37900 | 60 |
| 241 | 20230725 | 143300 | 17233020000 | 37950 | 37900 | 37950 | 37900 | 580 |
| 242 | 20230725 | 143200 | 17211032500 | 37850 | 37900 | 37900 | 37850 | 59 |
| 243 | 20230725 | 143100 | 17208798500 | 37850 | 37800 | 37850 | 37800 | 351 |
| 244 | 20230725 | 143000 | 17195513200 | 37800 | 37850 | 37850 | 37800 | 683 |
| 245 | 20230725 | 142900 | 17169672650 | 37850 | 37950 | 37950 | 37800 | 301 |
| 246 | 20230725 | 142800 | 17158273650 | 37950 | 37750 | 37950 | 37750 | 221 |
| 247 | 20230725 | 142700 | 17149917200 | 37800 | 37700 | 37800 | 37700 | 862 |
| 248 | 20230725 | 142600 | 17117401650 | 37700 | 37700 | 37750 | 37700 | 265 |
| 249 | 20230725 | 142500 | 17107408450 | 37700 | 37750 | 37750 | 37650 | 1812 |
| 250 | 20230725 | 142400 | 17039098000 | 37750 | 37750 | 37800 | 37750 | 593 |
| 251 | 20230725 | 142300 | 17016709800 | 37750 | 37750 | 37850 | 37750 | 357 |
| 252 | 20230725 | 142200 | 17003223300 | 37750 | 37800 | 37850 | 37750 | 711 |
| 253 | 20230725 | 142100 | 16976379600 | 37750 | 37800 | 37900 | 37750 | 1533 |
| 254 | 20230725 | 142000 | 16918485000 | 37800 | 38000 | 38000 | 37800 | 1525 |
| 255 | 20230725 | 141900 | 16860785400 | 37900 | 38000 | 38000 | 37900 | 200 |
| 256 | 20230725 | 141800 | 16853202200 | 38000 | 37900 | 38000 | 37900 | 266 |
| 257 | 20230725 | 141700 | 16843113100 | 37900 | 37950 | 37950 | 37850 | 574 |
| 258 | 20230725 | 141600 | 16821366700 | 37950 | 37950 | 37950 | 37950 | 36 |
| 259 | 20230725 | 141500 | 16820000500 | 37950 | 37950 | 38000 | 37850 | 434 |
| 260 | 20230725 | 141400 | 16803536000 | 37850 | 37950 | 37950 | 37850 | 153 |
| 261 | 20230725 | 141300 | 16797744650 | 37900 | 37950 | 37950 | 37900 | 206 |
| 262 | 20230725 | 141200 | 16789936450 | 37900 | 37900 | 37950 | 37800 | 1638 |
| 263 | 20230725 | 141100 | 16727860850 | 37950 | 37950 | 38000 | 37950 | 774 |
| 264 | 20230725 | 141000 | 16698487050 | 37950 | 37950 | 38000 | 37950 | 128 |
| 265 | 20230725 | 140900 | 16693625700 | 37950 | 38050 | 38050 | 37950 | 227 |
| 266 | 20230725 | 140800 | 16684996450 | 38050 | 37950 | 38100 | 37950 | 363 |
| 267 | 20230725 | 140700 | 16671174700 | 37950 | 38050 | 38100 | 37950 | 265 |
| 268 | 20230725 | 140600 | 16661100400 | 38000 | 38000 | 38100 | 38000 | 237 |
| 269 | 20230725 | 140500 | 16652077700 | 38050 | 38000 | 38050 | 38000 | 249 |
| 270 | 20230725 | 140400 | 16642615200 | 37950 | 38000 | 38050 | 37950 | 86 |
| 271 | 20230725 | 140300 | 16639346750 | 38000 | 38000 | 38050 | 37900 | 666 |
| 272 | 20230725 | 140200 | 16614057150 | 38050 | 38000 | 38050 | 38000 | 167 |
| 273 | 20230725 | 140100 | 16607704600 | 38000 | 37950 | 38000 | 37950 | 207 |
| 274 | 20230725 | 140000 | 16599846800 | 38000 | 38000 | 38000 | 37900 | 297 |
| 275 | 20230725 | 135900 | 16588567350 | 38000 | 37950 | 38000 | 37900 | 99 |
| 276 | 20230725 | 135800 | 16584813800 | 38000 | 38000 | 38000 | 37950 | 227 |
| 277 | 20230725 | 135700 | 16576195200 | 38000 | 38000 | 38050 | 37950 | 234 |
| 278 | 20230725 | 135600 | 16567300800 | 38050 | 37950 | 38050 | 37900 | 684 |
| 279 | 20230725 | 135500 | 16541318300 | 37950 | 37900 | 37950 | 37850 | 335 |
| 280 | 20230725 | 135400 | 16528616750 | 37950 | 37750 | 37950 | 37650 | 2640 |
| 281 | 20230725 | 135300 | 16428866750 | 37700 | 37700 | 37950 | 37650 | 2804 |
| 282 | 20230725 | 135200 | 16322805200 | 37600 | 37900 | 38000 | 36600 | 21235 |
| 283 | 20230725 | 135100 | 15529656700 | 37950 | 38000 | 38000 | 37700 | 4570 |
| 284 | 20230725 | 135000 | 15356762850 | 37900 | 37900 | 37950 | 37850 | 1091 |
| 285 | 20230725 | 134900 | 15315415900 | 37900 | 37900 | 37900 | 37850 | 143 |
| 286 | 20230725 | 134800 | 15310000800 | 37850 | 37900 | 37900 | 37850 | 334 |
| 287 | 20230725 | 134700 | 15297344450 | 37900 | 37850 | 37900 | 37850 | 734 |
| 288 | 20230725 | 134600 | 15269559850 | 37900 | 37950 | 37950 | 37900 | 119 |
| 289 | 20230725 | 134500 | 15265047200 | 37950 | 37950 | 37950 | 37900 | 67 |
| 290 | 20230725 | 134400 | 15262507600 | 37950 | 37950 | 37950 | 37950 | 82 |
| 291 | 20230725 | 134300 | 15259395700 | 37950 | 38000 | 38000 | 37900 | 740 |
| 292 | 20230725 | 134200 | 15231341800 | 37950 | 38000 | 38000 | 37950 | 111 |
| 293 | 20230725 | 134100 | 15227128800 | 38000 | 37950 | 38000 | 37900 | 198 |
| 294 | 20230725 | 134000 | 15219614400 | 37950 | 37950 | 38000 | 37900 | 622 |
| 295 | 20230725 | 133900 | 15196021050 | 37950 | 37950 | 38000 | 37900 | 324 |
| 296 | 20230725 | 133800 | 15183737950 | 38000 | 38000 | 38000 | 37900 | 607 |
| 297 | 20230725 | 133700 | 15160712500 | 38050 | 38000 | 38100 | 38000 | 102 |
| 298 | 20230725 | 133600 | 15156832000 | 38050 | 38100 | 38100 | 37950 | 148 |
| 299 | 20230725 | 133500 | 15151199450 | 38100 | 38100 | 38100 | 38000 | 129 |
| 300 | 20230725 | 133400 | 15146290650 | 38100 | 38000 | 38100 | 37950 | 142 |
| 301 | 20230725 | 133300 | 15140896550 | 38000 | 37950 | 38000 | 37950 | 819 |
| 302 | 20230725 | 133200 | 15109815100 | 37950 | 38100 | 38100 | 37950 | 203 |
| 303 | 20230725 | 133100 | 15102099600 | 38100 | 38000 | 38100 | 37900 | 159 |
| 304 | 20230725 | 133000 | 15096053050 | 37850 | 37900 | 38000 | 37850 | 962 |
| 305 | 20230725 | 132900 | 15059601500 | 37900 | 37950 | 38000 | 37900 | 155 |
| 306 | 20230725 | 132800 | 15053716400 | 38050 | 38000 | 38100 | 37900 | 264 |
| 307 | 20230725 | 132700 | 15043693800 | 38000 | 38100 | 38100 | 38000 | 969 |
| 308 | 20230725 | 132600 | 15006847900 | 38050 | 38050 | 38100 | 37950 | 747 |
| 309 | 20230725 | 132500 | 14978459900 | 38050 | 38100 | 38100 | 38000 | 397 |
| 310 | 20230725 | 132400 | 14963366650 | 38100 | 38100 | 38100 | 38000 | 2095 |
| 311 | 20230725 | 132300 | 14883588350 | 38150 | 38150 | 38150 | 38050 | 387 |
| 312 | 20230725 | 132200 | 14868860300 | 38000 | 38200 | 38250 | 38000 | 5976 |
| 313 | 20230725 | 132100 | 14641416750 | 38200 | 38150 | 38250 | 38150 | 1125 |
| 314 | 20230725 | 132000 | 14598496750 | 38250 | 38250 | 38250 | 38150 | 120 |
| 315 | 20230725 | 131900 | 14593909800 | 38250 | 38250 | 38250 | 38200 | 757 |
| 316 | 20230725 | 131800 | 14564981350 | 38250 | 38200 | 38250 | 38050 | 1648 |
| 317 | 20230725 | 131700 | 14502065200 | 38250 | 38300 | 38300 | 38200 | 2821 |
| 318 | 20230725 | 131600 | 14394155850 | 38350 | 38300 | 38350 | 38300 | 284 |
| 319 | 20230725 | 131500 | 14383278550 | 38350 | 38350 | 38350 | 38300 | 745 |
| 320 | 20230725 | 131400 | 14354730850 | 38300 | 38350 | 38350 | 38300 | 1168 |
| 321 | 20230725 | 131300 | 14309992050 | 38350 | 38350 | 38350 | 38300 | 91 |
| 322 | 20230725 | 131200 | 14306504600 | 38350 | 38300 | 38350 | 38300 | 289 |
| 323 | 20230725 | 131100 | 14295423600 | 38300 | 38300 | 38350 | 38300 | 275 |
| 324 | 20230725 | 131000 | 14284890600 | 38300 | 38300 | 38300 | 38250 | 888 |
| 325 | 20230725 | 130900 | 14250880250 | 38350 | 38400 | 38400 | 38300 | 1237 |
| 326 | 20230725 | 130800 | 14203442950 | 38400 | 38350 | 38400 | 38350 | 868 |
| 327 | 20230725 | 130700 | 14170148950 | 38350 | 38350 | 38350 | 38300 | 922 |
| 328 | 20230725 | 130600 | 14134792500 | 38350 | 38300 | 38350 | 38300 | 65 |
| 329 | 20230725 | 130500 | 14132300250 | 38350 | 38350 | 38350 | 38300 | 81 |
| 330 | 20230725 | 130400 | 14129194200 | 38350 | 38350 | 38350 | 38300 | 160 |
| 331 | 20230725 | 130300 | 14123065000 | 38300 | 38250 | 38350 | 38250 | 89 |
| 332 | 20230725 | 130200 | 14119657750 | 38300 | 38300 | 38350 | 38250 | 403 |
| 333 | 20230725 | 130100 | 14104222750 | 38350 | 38300 | 38350 | 38300 | 286 |
| 334 | 20230725 | 130000 | 14093266050 | 38350 | 38300 | 38350 | 38250 | 97 |
| 335 | 20230725 | 125900 | 14089549400 | 38300 | 38300 | 38350 | 38300 | 703 |
| 336 | 20230725 | 125800 | 14062620250 | 38350 | 38300 | 38350 | 38300 | 512 |
| 337 | 20230725 | 125700 | 14042996450 | 38350 | 38300 | 38350 | 38300 | 354 |
| 338 | 20230725 | 125600 | 14029430600 | 38350 | 38250 | 38350 | 38250 | 970 |
| 339 | 20230725 | 125500 | 13992300450 | 38250 | 38300 | 38300 | 38250 | 228 |
| 340 | 20230725 | 125400 | 13983577050 | 38300 | 38300 | 38350 | 38300 | 234 |
| 341 | 20230725 | 125300 | 13974612350 | 38300 | 38300 | 38300 | 38300 | 816 |
| 342 | 20230725 | 125200 | 13943359550 | 38350 | 38600 | 38600 | 38250 | 5355 |
| 343 | 20230725 | 125100 | 13737389250 | 38650 | 38600 | 38700 | 38600 | 425 |
| 344 | 20230725 | 125000 | 13720980200 | 38600 | 38650 | 38700 | 38600 | 1245 |
| 345 | 20230725 | 124900 | 13672863850 | 38650 | 38700 | 38700 | 38650 | 268 |
| 346 | 20230725 | 124800 | 13662502450 | 38650 | 38700 | 38750 | 38650 | 486 |
| 347 | 20230725 | 124700 | 13643695800 | 38700 | 38650 | 38700 | 38650 | 261 |
| 348 | 20230725 | 124600 | 13633600250 | 38650 | 38650 | 38700 | 38650 | 816 |
| 349 | 20230725 | 124500 | 13602025850 | 38700 | 38650 | 38700 | 38600 | 1072 |
| 350 | 20230725 | 124400 | 13560594250 | 38700 | 38650 | 38700 | 38650 | 949 |
| 351 | 20230725 | 124300 | 13523872150 | 38700 | 38700 | 38700 | 38650 | 1209 |
| 352 | 20230725 | 124200 | 13477111700 | 38700 | 38700 | 38700 | 38650 | 1101 |
| 353 | 20230725 | 124100 | 13434505250 | 38700 | 38650 | 38700 | 38650 | 696 |
| 354 | 20230725 | 124000 | 13407593950 | 38650 | 38600 | 38650 | 38550 | 2119 |
| 355 | 20230725 | 123900 | 13325800650 | 38600 | 38550 | 38600 | 38550 | 571 |
| 356 | 20230725 | 123800 | 13303763050 | 38600 | 38500 | 38600 | 38500 | 517 |
| 357 | 20230725 | 123700 | 13283833100 | 38500 | 38550 | 38550 | 38500 | 105 |
| 358 | 20230725 | 123600 | 13279789000 | 38550 | 38500 | 38550 | 38450 | 662 |
| 359 | 20230725 | 123500 | 13254295850 | 38450 | 38500 | 38500 | 38450 | 116 |
| 360 | 20230725 | 123400 | 13249831900 | 38500 | 38500 | 38500 | 38450 | 1142 |
| 361 | 20230725 | 123300 | 13205865050 | 38450 | 38450 | 38500 | 38450 | 97 |
| 362 | 20230725 | 123200 | 13202135300 | 38500 | 38450 | 38500 | 38450 | 222 |
| 363 | 20230725 | 123100 | 13193595650 | 38500 | 38450 | 38500 | 38450 | 252 |
| 364 | 20230725 | 123000 | 13183896700 | 38450 | 38450 | 38500 | 38450 | 70 |
| 365 | 20230725 | 122900 | 13181205000 | 38500 | 38500 | 38500 | 38450 | 394 |
| 366 | 20230725 | 122800 | 13166038050 | 38500 | 38450 | 38500 | 38400 | 157 |
| 367 | 20230725 | 122700 | 13159999400 | 38450 | 38400 | 38450 | 38400 | 155 |
| 368 | 20230725 | 122600 | 13154041950 | 38400 | 38400 | 38450 | 38400 | 108 |
| 369 | 20230725 | 122500 | 13149889650 | 38450 | 38400 | 38450 | 38400 | 668 |
| 370 | 20230725 | 122400 | 13124233300 | 38400 | 38300 | 38450 | 38300 | 1318 |
| 371 | 20230725 | 122300 | 13073716000 | 38350 | 38350 | 38350 | 38250 | 1634 |
| 372 | 20230725 | 122200 | 13011124500 | 38400 | 38400 | 38450 | 38350 | 1785 |
| 373 | 20230725 | 122100 | 12942612800 | 38450 | 38500 | 38500 | 38400 | 230 |
| 374 | 20230725 | 122000 | 12933771500 | 38450 | 38400 | 38450 | 38350 | 1491 |
| 375 | 20230725 | 121900 | 12876449100 | 38450 | 38350 | 38450 | 38350 | 120 |
| 376 | 20230725 | 121800 | 12871840000 | 38350 | 38350 | 38400 | 38350 | 89 |
| 377 | 20230725 | 121700 | 12868426700 | 38400 | 38400 | 38400 | 38300 | 131 |
| 378 | 20230725 | 121600 | 12863404650 | 38350 | 38400 | 38450 | 38350 | 536 |
| 379 | 20230725 | 121500 | 12842838200 | 38400 | 38450 | 38450 | 38400 | 143 |
| 380 | 20230725 | 121400 | 12837342300 | 38400 | 38500 | 38500 | 38400 | 322 |
| 381 | 20230725 | 121300 | 12824976500 | 38500 | 38400 | 38500 | 38350 | 808 |
| 382 | 20230725 | 121200 | 12793888500 | 38400 | 38600 | 38650 | 38400 | 1825 |
| 383 | 20230725 | 121100 | 12723642200 | 38600 | 38500 | 38600 | 38500 | 2231 |
| 384 | 20230725 | 121000 | 12637534700 | 38500 | 38500 | 38550 | 38450 | 365 |
| 385 | 20230725 | 120900 | 12623482950 | 38550 | 38550 | 38600 | 38500 | 896 |
| 386 | 20230725 | 120800 | 12588955750 | 38550 | 38500 | 38550 | 38450 | 229 |
| 387 | 20230725 | 120700 | 12580135550 | 38500 | 38550 | 38550 | 38500 | 1228 |
| 388 | 20230725 | 120600 | 12532823950 | 38550 | 38500 | 38550 | 38450 | 3784 |
| 389 | 20230725 | 120500 | 12387132800 | 38450 | 38450 | 38500 | 38450 | 266 |
| 390 | 20230725 | 120400 | 12376905000 | 38500 | 38450 | 38500 | 38450 | 132 |
| 391 | 20230725 | 120300 | 12371828100 | 38450 | 38450 | 38450 | 38400 | 2091 |
| 392 | 20230725 | 120200 | 12291431300 | 38450 | 38450 | 38450 | 38400 | 199 |
| 393 | 20230725 | 120100 | 12283779800 | 38450 | 38450 | 38450 | 38450 | 158 |
| 394 | 20230725 | 120000 | 12277704700 | 38400 | 38400 | 38450 | 38350 | 1205 |
| 395 | 20230725 | 115900 | 12231430350 | 38400 | 38400 | 38400 | 38300 | 1023 |
| 396 | 20230725 | 115800 | 12192148450 | 38400 | 38400 | 38400 | 38350 | 72 |
| 397 | 20230725 | 115700 | 12189386150 | 38400 | 38350 | 38400 | 38350 | 1452 |
| 398 | 20230725 | 115600 | 12133700500 | 38300 | 38350 | 38350 | 38300 | 25 |
| 399 | 20230725 | 115500 | 12132741900 | 38300 | 38350 | 38350 | 38300 | 779 |
| 400 | 20230725 | 115400 | 12102894300 | 38350 | 38350 | 38350 | 38350 | 188 |
| 401 | 20230725 | 115300 | 12095684500 | 38300 | 38350 | 38350 | 38300 | 70 |
| 402 | 20230725 | 115200 | 12093002400 | 38300 | 38300 | 38300 | 38300 | 53 |
| 403 | 20230725 | 115100 | 12090972500 | 38300 | 38300 | 38350 | 38300 | 244 |
| 404 | 20230725 | 115000 | 12081626900 | 38350 | 38300 | 38350 | 38250 | 37 |
| 405 | 20230725 | 114900 | 12080210150 | 38300 | 38300 | 38350 | 38300 | 383 |
| 406 | 20230725 | 114800 | 12065540650 | 38300 | 38300 | 38350 | 38300 | 385 |
| 407 | 20230725 | 114700 | 12050794550 | 38350 | 38300 | 38350 | 38250 | 265 |
| 408 | 20230725 | 114600 | 12040637050 | 38350 | 38350 | 38350 | 38300 | 439 |
| 409 | 20230725 | 114500 | 12023821900 | 38350 | 38350 | 38350 | 38350 | 56 |
| 410 | 20230725 | 114400 | 12021674300 | 38350 | 38350 | 38350 | 38350 | 249 |
| 411 | 20230725 | 114300 | 12012125150 | 38300 | 38350 | 38350 | 38300 | 108 |
| 412 | 20230725 | 114200 | 12007988200 | 38350 | 38400 | 38400 | 38300 | 486 |
| 413 | 20230725 | 114100 | 11989367200 | 38400 | 38400 | 38450 | 38350 | 593 |
| 414 | 20230725 | 114000 | 11966604500 | 38400 | 38400 | 38450 | 38400 | 878 |
| 415 | 20230725 | 113900 | 11932879300 | 38400 | 38300 | 38400 | 38300 | 1785 |
| 416 | 20230725 | 113800 | 11864479050 | 38300 | 38250 | 38300 | 38250 | 79 |
| 417 | 20230725 | 113700 | 11861457050 | 38250 | 38200 | 38300 | 38200 | 281 |
| 418 | 20230725 | 113600 | 11850712700 | 38250 | 38150 | 38250 | 38150 | 1251 |
| 419 | 20230725 | 113500 | 11802910850 | 38200 | 38150 | 38200 | 38100 | 545 |
| 420 | 20230725 | 113400 | 11782117300 | 38200 | 38100 | 38250 | 38100 | 1501 |
| 421 | 20230725 | 113300 | 11724827750 | 38100 | 38100 | 38100 | 38050 | 399 |
| 422 | 20230725 | 113200 | 11709628000 | 38100 | 38000 | 38100 | 38000 | 517 |
| 423 | 20230725 | 113100 | 11689947200 | 38000 | 38100 | 38100 | 38000 | 2162 |
| 424 | 20230725 | 113000 | 11607618900 | 38050 | 38100 | 38100 | 38050 | 169 |
| 425 | 20230725 | 112900 | 11601183300 | 38050 | 38050 | 38100 | 38050 | 155 |
| 426 | 20230725 | 112800 | 11595285500 | 38100 | 38100 | 38100 | 38100 | 17 |
| 427 | 20230725 | 112700 | 11594637800 | 38050 | 38050 | 38100 | 38050 | 365 |
| 428 | 20230725 | 112600 | 11580745800 | 38050 | 38100 | 38100 | 38050 | 84 |
| 429 | 20230725 | 112500 | 11577546400 | 38100 | 38000 | 38100 | 37950 | 1591 |
| 430 | 20230725 | 112400 | 11517017400 | 38050 | 38100 | 38100 | 38050 | 401 |
| 431 | 20230725 | 112300 | 11501758450 | 38100 | 38100 | 38100 | 38100 | 25 |
| 432 | 20230725 | 112200 | 11500805950 | 38100 | 38150 | 38150 | 38100 | 206 |
| 433 | 20230725 | 112100 | 11492954900 | 38150 | 38200 | 38250 | 38100 | 260 |
| 434 | 20230725 | 112000 | 11483040950 | 38150 | 38200 | 38250 | 37950 | 1123 |
| 435 | 20230725 | 111900 | 11440183600 | 38200 | 38050 | 38200 | 38050 | 1056 |
| 436 | 20230725 | 111800 | 11399930750 | 38050 | 38050 | 38050 | 37950 | 257 |
| 437 | 20230725 | 111700 | 11390174450 | 38050 | 38050 | 38050 | 38050 | 43 |
| 438 | 20230725 | 111600 | 11388538300 | 38050 | 38050 | 38100 | 37850 | 751 |
| 439 | 20230725 | 111500 | 11360013100 | 38000 | 38000 | 38050 | 37850 | 1965 |
| 440 | 20230725 | 111400 | 11285517600 | 38000 | 38100 | 38100 | 38000 | 530 |
| 441 | 20230725 | 111300 | 11265359650 | 38100 | 38100 | 38100 | 38100 | 9 |
| 442 | 20230725 | 111200 | 11265016750 | 38050 | 38000 | 38100 | 38000 | 755 |
| 443 | 20230725 | 111100 | 11236318950 | 38000 | 38100 | 38100 | 38000 | 142 |
| 444 | 20230725 | 111000 | 11230920350 | 38100 | 38100 | 38100 | 38100 | 40 |
| 445 | 20230725 | 110900 | 11229396350 | 38000 | 37950 | 38050 | 37950 | 710 |
| 446 | 20230725 | 110800 | 11202444550 | 37950 | 38000 | 38050 | 37950 | 479 |
| 447 | 20230725 | 110700 | 11184237300 | 38000 | 38050 | 38050 | 38000 | 247 |
| 448 | 20230725 | 110600 | 11174848950 | 38050 | 38050 | 38100 | 38050 | 303 |
| 449 | 20230725 | 110500 | 11163309200 | 38100 | 38100 | 38100 | 37900 | 14 |
| 450 | 20230725 | 110400 | 11162777650 | 38100 | 38100 | 38100 | 38050 | 136 |
| 451 | 20230725 | 110300 | 11157598200 | 37900 | 38150 | 38150 | 37750 | 10381 |
| 452 | 20230725 | 110200 | 10763972600 | 38150 | 38100 | 38150 | 38100 | 71 |
| 453 | 20230725 | 110100 | 10761265950 | 38150 | 38200 | 38200 | 38150 | 381 |
| 454 | 20230725 | 110000 | 10746722150 | 38150 | 38250 | 38250 | 38150 | 304 |
| 455 | 20230725 | 105900 | 10735102250 | 38250 | 38300 | 38300 | 38250 | 953 |
| 456 | 20230725 | 105800 | 10698649450 | 38250 | 38300 | 38300 | 38250 | 354 |
| 457 | 20230725 | 105700 | 10685096950 | 38250 | 38300 | 38300 | 38250 | 1104 |
| 458 | 20230725 | 105600 | 10642818300 | 38300 | 38250 | 38300 | 38250 | 85 |
| 459 | 20230725 | 105500 | 10639565850 | 38250 | 38300 | 38300 | 38250 | 278 |
| 460 | 20230725 | 105400 | 10628920350 | 38300 | 38250 | 38300 | 38250 | 341 |
| 461 | 20230725 | 105300 | 10615873900 | 38300 | 38300 | 38300 | 38250 | 466 |
| 462 | 20230725 | 105200 | 10598042900 | 38300 | 38250 | 38300 | 38200 | 969 |
| 463 | 20230725 | 105100 | 10560962200 | 38200 | 38150 | 38200 | 38150 | 300 |
| 464 | 20230725 | 105000 | 10549506050 | 38150 | 38150 | 38150 | 38150 | 134 |
| 465 | 20230725 | 104900 | 10544393950 | 38250 | 38000 | 38250 | 37950 | 2909 |
| 466 | 20230725 | 104800 | 10433544300 | 37950 | 38050 | 38100 | 37950 | 736 |
| 467 | 20230725 | 104700 | 10405558600 | 38000 | 38100 | 38100 | 38000 | 116 |
| 468 | 20230725 | 104600 | 10401146450 | 38100 | 38050 | 38100 | 38050 | 367 |
| 469 | 20230725 | 104500 | 10387175750 | 38050 | 38100 | 38100 | 38050 | 1140 |
| 470 | 20230725 | 104400 | 10343798050 | 38100 | 38100 | 38150 | 38050 | 283 |
| 471 | 20230725 | 104300 | 10333018300 | 38100 | 38100 | 38150 | 38050 | 518 |
| 472 | 20230725 | 104200 | 10313289400 | 38100 | 38100 | 38150 | 38100 | 112 |
| 473 | 20230725 | 104100 | 10309022150 | 38100 | 38100 | 38100 | 38100 | 416 |
| 474 | 20230725 | 104000 | 10293172550 | 38150 | 38100 | 38150 | 38050 | 649 |
| 475 | 20230725 | 103900 | 10268468100 | 38150 | 38100 | 38150 | 38000 | 3756 |
| 476 | 20230725 | 103800 | 10125238650 | 38100 | 38150 | 38150 | 38100 | 1295 |
| 477 | 20230725 | 103700 | 10075872300 | 38100 | 38150 | 38150 | 38050 | 153 |
| 478 | 20230725 | 103600 | 10070042000 | 38100 | 38050 | 38100 | 38000 | 458 |
| 479 | 20230725 | 103500 | 10052607050 | 38050 | 38100 | 38100 | 38000 | 250 |
| 480 | 20230725 | 103400 | 10043095750 | 38100 | 38100 | 38150 | 38100 | 209 |
| 481 | 20230725 | 103300 | 10035132800 | 38100 | 38200 | 38200 | 38100 | 2352 |
| 482 | 20230725 | 103200 | 9945473700 | 38200 | 38200 | 38250 | 38200 | 2133 |
| 483 | 20230725 | 103100 | 9863971300 | 38200 | 38250 | 38300 | 38200 | 814 |
| 484 | 20230725 | 103000 | 9832865500 | 38250 | 38300 | 38300 | 38250 | 672 |
| 485 | 20230725 | 102900 | 9807148800 | 38300 | 38150 | 38300 | 38150 | 870 |
| 486 | 20230725 | 102800 | 9773884300 | 38150 | 38050 | 38200 | 38050 | 1729 |
| 487 | 20230725 | 102700 | 9707924350 | 38100 | 38000 | 38100 | 38000 | 959 |
| 488 | 20230725 | 102600 | 9671438650 | 38050 | 38100 | 38100 | 38000 | 91 |
| 489 | 20230725 | 102500 | 9667975850 | 38050 | 38050 | 38050 | 38000 | 224 |
| 490 | 20230725 | 102400 | 9659454750 | 38050 | 38050 | 38100 | 38050 | 461 |
| 491 | 20230725 | 102300 | 9641905750 | 38050 | 38050 | 38050 | 38000 | 36 |
| 492 | 20230725 | 102200 | 9640536100 | 38050 | 38100 | 38150 | 37950 | 325 |
| 493 | 20230725 | 102100 | 9628152600 | 38150 | 37650 | 38150 | 37650 | 4786 |
| 494 | 20230725 | 102000 | 9446752000 | 37650 | 37800 | 37800 | 37650 | 2770 |
| 495 | 20230725 | 101900 | 9342345550 | 37750 | 37900 | 37900 | 37750 | 859 |
| 496 | 20230725 | 101800 | 9309849750 | 37900 | 37850 | 37900 | 37850 | 244 |
| 497 | 20230725 | 101700 | 9300613350 | 37850 | 37900 | 37900 | 37850 | 273 |
| 498 | 20230725 | 101600 | 9290280100 | 37900 | 37950 | 37950 | 37850 | 143 |
| 499 | 20230725 | 101500 | 9284866300 | 37950 | 37850 | 37950 | 37850 | 141 |
| 500 | 20230725 | 101400 | 9279517800 | 37850 | 37900 | 37900 | 37850 | 155 |
| 501 | 20230725 | 101300 | 9273644850 | 37950 | 37900 | 37950 | 37850 | 256 |
| 502 | 20230725 | 101200 | 9263951250 | 37900 | 37900 | 37950 | 37850 | 370 |
| 503 | 20230725 | 101100 | 9249928550 | 37900 | 37850 | 37950 | 37800 | 1753 |
| 504 | 20230725 | 101000 | 9183505150 | 37900 | 37900 | 37950 | 37900 | 1474 |
| 505 | 20230725 | 100900 | 9127636200 | 37900 | 37900 | 38000 | 37900 | 999 |
| 506 | 20230725 | 100800 | 9089751350 | 37950 | 37850 | 37950 | 37850 | 422 |
| 507 | 20230725 | 100700 | 9073758650 | 37900 | 37800 | 37900 | 37800 | 712 |
| 508 | 20230725 | 100600 | 9046830100 | 37800 | 37700 | 37850 | 37700 | 586 |
| 509 | 20230725 | 100500 | 9024721350 | 37700 | 37700 | 37750 | 37700 | 932 |
| 510 | 20230725 | 100400 | 8989581800 | 37700 | 37850 | 37850 | 37700 | 2359 |
| 511 | 20230725 | 100300 | 8900541500 | 37850 | 37900 | 37900 | 37800 | 1072 |
| 512 | 20230725 | 100200 | 8859984550 | 37900 | 37900 | 37900 | 37900 | 628 |
| 513 | 20230725 | 100100 | 8836183350 | 37900 | 37950 | 37950 | 37900 | 658 |
| 514 | 20230725 | 100000 | 8811231700 | 37950 | 37900 | 38000 | 37900 | 935 |
| 515 | 20230725 | 095900 | 8775733600 | 37900 | 37900 | 37950 | 37900 | 1324 |
| 516 | 20230725 | 095800 | 8725488950 | 37900 | 37900 | 37900 | 37850 | 817 |
| 517 | 20230725 | 095700 | 8694529850 | 37900 | 37900 | 38050 | 37850 | 1644 |
| 518 | 20230725 | 095600 | 8632166000 | 37900 | 37900 | 37950 | 37900 | 266 |
| 519 | 20230725 | 095500 | 8622084400 | 37900 | 37950 | 38050 | 37800 | 6920 |
| 520 | 20230725 | 095400 | 8358850500 | 37950 | 37800 | 37950 | 37800 | 2220 |
| 521 | 20230725 | 095300 | 8274795000 | 37800 | 37750 | 37850 | 37750 | 808 |
| 522 | 20230725 | 095200 | 8244274800 | 37750 | 37850 | 37850 | 37700 | 2433 |
| 523 | 20230725 | 095100 | 8152339150 | 37900 | 37900 | 38000 | 37850 | 1060 |
| 524 | 20230725 | 095000 | 8112171400 | 38000 | 38050 | 38200 | 37900 | 2982 |
| 525 | 20230725 | 094900 | 7998733800 | 38000 | 38400 | 38600 | 38000 | 5530 |
| 526 | 20230725 | 094800 | 7786936500 | 38400 | 38100 | 38450 | 38100 | 3235 |
| 527 | 20230725 | 094700 | 7663129950 | 38050 | 38200 | 38300 | 38000 | 3836 |
| 528 | 20230725 | 094600 | 7516793600 | 38200 | 38000 | 38200 | 38000 | 7151 |
| 529 | 20230725 | 094500 | 7244497250 | 38000 | 37950 | 38000 | 37900 | 1384 |
| 530 | 20230725 | 094400 | 7191975100 | 37950 | 37700 | 37950 | 37650 | 4338 |
| 531 | 20230725 | 094300 | 7028005600 | 37650 | 37500 | 37700 | 37450 | 3926 |
| 532 | 20230725 | 094200 | 6880516650 | 37400 | 37350 | 37500 | 37350 | 1789 |
| 533 | 20230725 | 094100 | 6813491800 | 37400 | 37300 | 37450 | 37300 | 1743 |
| 534 | 20230725 | 094000 | 6748341050 | 37250 | 37400 | 37400 | 37250 | 1610 |
| 535 | 20230725 | 093900 | 6688256550 | 37400 | 37450 | 37450 | 37350 | 318 |
| 536 | 20230725 | 093800 | 6676376200 | 37500 | 37350 | 37550 | 37300 | 1856 |
| 537 | 20230725 | 093700 | 6606982150 | 37350 | 37500 | 37600 | 37350 | 5114 |
| 538 | 20230725 | 093600 | 6415266450 | 37600 | 37550 | 37600 | 37500 | 656 |
| 539 | 20230725 | 093500 | 6390632350 | 37550 | 37550 | 37600 | 37450 | 1326 |
| 540 | 20230725 | 093400 | 6340882900 | 37550 | 37600 | 37600 | 37450 | 1433 |
| 541 | 20230725 | 093300 | 6287036950 | 37600 | 37550 | 37600 | 37450 | 947 |
| 542 | 20230725 | 093200 | 6251494600 | 37550 | 37500 | 37550 | 37450 | 3137 |
| 543 | 20230725 | 093100 | 6133931050 | 37450 | 37450 | 37500 | 37400 | 2489 |
| 544 | 20230725 | 093000 | 6040784650 | 37400 | 37450 | 37450 | 37400 | 748 |
| 545 | 20230725 | 092900 | 6012788950 | 37400 | 37400 | 37450 | 37350 | 547 |
| 546 | 20230725 | 092800 | 5992338050 | 37400 | 37300 | 37450 | 37300 | 2859 |
| 547 | 20230725 | 092700 | 5885454100 | 37300 | 37250 | 37400 | 37250 | 3710 |
| 548 | 20230725 | 092600 | 5747011300 | 37200 | 37200 | 37250 | 37200 | 977 |
| 549 | 20230725 | 092500 | 5710666550 | 37100 | 36950 | 37200 | 36900 | 4692 |
| 550 | 20230725 | 092400 | 5536951100 | 36950 | 36900 | 37000 | 36900 | 1750 |
| 551 | 20230725 | 092300 | 5472307550 | 36950 | 37050 | 37200 | 36900 | 2624 |
| 552 | 20230725 | 092200 | 5375230750 | 37200 | 37250 | 37250 | 37000 | 1906 |
| 553 | 20230725 | 092100 | 5304581500 | 37150 | 37100 | 37300 | 37100 | 442 |
| 554 | 20230725 | 092000 | 5288148600 | 37100 | 37300 | 37300 | 37100 | 3726 |
| 555 | 20230725 | 091900 | 5149542200 | 37200 | 37300 | 37300 | 37200 | 1539 |
| 556 | 20230725 | 091800 | 5092226000 | 37300 | 37050 | 37300 | 37050 | 2714 |
| 557 | 20230725 | 091700 | 4991274950 | 37000 | 36550 | 37150 | 36500 | 10317 |
| 558 | 20230725 | 091600 | 4610716050 | 36550 | 36800 | 36800 | 36350 | 13758 |
| 559 | 20230725 | 091500 | 4108276600 | 36700 | 36700 | 36800 | 36550 | 16004 |
| 560 | 20230725 | 091400 | 3522253100 | 36550 | 37000 | 37050 | 36550 | 8731 |
| 561 | 20230725 | 091300 | 3201124400 | 37050 | 37200 | 37200 | 36900 | 12482 |
| 562 | 20230725 | 091200 | 2739216900 | 37250 | 37500 | 37600 | 37200 | 1852 |
| 563 | 20230725 | 091100 | 2670007950 | 37500 | 37200 | 37600 | 37200 | 7938 |
| 564 | 20230725 | 091000 | 2373549700 | 37150 | 37100 | 37200 | 37000 | 4540 |
| 565 | 20230725 | 090900 | 2205222600 | 37100 | 37300 | 37300 | 37000 | 5558 |
| 566 | 20230725 | 090800 | 1999024700 | 37300 | 37350 | 37400 | 37100 | 1288 |
| 567 | 20230725 | 090700 | 1951010050 | 37100 | 37600 | 37700 | 37100 | 5858 |
| 568 | 20230725 | 090600 | 1732543600 | 37550 | 37300 | 37700 | 37300 | 3495 |
| 569 | 20230725 | 090500 | 1601638450 | 37350 | 37000 | 37350 | 36900 | 5398 |
| 570 | 20230725 | 090400 | 1401167450 | 37000 | 37250 | 37300 | 36900 | 10778 |
| 571 | 20230725 | 090300 | 1001750600 | 37100 | 37500 | 37500 | 37100 | 5951 |
| 572 | 20230725 | 090200 | 780276350 | 37500 | 37550 | 37650 | 37400 | 9702 |
| 573 | 20230725 | 090100 | 416436150 | 37500 | 37200 | 37650 | 37150 | 4816 |
| 574 | 20230725 | 090000 | 236307050 | 37350 | 37550 | 37650 | 37200 | 6300 |