34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 40771 |
| 3 | 20230725 | 191500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20230725 | 191400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20230725 | 191300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20230725 | 191200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20230725 | 191100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20230725 | 191000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20230725 | 190900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20230725 | 190800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20230725 | 190700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20230725 | 190600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20230725 | 190500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20230725 | 190400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20230725 | 190300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20230725 | 190200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20230725 | 190100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20230725 | 190000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20230725 | 185900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20230725 | 185800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20230725 | 185700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20230725 | 185600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20230725 | 185500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20230725 | 185400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20230725 | 185300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20230725 | 185200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20230725 | 185100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20230725 | 185000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20230725 | 184900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20230725 | 184800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20230725 | 184700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20230725 | 184600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 40771 |
| 33 | 20230725 | 184500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20230725 | 184400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20230725 | 184300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20230725 | 184200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20230725 | 184100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20230725 | 184000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20230725 | 183900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20230725 | 183800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20230725 | 183700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20230725 | 183600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20230725 | 183500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20230725 | 183400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20230725 | 183300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20230725 | 183200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20230725 | 183100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20230725 | 183000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20230725 | 182900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20230725 | 182800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20230725 | 182700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20230725 | 182600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20230725 | 182500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20230725 | 182400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20230725 | 182300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20230725 | 182200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20230725 | 182100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20230725 | 182000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20230725 | 181900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20230725 | 181800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20230725 | 181700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20230725 | 181600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 40771 |
| 63 | 20230725 | 181500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20230725 | 181400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20230725 | 181300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20230725 | 181200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20230725 | 181100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20230725 | 181000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20230725 | 180900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20230725 | 180800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20230725 | 180700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20230725 | 180600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20230725 | 180500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20230725 | 180400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20230725 | 180300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20230725 | 180200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20230725 | 180100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20230725 | 180000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20230725 | 175900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20230725 | 175800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20230725 | 175700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20230725 | 175600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20230725 | 175500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20230725 | 175400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20230725 | 175300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20230725 | 175200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20230725 | 175100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20230725 | 175000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20230725 | 174900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20230725 | 174800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20230725 | 174700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20230725 | 174600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 40771 |
| 93 | 20230725 | 174500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20230725 | 174400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20230725 | 174300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20230725 | 174200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20230725 | 174100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20230725 | 174000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20230725 | 173900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20230725 | 173800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20230725 | 173700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20230725 | 173600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20230725 | 173500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20230725 | 173400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20230725 | 173300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20230725 | 173200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20230725 | 173100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20230725 | 173000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20230725 | 172900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20230725 | 172800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20230725 | 172700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20230725 | 172600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20230725 | 172500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20230725 | 172400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20230725 | 172300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20230725 | 172200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20230725 | 172100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20230725 | 172000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20230725 | 171900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20230725 | 171800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20230725 | 171700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20230725 | 171600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 40771 |
| 123 | 20230725 | 171500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20230725 | 171400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20230725 | 171300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20230725 | 171200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20230725 | 171100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20230725 | 171000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20230725 | 170900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20230725 | 170800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20230725 | 170700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20230725 | 170600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20230725 | 170500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20230725 | 170400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20230725 | 170300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20230725 | 170200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20230725 | 170100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20230725 | 170000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20230725 | 165900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20230725 | 165800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20230725 | 165700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20230725 | 165600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20230725 | 165500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20230725 | 165400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20230725 | 165300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20230725 | 165200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20230725 | 165100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20230725 | 165000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20230725 | 164900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20230725 | 164800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20230725 | 164700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20230725 | 164600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 40771 |
| 153 | 20230725 | 164500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20230725 | 164400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20230725 | 164300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20230725 | 164200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20230725 | 164100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20230725 | 164000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20230725 | 163900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20230725 | 163800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20230725 | 163700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20230725 | 163600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20230725 | 163500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20230725 | 163400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20230725 | 163300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20230725 | 163200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20230725 | 163100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20230725 | 163000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20230725 | 162900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20230725 | 162800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20230725 | 162700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20230725 | 162600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20230725 | 162500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20230725 | 162400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20230725 | 162300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20230725 | 162200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20230725 | 162100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20230725 | 162000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20230725 | 161900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20230725 | 161800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20230725 | 161700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20230725 | 161600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 40771 |
| 183 | 20230725 | 161500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20230725 | 161400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20230725 | 161300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20230725 | 161200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20230725 | 161100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20230725 | 161000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20230725 | 160900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20230725 | 160800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20230725 | 160700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20230725 | 160600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20230725 | 160500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20230725 | 160400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20230725 | 160300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20230725 | 160200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20230725 | 160100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20230725 | 160000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20230725 | 155900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20230725 | 155800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20230725 | 155700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20230725 | 155600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20230725 | 155500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20230725 | 155400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20230725 | 155300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20230725 | 155200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20230725 | 155100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20230725 | 155000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20230725 | 154900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20230725 | 154800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20230725 | 154700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20230725 | 154600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 40771 |
| 213 | 20230725 | 154500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20230725 | 154400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20230725 | 154300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20230725 | 154200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20230725 | 154100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20230725 | 154000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20230725 | 153900 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20230725 | 153800 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20230725 | 153700 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20230725 | 153600 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20230725 | 153500 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20230725 | 153400 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20230725 | 153300 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20230725 | 153200 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20230725 | 153100 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20230725 | 153000 | 184713778700 | 46300 | 46300 | 46300 | 46300 | 40771 |
| 229 | 20230725 | 152900 | 182826081400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20230725 | 152800 | 182826081400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20230725 | 152700 | 182826081400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20230725 | 152600 | 182826081400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20230725 | 152500 | 182826081400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20230725 | 152400 | 182826081400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20230725 | 152300 | 182826081400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20230725 | 152200 | 182826081400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20230725 | 152100 | 182826081400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20230725 | 152000 | 182826081400 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20230725 | 151900 | 182826081400 | 46350 | 46400 | 46400 | 46300 | 6800 |
| 240 | 20230725 | 151800 | 182510758300 | 46350 | 46350 | 46400 | 46300 | 3283 |
| 241 | 20230725 | 151700 | 182358585850 | 46350 | 46350 | 46400 | 46250 | 4119 |
| 242 | 20230725 | 151600 | 182167786850 | 46400 | 46400 | 46450 | 46350 | 3330 |
| 243 | 20230725 | 151500 | 182013370000 | 46400 | 46500 | 46500 | 46400 | 4990 |
| 244 | 20230725 | 151400 | 181781555700 | 46450 | 46350 | 46500 | 46300 | 5733 |
| 245 | 20230725 | 151300 | 181515681400 | 46300 | 46300 | 46350 | 46300 | 1481 |
| 246 | 20230725 | 151200 | 181447086250 | 46300 | 46300 | 46400 | 46250 | 4606 |
| 247 | 20230725 | 151100 | 181233573250 | 46300 | 46300 | 46350 | 46250 | 3955 |
| 248 | 20230725 | 151000 | 181050430450 | 46350 | 46100 | 46350 | 46100 | 3585 |
| 249 | 20230725 | 150900 | 180884684650 | 46150 | 46000 | 46150 | 45950 | 6628 |
| 250 | 20230725 | 150800 | 180579448350 | 46050 | 46050 | 46150 | 46000 | 2483 |
| 251 | 20230725 | 150700 | 180465117200 | 46050 | 45950 | 46200 | 45950 | 8323 |
| 252 | 20230725 | 150600 | 180081603800 | 46000 | 45900 | 46000 | 45850 | 4578 |
| 253 | 20230725 | 150500 | 179871451700 | 45850 | 45750 | 45900 | 45750 | 6864 |
| 254 | 20230725 | 150400 | 179557089950 | 45750 | 45750 | 45800 | 45600 | 10653 |
| 255 | 20230725 | 150300 | 179070263450 | 45750 | 45750 | 45800 | 45700 | 7141 |
| 256 | 20230725 | 150200 | 178743559850 | 45750 | 45900 | 45900 | 45750 | 7733 |
| 257 | 20230725 | 150100 | 178389367800 | 45900 | 45900 | 46000 | 45850 | 4483 |
| 258 | 20230725 | 150000 | 178183489600 | 45950 | 46100 | 46100 | 45900 | 8602 |
| 259 | 20230725 | 145900 | 177787720600 | 46100 | 46250 | 46300 | 46000 | 10874 |
| 260 | 20230725 | 145800 | 177286491300 | 46250 | 46300 | 46350 | 46250 | 7130 |
| 261 | 20230725 | 145700 | 176956380350 | 46300 | 46350 | 46400 | 46300 | 4237 |
| 262 | 20230725 | 145600 | 176759995500 | 46350 | 46350 | 46400 | 46300 | 3796 |
| 263 | 20230725 | 145500 | 176584062350 | 46350 | 46350 | 46450 | 46300 | 3121 |
| 264 | 20230725 | 145400 | 176439364850 | 46350 | 46550 | 46700 | 46300 | 9389 |
| 265 | 20230725 | 145300 | 176003111900 | 46650 | 46550 | 46750 | 46450 | 13328 |
| 266 | 20230725 | 145200 | 175381450300 | 46600 | 46200 | 46600 | 46200 | 10586 |
| 267 | 20230725 | 145100 | 174890386850 | 46200 | 46100 | 46250 | 46000 | 8616 |
| 268 | 20230725 | 145000 | 174493090850 | 46050 | 45850 | 46100 | 45850 | 8002 |
| 269 | 20230725 | 144900 | 174124906350 | 45850 | 45550 | 45850 | 45500 | 9181 |
| 270 | 20230725 | 144800 | 173705082400 | 45550 | 45350 | 45600 | 45300 | 7537 |
| 271 | 20230725 | 144700 | 173362868650 | 45350 | 45150 | 45350 | 45100 | 11748 |
| 272 | 20230725 | 144600 | 172831760050 | 45150 | 45200 | 45250 | 45100 | 13958 |
| 273 | 20230725 | 144500 | 172201440850 | 45200 | 45300 | 45350 | 45200 | 19988 |
| 274 | 20230725 | 144400 | 171296413000 | 45300 | 45350 | 45350 | 45300 | 7771 |
| 275 | 20230725 | 144300 | 170944299200 | 45350 | 45450 | 45450 | 45300 | 11486 |
| 276 | 20230725 | 144200 | 170423395500 | 45400 | 45750 | 45750 | 45350 | 37449 |
| 277 | 20230725 | 144100 | 168718882650 | 45750 | 45850 | 45850 | 45700 | 6845 |
| 278 | 20230725 | 144000 | 168405655350 | 45850 | 45850 | 45900 | 45800 | 5938 |
| 279 | 20230725 | 143900 | 168133553100 | 45850 | 45850 | 45900 | 45800 | 5195 |
| 280 | 20230725 | 143800 | 167895330200 | 45900 | 45950 | 45950 | 45850 | 2920 |
| 281 | 20230725 | 143700 | 167761232250 | 45950 | 46000 | 46000 | 45950 | 1981 |
| 282 | 20230725 | 143600 | 167670194600 | 46000 | 45950 | 46000 | 45900 | 3444 |
| 283 | 20230725 | 143500 | 167511845900 | 45950 | 45950 | 45950 | 45850 | 7346 |
| 284 | 20230725 | 143400 | 167174476400 | 45950 | 46000 | 46050 | 45950 | 4401 |
| 285 | 20230725 | 143300 | 166972081100 | 46000 | 46050 | 46050 | 46000 | 935 |
| 286 | 20230725 | 143200 | 166929053350 | 46000 | 46000 | 46050 | 46000 | 2025 |
| 287 | 20230725 | 143100 | 166835872050 | 46000 | 46000 | 46050 | 45950 | 3241 |
| 288 | 20230725 | 143000 | 166686790000 | 46000 | 45950 | 46050 | 45900 | 4781 |
| 289 | 20230725 | 142900 | 166466963200 | 45900 | 45900 | 45950 | 45850 | 6548 |
| 290 | 20230725 | 142800 | 166166443250 | 45850 | 45700 | 45900 | 45700 | 7497 |
| 291 | 20230725 | 142700 | 165823272250 | 45750 | 45550 | 45750 | 45550 | 14588 |
| 292 | 20230725 | 142600 | 165157770650 | 45550 | 45700 | 45700 | 45550 | 12173 |
| 293 | 20230725 | 142500 | 164602676150 | 45700 | 45750 | 45800 | 45650 | 11397 |
| 294 | 20230725 | 142400 | 164081828550 | 45750 | 45900 | 45900 | 45750 | 7012 |
| 295 | 20230725 | 142300 | 163760675350 | 45850 | 45900 | 45950 | 45850 | 7834 |
| 296 | 20230725 | 142200 | 163401218000 | 45900 | 46000 | 46050 | 45900 | 28358 |
| 297 | 20230725 | 142100 | 162097297050 | 46000 | 46050 | 46050 | 46000 | 4403 |
| 298 | 20230725 | 142000 | 161894705300 | 46050 | 46100 | 46100 | 46000 | 10146 |
| 299 | 20230725 | 141900 | 161427614150 | 46100 | 46150 | 46200 | 46050 | 11731 |
| 300 | 20230725 | 141800 | 160886611550 | 46150 | 46150 | 46200 | 46150 | 1757 |
| 301 | 20230725 | 141700 | 160805496300 | 46200 | 46200 | 46250 | 46150 | 8660 |
| 302 | 20230725 | 141600 | 160405412500 | 46250 | 46200 | 46250 | 46200 | 2101 |
| 303 | 20230725 | 141500 | 160308298650 | 46200 | 46200 | 46250 | 46200 | 1308 |
| 304 | 20230725 | 141400 | 160247854100 | 46250 | 46250 | 46300 | 46200 | 1241 |
| 305 | 20230725 | 141300 | 160190477700 | 46250 | 46250 | 46300 | 46200 | 2317 |
| 306 | 20230725 | 141200 | 160083325400 | 46250 | 46250 | 46300 | 46200 | 3058 |
| 307 | 20230725 | 141100 | 159941904150 | 46250 | 46250 | 46300 | 46250 | 1465 |
| 308 | 20230725 | 141000 | 159874140200 | 46250 | 46300 | 46300 | 46250 | 752 |
| 309 | 20230725 | 140900 | 159839346000 | 46300 | 46250 | 46300 | 46200 | 3258 |
| 310 | 20230725 | 140800 | 159688667050 | 46250 | 46250 | 46250 | 46200 | 2105 |
| 311 | 20230725 | 140700 | 159591333750 | 46250 | 46200 | 46250 | 46200 | 2267 |
| 312 | 20230725 | 140600 | 159486533900 | 46200 | 46150 | 46250 | 46150 | 4407 |
| 313 | 20230725 | 140500 | 159282929550 | 46200 | 46150 | 46200 | 46100 | 5236 |
| 314 | 20230725 | 140400 | 159041323850 | 46150 | 46100 | 46150 | 46100 | 1565 |
| 315 | 20230725 | 140300 | 158969157400 | 46100 | 46150 | 46150 | 46050 | 4103 |
| 316 | 20230725 | 140200 | 158780002000 | 46150 | 46150 | 46150 | 46100 | 3673 |
| 317 | 20230725 | 140100 | 158610627200 | 46100 | 46100 | 46150 | 46100 | 1704 |
| 318 | 20230725 | 140000 | 158532016150 | 46150 | 46100 | 46150 | 46100 | 4064 |
| 319 | 20230725 | 135900 | 158344614750 | 46100 | 46150 | 46150 | 46100 | 3681 |
| 320 | 20230725 | 135800 | 158174884100 | 46100 | 46100 | 46150 | 46100 | 1598 |
| 321 | 20230725 | 135700 | 158101200700 | 46100 | 46100 | 46150 | 46100 | 1862 |
| 322 | 20230725 | 135600 | 158015345900 | 46100 | 46100 | 46150 | 46100 | 1787 |
| 323 | 20230725 | 135500 | 157932951850 | 46100 | 46150 | 46200 | 46100 | 1937 |
| 324 | 20230725 | 135400 | 157843548650 | 46200 | 46150 | 46250 | 46150 | 3777 |
| 325 | 20230725 | 135300 | 157669075600 | 46200 | 46250 | 46300 | 46200 | 3955 |
| 326 | 20230725 | 135200 | 157486219150 | 46250 | 46100 | 46250 | 46050 | 4778 |
| 327 | 20230725 | 135100 | 157265941400 | 46050 | 46100 | 46150 | 46050 | 7541 |
| 328 | 20230725 | 135000 | 156918554100 | 46150 | 46250 | 46250 | 46100 | 7078 |
| 329 | 20230725 | 134900 | 156591968500 | 46250 | 46300 | 46350 | 46150 | 9698 |
| 330 | 20230725 | 134800 | 156143805800 | 46250 | 46400 | 46400 | 46250 | 8063 |
| 331 | 20230725 | 134700 | 155770379700 | 46450 | 46500 | 46550 | 46400 | 7266 |
| 332 | 20230725 | 134600 | 155432792100 | 46500 | 46550 | 46550 | 46500 | 1207 |
| 333 | 20230725 | 134500 | 155376650100 | 46500 | 46500 | 46550 | 46450 | 3273 |
| 334 | 20230725 | 134400 | 155224485050 | 46500 | 46450 | 46500 | 46450 | 2956 |
| 335 | 20230725 | 134300 | 155087052750 | 46450 | 46350 | 46450 | 46350 | 2119 |
| 336 | 20230725 | 134200 | 154988693000 | 46350 | 46350 | 46400 | 46350 | 2804 |
| 337 | 20230725 | 134100 | 154858670950 | 46350 | 46300 | 46350 | 46250 | 3843 |
| 338 | 20230725 | 134000 | 154680733750 | 46300 | 46300 | 46350 | 46250 | 3831 |
| 339 | 20230725 | 133900 | 154503403950 | 46300 | 46350 | 46350 | 46300 | 4411 |
| 340 | 20230725 | 133800 | 154299114700 | 46300 | 46350 | 46400 | 46300 | 6073 |
| 341 | 20230725 | 133700 | 154017807700 | 46350 | 46450 | 46500 | 46350 | 5941 |
| 342 | 20230725 | 133600 | 153742026200 | 46450 | 46450 | 46500 | 46400 | 3466 |
| 343 | 20230725 | 133500 | 153581023200 | 46450 | 46500 | 46550 | 46450 | 5236 |
| 344 | 20230725 | 133400 | 153337610500 | 46500 | 46750 | 46750 | 46500 | 10206 |
| 345 | 20230725 | 133300 | 152862483950 | 46650 | 46700 | 46750 | 46650 | 2904 |
| 346 | 20230725 | 133200 | 152726880750 | 46700 | 46750 | 46750 | 46700 | 573 |
| 347 | 20230725 | 133100 | 152700115800 | 46750 | 46650 | 46750 | 46650 | 3430 |
| 348 | 20230725 | 133000 | 152539956600 | 46650 | 46700 | 46700 | 46650 | 2369 |
| 349 | 20230725 | 132900 | 152429369200 | 46750 | 46800 | 46800 | 46700 | 2887 |
| 350 | 20230725 | 132800 | 152294466050 | 46750 | 46750 | 46800 | 46750 | 2010 |
| 351 | 20230725 | 132700 | 152200487850 | 46750 | 46700 | 46750 | 46650 | 1709 |
| 352 | 20230725 | 132600 | 152120650450 | 46650 | 46750 | 46750 | 46650 | 1752 |
| 353 | 20230725 | 132500 | 152038811400 | 46750 | 46800 | 46800 | 46700 | 1570 |
| 354 | 20230725 | 132400 | 151965402450 | 46750 | 46750 | 46800 | 46750 | 1680 |
| 355 | 20230725 | 132300 | 151886803700 | 46800 | 46800 | 46800 | 46750 | 732 |
| 356 | 20230725 | 132200 | 151852561250 | 46800 | 46850 | 46850 | 46750 | 3287 |
| 357 | 20230725 | 132100 | 151698788400 | 46850 | 46850 | 46850 | 46750 | 1174 |
| 358 | 20230725 | 132000 | 151643828200 | 46850 | 46750 | 46900 | 46750 | 1211 |
| 359 | 20230725 | 131900 | 151587112450 | 46750 | 46700 | 46800 | 46650 | 2878 |
| 360 | 20230725 | 131800 | 151452617400 | 46700 | 46550 | 46700 | 46550 | 4640 |
| 361 | 20230725 | 131700 | 151236303400 | 46550 | 46650 | 46650 | 46550 | 3386 |
| 362 | 20230725 | 131600 | 151078558600 | 46650 | 46700 | 46700 | 46600 | 2397 |
| 363 | 20230725 | 131500 | 150966740450 | 46750 | 46750 | 46800 | 46700 | 2400 |
| 364 | 20230725 | 131400 | 150854557200 | 46800 | 46750 | 46850 | 46750 | 1366 |
| 365 | 20230725 | 131300 | 150790669950 | 46850 | 46900 | 46900 | 46700 | 3939 |
| 366 | 20230725 | 131200 | 150606241750 | 46900 | 46800 | 46950 | 46750 | 6871 |
| 367 | 20230725 | 131100 | 150284200400 | 46800 | 46550 | 46800 | 46550 | 6204 |
| 368 | 20230725 | 131000 | 149994726250 | 46550 | 46300 | 46550 | 46300 | 6217 |
| 369 | 20230725 | 130900 | 149705954850 | 46350 | 46200 | 46350 | 46150 | 9543 |
| 370 | 20230725 | 130800 | 149264856400 | 46250 | 46400 | 46400 | 46200 | 10391 |
| 371 | 20230725 | 130700 | 148783918700 | 46400 | 46550 | 46550 | 46400 | 19527 |
| 372 | 20230725 | 130600 | 147876250400 | 46550 | 46550 | 46600 | 46500 | 6164 |
| 373 | 20230725 | 130500 | 147589340000 | 46550 | 46600 | 46600 | 46550 | 3220 |
| 374 | 20230725 | 130400 | 147439439250 | 46550 | 46550 | 46600 | 46550 | 2421 |
| 375 | 20230725 | 130300 | 147326718800 | 46600 | 46600 | 46650 | 46550 | 5133 |
| 376 | 20230725 | 130200 | 147087674150 | 46600 | 46600 | 46650 | 46600 | 4536 |
| 377 | 20230725 | 130100 | 146876247900 | 46600 | 46650 | 46700 | 46600 | 4447 |
| 378 | 20230725 | 130000 | 146668829150 | 46650 | 46700 | 46700 | 46650 | 3818 |
| 379 | 20230725 | 125900 | 146490674500 | 46700 | 46750 | 46750 | 46650 | 4434 |
| 380 | 20230725 | 125800 | 146283613250 | 46700 | 46800 | 46850 | 46700 | 7018 |
| 381 | 20230725 | 125700 | 145955607500 | 46750 | 46850 | 46850 | 46750 | 5262 |
| 382 | 20230725 | 125600 | 145709347950 | 46800 | 46850 | 46850 | 46800 | 4262 |
| 383 | 20230725 | 125500 | 145509839100 | 46850 | 46850 | 46850 | 46800 | 1211 |
| 384 | 20230725 | 125400 | 145453117150 | 46850 | 46850 | 46850 | 46800 | 3081 |
| 385 | 20230725 | 125300 | 145308873050 | 46850 | 46900 | 46900 | 46800 | 3266 |
| 386 | 20230725 | 125200 | 145155854700 | 46850 | 46900 | 46900 | 46850 | 5062 |
| 387 | 20230725 | 125100 | 144918688950 | 46850 | 46900 | 46900 | 46850 | 1806 |
| 388 | 20230725 | 125000 | 144834061700 | 46850 | 46900 | 46900 | 46850 | 1634 |
| 389 | 20230725 | 124900 | 144757492050 | 46850 | 46900 | 46900 | 46850 | 1774 |
| 390 | 20230725 | 124800 | 144674368800 | 46900 | 46900 | 46900 | 46850 | 1009 |
| 391 | 20230725 | 124700 | 144627082600 | 46850 | 46900 | 46900 | 46850 | 640 |
| 392 | 20230725 | 124600 | 144597080300 | 46850 | 46900 | 46900 | 46850 | 2266 |
| 393 | 20230725 | 124500 | 144490909850 | 46900 | 46900 | 46900 | 46850 | 1044 |
| 394 | 20230725 | 124400 | 144441976500 | 46850 | 46900 | 46900 | 46850 | 2236 |
| 395 | 20230725 | 124300 | 144337185050 | 46900 | 46950 | 46950 | 46850 | 5050 |
| 396 | 20230725 | 124200 | 144100398350 | 46950 | 46950 | 46950 | 46900 | 1833 |
| 397 | 20230725 | 124100 | 144014408750 | 46900 | 46950 | 46950 | 46900 | 1226 |
| 398 | 20230725 | 124000 | 143956870050 | 46950 | 46950 | 47000 | 46950 | 3263 |
| 399 | 20230725 | 123900 | 143803671600 | 47000 | 46950 | 47000 | 46950 | 2576 |
| 400 | 20230725 | 123800 | 143682724250 | 46950 | 46950 | 47000 | 46950 | 1000 |
| 401 | 20230725 | 123700 | 143635739650 | 46950 | 46950 | 47000 | 46950 | 1301 |
| 402 | 20230725 | 123600 | 143574653250 | 47000 | 47000 | 47000 | 46950 | 1390 |
| 403 | 20230725 | 123500 | 143509379100 | 47000 | 46950 | 47000 | 46950 | 1650 |
| 404 | 20230725 | 123400 | 143431896850 | 46950 | 46950 | 47000 | 46950 | 1835 |
| 405 | 20230725 | 123300 | 143345728950 | 46950 | 47000 | 47000 | 46950 | 1186 |
| 406 | 20230725 | 123200 | 143290044350 | 47000 | 46950 | 47000 | 46950 | 700 |
| 407 | 20230725 | 123100 | 143257149900 | 46950 | 47000 | 47050 | 46950 | 2897 |
| 408 | 20230725 | 123000 | 143120989600 | 47050 | 47050 | 47100 | 47000 | 1736 |
| 409 | 20230725 | 122900 | 143039304550 | 47100 | 47050 | 47100 | 47050 | 1829 |
| 410 | 20230725 | 122800 | 142953227700 | 47050 | 47100 | 47100 | 47050 | 1021 |
| 411 | 20230725 | 122700 | 142905145100 | 47100 | 47100 | 47150 | 47050 | 2186 |
| 412 | 20230725 | 122600 | 142802192900 | 47100 | 47150 | 47150 | 47100 | 1176 |
| 413 | 20230725 | 122500 | 142746789450 | 47150 | 47100 | 47150 | 47100 | 818 |
| 414 | 20230725 | 122400 | 142708249100 | 47100 | 47100 | 47150 | 47100 | 1769 |
| 415 | 20230725 | 122300 | 142624927150 | 47100 | 47100 | 47100 | 47050 | 1722 |
| 416 | 20230725 | 122200 | 142543835000 | 47100 | 47100 | 47150 | 47050 | 1474 |
| 417 | 20230725 | 122100 | 142474434650 | 47100 | 47050 | 47150 | 47050 | 2203 |
| 418 | 20230725 | 122000 | 142370727650 | 47100 | 47200 | 47200 | 47050 | 3401 |
| 419 | 20230725 | 121900 | 142210389050 | 47200 | 47100 | 47200 | 47050 | 3609 |
| 420 | 20230725 | 121800 | 142040315450 | 47050 | 46950 | 47100 | 46950 | 4048 |
| 421 | 20230725 | 121700 | 141849996750 | 47000 | 46950 | 47000 | 46950 | 2278 |
| 422 | 20230725 | 121600 | 141743005300 | 46900 | 46850 | 46900 | 46850 | 1917 |
| 423 | 20230725 | 121500 | 141653120000 | 46850 | 46800 | 46850 | 46800 | 4759 |
| 424 | 20230725 | 121400 | 141430270700 | 46800 | 46800 | 46850 | 46800 | 1780 |
| 425 | 20230725 | 121300 | 141346948100 | 46800 | 46800 | 46900 | 46800 | 3348 |
| 426 | 20230725 | 121200 | 141190204800 | 46800 | 46950 | 46950 | 46800 | 6659 |
| 427 | 20230725 | 121100 | 140877964150 | 46950 | 47000 | 47000 | 46950 | 2261 |
| 428 | 20230725 | 121000 | 140771776250 | 47000 | 47050 | 47050 | 47000 | 5323 |
| 429 | 20230725 | 120900 | 140521552950 | 47050 | 47100 | 47100 | 47000 | 1395 |
| 430 | 20230725 | 120800 | 140455915850 | 47050 | 47100 | 47100 | 47000 | 2078 |
| 431 | 20230725 | 120700 | 140358135750 | 47100 | 47000 | 47100 | 47000 | 2182 |
| 432 | 20230725 | 120600 | 140255539700 | 47000 | 47050 | 47100 | 47000 | 2798 |
| 433 | 20230725 | 120500 | 140123890900 | 47050 | 47050 | 47100 | 47050 | 1437 |
| 434 | 20230725 | 120400 | 140056252900 | 47100 | 47150 | 47200 | 47050 | 3896 |
| 435 | 20230725 | 120300 | 139872709450 | 47150 | 47100 | 47150 | 47050 | 2960 |
| 436 | 20230725 | 120200 | 139733159850 | 47100 | 47000 | 47100 | 47000 | 3206 |
| 437 | 20230725 | 120100 | 139582316250 | 47050 | 47000 | 47050 | 46950 | 2150 |
| 438 | 20230725 | 120000 | 139481263450 | 47000 | 46950 | 47000 | 46900 | 3128 |
| 439 | 20230725 | 115900 | 139334320950 | 46950 | 46900 | 46950 | 46900 | 2545 |
| 440 | 20230725 | 115800 | 139214873550 | 46900 | 46850 | 46950 | 46850 | 3991 |
| 441 | 20230725 | 115700 | 139027767150 | 46900 | 46850 | 46900 | 46850 | 1387 |
| 442 | 20230725 | 115600 | 138962772200 | 46900 | 46800 | 46900 | 46800 | 4101 |
| 443 | 20230725 | 115500 | 138770595600 | 46800 | 46900 | 46900 | 46800 | 3990 |
| 444 | 20230725 | 115400 | 138583822700 | 46850 | 46900 | 46900 | 46800 | 4618 |
| 445 | 20230725 | 115300 | 138367463350 | 46850 | 46900 | 46950 | 46850 | 6111 |
| 446 | 20230725 | 115200 | 138080852900 | 46900 | 46950 | 47000 | 46900 | 6068 |
| 447 | 20230725 | 115100 | 137796022000 | 46950 | 47000 | 47050 | 46950 | 17428 |
| 448 | 20230725 | 115000 | 136977079650 | 47000 | 47050 | 47050 | 47000 | 5851 |
| 449 | 20230725 | 114900 | 136702032250 | 47000 | 47000 | 47100 | 47000 | 4632 |
| 450 | 20230725 | 114800 | 136484180350 | 47050 | 47100 | 47100 | 47000 | 7286 |
| 451 | 20230725 | 114700 | 136141385850 | 47100 | 47100 | 47150 | 47050 | 5355 |
| 452 | 20230725 | 114600 | 135889158800 | 47100 | 47150 | 47150 | 47100 | 5346 |
| 453 | 20230725 | 114500 | 135637248700 | 47150 | 47200 | 47250 | 47100 | 15003 |
| 454 | 20230725 | 114400 | 134929257800 | 47250 | 47250 | 47300 | 47200 | 1624 |
| 455 | 20230725 | 114300 | 134852573400 | 47250 | 47250 | 47300 | 47250 | 3421 |
| 456 | 20230725 | 114200 | 134690925850 | 47250 | 47250 | 47300 | 47250 | 1463 |
| 457 | 20230725 | 114100 | 134621769450 | 47250 | 47250 | 47300 | 47250 | 1884 |
| 458 | 20230725 | 114000 | 134532678350 | 47300 | 47300 | 47300 | 47250 | 1925 |
| 459 | 20230725 | 113900 | 134441659800 | 47250 | 47250 | 47300 | 47250 | 1909 |
| 460 | 20230725 | 113800 | 134351413450 | 47300 | 47250 | 47300 | 47250 | 1104 |
| 461 | 20230725 | 113700 | 134299225250 | 47300 | 47250 | 47300 | 47250 | 1592 |
| 462 | 20230725 | 113600 | 134223974350 | 47250 | 47300 | 47350 | 47250 | 3807 |
| 463 | 20230725 | 113500 | 134043888850 | 47300 | 47300 | 47350 | 47300 | 887 |
| 464 | 20230725 | 113400 | 134001908500 | 47300 | 47350 | 47350 | 47250 | 2552 |
| 465 | 20230725 | 113300 | 133881201650 | 47300 | 47350 | 47350 | 47300 | 3619 |
| 466 | 20230725 | 113200 | 133710003800 | 47350 | 47250 | 47350 | 47250 | 4092 |
| 467 | 20230725 | 113100 | 133516458250 | 47250 | 47250 | 47300 | 47200 | 2716 |
| 468 | 20230725 | 113000 | 133388122100 | 47300 | 47200 | 47300 | 47200 | 3223 |
| 469 | 20230725 | 112900 | 133235846800 | 47200 | 47200 | 47250 | 47200 | 3187 |
| 470 | 20230725 | 112800 | 133085334450 | 47250 | 47200 | 47250 | 47200 | 1785 |
| 471 | 20230725 | 112700 | 133001076750 | 47200 | 47250 | 47300 | 47200 | 2200 |
| 472 | 20230725 | 112600 | 132897134100 | 47250 | 47250 | 47300 | 47250 | 2734 |
| 473 | 20230725 | 112500 | 132767940250 | 47250 | 47350 | 47400 | 47250 | 3831 |
| 474 | 20230725 | 112400 | 132586636950 | 47350 | 47400 | 47400 | 47350 | 3625 |
| 475 | 20230725 | 112300 | 132414948050 | 47350 | 47450 | 47450 | 47350 | 3228 |
| 476 | 20230725 | 112200 | 132261916150 | 47450 | 47400 | 47450 | 47350 | 3553 |
| 477 | 20230725 | 112100 | 132093448550 | 47400 | 47250 | 47400 | 47250 | 3915 |
| 478 | 20230725 | 112000 | 131908278500 | 47250 | 47250 | 47300 | 47200 | 2889 |
| 479 | 20230725 | 111900 | 131771761450 | 47200 | 47200 | 47250 | 47100 | 4863 |
| 480 | 20230725 | 111800 | 131542318050 | 47200 | 47150 | 47200 | 47150 | 4204 |
| 481 | 20230725 | 111700 | 131344076950 | 47150 | 47150 | 47200 | 47150 | 3331 |
| 482 | 20230725 | 111600 | 131187013150 | 47150 | 47150 | 47200 | 47100 | 4517 |
| 483 | 20230725 | 111500 | 130973979200 | 47150 | 47200 | 47250 | 47150 | 10875 |
| 484 | 20230725 | 111400 | 130460989250 | 47200 | 47250 | 47250 | 47200 | 7202 |
| 485 | 20230725 | 111300 | 130120995000 | 47250 | 47250 | 47300 | 47200 | 2634 |
| 486 | 20230725 | 111200 | 129996534850 | 47300 | 47200 | 47300 | 47200 | 3129 |
| 487 | 20230725 | 111100 | 129848673850 | 47200 | 47350 | 47400 | 47200 | 8856 |
| 488 | 20230725 | 111000 | 129429927100 | 47400 | 47400 | 47400 | 47300 | 5707 |
| 489 | 20230725 | 110900 | 129159723150 | 47350 | 47400 | 47450 | 47350 | 1953 |
| 490 | 20230725 | 110800 | 129067168200 | 47350 | 47400 | 47400 | 47350 | 3071 |
| 491 | 20230725 | 110700 | 128921632700 | 47400 | 47350 | 47400 | 47300 | 3116 |
| 492 | 20230725 | 110600 | 128774046700 | 47400 | 47300 | 47400 | 47250 | 3320 |
| 493 | 20230725 | 110500 | 128616978450 | 47300 | 47250 | 47300 | 47200 | 4423 |
| 494 | 20230725 | 110400 | 128408007850 | 47250 | 47100 | 47250 | 47100 | 4887 |
| 495 | 20230725 | 110300 | 128177472650 | 47100 | 47100 | 47150 | 47050 | 4358 |
| 496 | 20230725 | 110200 | 127972159650 | 47100 | 47050 | 47150 | 47050 | 11916 |
| 497 | 20230725 | 110100 | 127411086050 | 47100 | 47150 | 47150 | 47050 | 10715 |
| 498 | 20230725 | 110000 | 126906593550 | 47100 | 47150 | 47200 | 47100 | 4691 |
| 499 | 20230725 | 105900 | 126685473450 | 47150 | 47250 | 47300 | 47150 | 12402 |
| 500 | 20230725 | 105800 | 126099805100 | 47250 | 47250 | 47300 | 47250 | 3451 |
| 501 | 20230725 | 105700 | 125936680050 | 47250 | 47300 | 47300 | 47250 | 2708 |
| 502 | 20230725 | 105600 | 125808716150 | 47250 | 47250 | 47300 | 47250 | 5738 |
| 503 | 20230725 | 105500 | 125537498250 | 47250 | 47350 | 47400 | 47250 | 6514 |
| 504 | 20230725 | 105400 | 125229354350 | 47400 | 47400 | 47450 | 47350 | 2306 |
| 505 | 20230725 | 105300 | 125120046350 | 47400 | 47400 | 47500 | 47250 | 6407 |
| 506 | 20230725 | 105200 | 124816408600 | 47400 | 47250 | 47450 | 47250 | 4374 |
| 507 | 20230725 | 105100 | 124609405200 | 47250 | 47250 | 47300 | 47250 | 6063 |
| 508 | 20230725 | 105000 | 124322772200 | 47250 | 47450 | 47450 | 47250 | 7209 |
| 509 | 20230725 | 104900 | 123981671850 | 47450 | 47400 | 47500 | 47400 | 3015 |
| 510 | 20230725 | 104800 | 123838673050 | 47400 | 47550 | 47550 | 47400 | 8656 |
| 511 | 20230725 | 104700 | 123427957400 | 47550 | 47600 | 47600 | 47500 | 4127 |
| 512 | 20230725 | 104600 | 123231689100 | 47600 | 47650 | 47750 | 47600 | 8962 |
| 513 | 20230725 | 104500 | 122804594800 | 47650 | 47600 | 47700 | 47550 | 3173 |
| 514 | 20230725 | 104400 | 122653492350 | 47600 | 47500 | 47600 | 47450 | 8295 |
| 515 | 20230725 | 104300 | 122259385400 | 47450 | 47400 | 47550 | 47350 | 7817 |
| 516 | 20230725 | 104200 | 121888383750 | 47400 | 47200 | 47450 | 47200 | 5940 |
| 517 | 20230725 | 104100 | 121607488500 | 47200 | 47250 | 47250 | 47150 | 8143 |
| 518 | 20230725 | 104000 | 121223069950 | 47250 | 47300 | 47350 | 47150 | 8103 |
| 519 | 20230725 | 103900 | 120840396900 | 47250 | 47350 | 47500 | 47200 | 10243 |
| 520 | 20230725 | 103800 | 120355680350 | 47350 | 47100 | 47400 | 47050 | 14783 |
| 521 | 20230725 | 103700 | 119657783950 | 47050 | 47300 | 47300 | 47050 | 17838 |
| 522 | 20230725 | 103600 | 118816736800 | 47300 | 47450 | 47450 | 47250 | 10373 |
| 523 | 20230725 | 103500 | 118325455150 | 47450 | 47600 | 47600 | 47450 | 6183 |
| 524 | 20230725 | 103400 | 118031943150 | 47550 | 47550 | 47600 | 47500 | 3946 |
| 525 | 20230725 | 103300 | 117844250100 | 47550 | 47700 | 47750 | 47500 | 7023 |
| 526 | 20230725 | 103200 | 117509952700 | 47750 | 48000 | 48000 | 47700 | 6696 |
| 527 | 20230725 | 103100 | 117189589650 | 48000 | 48250 | 48350 | 48000 | 11447 |
| 528 | 20230725 | 103000 | 116638805100 | 48250 | 48100 | 48300 | 47950 | 11627 |
| 529 | 20230725 | 102900 | 116079326700 | 48050 | 47800 | 48100 | 47800 | 8083 |
| 530 | 20230725 | 102800 | 115691865550 | 47850 | 47800 | 47850 | 47750 | 13741 |
| 531 | 20230725 | 102700 | 115035066000 | 47850 | 47600 | 47850 | 47550 | 5790 |
| 532 | 20230725 | 102600 | 114758948950 | 47600 | 47350 | 47600 | 47300 | 11332 |
| 533 | 20230725 | 102500 | 114221610350 | 47350 | 47200 | 47350 | 47150 | 10046 |
| 534 | 20230725 | 102400 | 113747039750 | 47150 | 46900 | 47200 | 46900 | 11560 |
| 535 | 20230725 | 102300 | 113203284300 | 46950 | 46650 | 47000 | 46600 | 15418 |
| 536 | 20230725 | 102200 | 112480820550 | 46650 | 47000 | 47050 | 46600 | 38033 |
| 537 | 20230725 | 102100 | 110701019500 | 47000 | 47250 | 47300 | 47000 | 23884 |
| 538 | 20230725 | 102000 | 109574944800 | 47250 | 47450 | 47450 | 47250 | 10778 |
| 539 | 20230725 | 101900 | 109064816150 | 47400 | 47500 | 47500 | 47400 | 6574 |
| 540 | 20230725 | 101800 | 108753102900 | 47450 | 47600 | 47650 | 47450 | 9037 |
| 541 | 20230725 | 101700 | 108323463500 | 47650 | 47650 | 47700 | 47600 | 9177 |
| 542 | 20230725 | 101600 | 107886116300 | 47700 | 47700 | 47700 | 47600 | 5110 |
| 543 | 20230725 | 101500 | 107642553600 | 47700 | 47600 | 47750 | 47550 | 8922 |
| 544 | 20230725 | 101400 | 107217763350 | 47600 | 47450 | 47700 | 47450 | 10088 |
| 545 | 20230725 | 101300 | 106737634150 | 47500 | 47350 | 47500 | 47300 | 13590 |
| 546 | 20230725 | 101200 | 106093057400 | 47350 | 47500 | 47550 | 47300 | 28252 |
| 547 | 20230725 | 101100 | 104754053750 | 47500 | 47750 | 47800 | 47500 | 24825 |
| 548 | 20230725 | 101000 | 103572047100 | 47800 | 47950 | 47950 | 47700 | 12949 |
| 549 | 20230725 | 100900 | 102953006700 | 47950 | 48100 | 48100 | 47950 | 15186 |
| 550 | 20230725 | 100800 | 102223576000 | 48100 | 48250 | 48250 | 48050 | 6618 |
| 551 | 20230725 | 100700 | 101904826200 | 48250 | 48350 | 48400 | 48200 | 7675 |
| 552 | 20230725 | 100600 | 101534217150 | 48350 | 48500 | 48500 | 48350 | 6180 |
| 553 | 20230725 | 100500 | 101234900950 | 48500 | 48500 | 48550 | 48450 | 3974 |
| 554 | 20230725 | 100400 | 101042268450 | 48550 | 48500 | 48600 | 48450 | 4680 |
| 555 | 20230725 | 100300 | 100815097950 | 48450 | 48450 | 48500 | 48400 | 3805 |
| 556 | 20230725 | 100200 | 100630690900 | 48400 | 48400 | 48450 | 48350 | 3584 |
| 557 | 20230725 | 100100 | 100457235000 | 48400 | 48400 | 48500 | 48200 | 6088 |
| 558 | 20230725 | 100000 | 100162606400 | 48300 | 48100 | 48400 | 48050 | 8590 |
| 559 | 20230725 | 095900 | 99748466900 | 48100 | 48250 | 48250 | 48050 | 12369 |
| 560 | 20230725 | 095800 | 99153026800 | 48200 | 48400 | 48450 | 48200 | 5758 |
| 561 | 20230725 | 095700 | 98874795750 | 48350 | 48650 | 48700 | 48350 | 15696 |
| 562 | 20230725 | 095600 | 98113864700 | 48650 | 48850 | 48850 | 48650 | 8703 |
| 563 | 20230725 | 095500 | 97689692600 | 48850 | 48700 | 48850 | 48650 | 8905 |
| 564 | 20230725 | 095400 | 97255743200 | 48700 | 48600 | 48700 | 48550 | 9893 |
| 565 | 20230725 | 095300 | 96774417100 | 48600 | 48450 | 48650 | 48450 | 7989 |
| 566 | 20230725 | 095200 | 96386484650 | 48450 | 48250 | 48500 | 48200 | 18265 |
| 567 | 20230725 | 095100 | 95502487200 | 48250 | 47900 | 48250 | 47800 | 21194 |
| 568 | 20230725 | 095000 | 94483929000 | 47800 | 48000 | 48100 | 47800 | 32497 |
| 569 | 20230725 | 094900 | 92926353500 | 48000 | 48300 | 48300 | 47950 | 32208 |
| 570 | 20230725 | 094800 | 91377693000 | 48250 | 48650 | 48650 | 48200 | 22107 |
| 571 | 20230725 | 094700 | 90306884400 | 48650 | 48650 | 48700 | 48600 | 8647 |
| 572 | 20230725 | 094600 | 89886204400 | 48650 | 48850 | 48900 | 48650 | 10029 |
| 573 | 20230725 | 094500 | 89396916200 | 48850 | 48700 | 48850 | 48650 | 6383 |
| 574 | 20230725 | 094400 | 89085611250 | 48650 | 48600 | 48700 | 48550 | 10741 |
| 575 | 20230725 | 094300 | 88563797000 | 48550 | 48700 | 48750 | 48550 | 11776 |
| 576 | 20230725 | 094200 | 87991256650 | 48750 | 48850 | 48900 | 48700 | 12027 |
| 577 | 20230725 | 094100 | 87404296000 | 48850 | 48850 | 48900 | 48800 | 10029 |
| 578 | 20230725 | 094000 | 86914483300 | 48850 | 48800 | 48950 | 48750 | 12650 |
| 579 | 20230725 | 093900 | 86296534250 | 48750 | 48700 | 48800 | 48650 | 9870 |
| 580 | 20230725 | 093800 | 85815424150 | 48650 | 48650 | 48700 | 48500 | 24045 |
| 581 | 20230725 | 093700 | 84647433350 | 48650 | 48950 | 49000 | 48650 | 20841 |
| 582 | 20230725 | 093600 | 83630408900 | 48950 | 48950 | 49050 | 48900 | 17364 |
| 583 | 20230725 | 093500 | 82779826400 | 48950 | 48700 | 48950 | 48700 | 13883 |
| 584 | 20230725 | 093400 | 82101487250 | 48700 | 48650 | 48800 | 48500 | 34827 |
| 585 | 20230725 | 093300 | 80408529600 | 48600 | 49050 | 49100 | 48600 | 26619 |
| 586 | 20230725 | 093200 | 79108054400 | 49050 | 49000 | 49400 | 48950 | 28808 |
| 587 | 20230725 | 093100 | 77693096900 | 49000 | 49700 | 49700 | 48800 | 52357 |
| 588 | 20230725 | 093000 | 75117370900 | 49650 | 49850 | 49900 | 49650 | 21729 |
| 589 | 20230725 | 092900 | 74035570700 | 49850 | 49900 | 49950 | 49800 | 22539 |
| 590 | 20230725 | 092800 | 72911546500 | 49900 | 49950 | 50000 | 49850 | 20951 |
| 591 | 20230725 | 092700 | 71865179950 | 49950 | 49800 | 50000 | 49750 | 24700 |
| 592 | 20230725 | 092600 | 70632329050 | 49800 | 50200 | 50200 | 49650 | 21521 |
| 593 | 20230725 | 092500 | 69558155250 | 50100 | 49900 | 50400 | 49800 | 57708 |
| 594 | 20230725 | 092400 | 66663989950 | 49900 | 49150 | 49950 | 49100 | 31254 |
| 595 | 20230725 | 092300 | 65115744050 | 49150 | 49250 | 49300 | 48600 | 53108 |
| 596 | 20230725 | 092200 | 62513609500 | 49250 | 50100 | 50200 | 49200 | 65687 |
| 597 | 20230725 | 092100 | 59249819450 | 50100 | 50100 | 50500 | 50000 | 68512 |
| 598 | 20230725 | 092000 | 55801756150 | 50100 | 49700 | 50200 | 49650 | 43200 |
| 599 | 20230725 | 091900 | 53646698150 | 49700 | 49650 | 49800 | 49400 | 69628 |
| 600 | 20230725 | 091800 | 50195463050 | 49700 | 51000 | 51500 | 49500 | 153966 |
| 601 | 20230725 | 091700 | 42384633600 | 51000 | 49950 | 51000 | 49900 | 143819 |
| 602 | 20230725 | 091600 | 35140522150 | 49950 | 49500 | 49950 | 49350 | 89315 |
| 603 | 20230725 | 091500 | 30702552250 | 49500 | 49100 | 49500 | 49050 | 84268 |
| 604 | 20230725 | 091400 | 26552000650 | 49100 | 49000 | 49150 | 48750 | 85122 |
| 605 | 20230725 | 091300 | 22382751000 | 49000 | 48450 | 49000 | 48400 | 58811 |
| 606 | 20230725 | 091200 | 19514639200 | 48400 | 48000 | 48500 | 47950 | 56056 |
| 607 | 20230725 | 091100 | 16805882850 | 48000 | 47450 | 48050 | 47400 | 46806 |
| 608 | 20230725 | 091000 | 14570135400 | 47400 | 47400 | 47450 | 47250 | 33734 |
| 609 | 20230725 | 090900 | 12972911150 | 47350 | 47300 | 47450 | 47250 | 24971 |
| 610 | 20230725 | 090800 | 11790164800 | 47300 | 47000 | 47300 | 46950 | 32654 |
| 611 | 20230725 | 090700 | 10250792200 | 46950 | 46300 | 46950 | 46250 | 21140 |
| 612 | 20230725 | 090600 | 9262509650 | 46300 | 46050 | 46450 | 46000 | 19757 |
| 613 | 20230725 | 090500 | 8350983300 | 46000 | 46300 | 46300 | 46000 | 21313 |
| 614 | 20230725 | 090400 | 7367863200 | 46300 | 46750 | 46750 | 46300 | 20522 |
| 615 | 20230725 | 090300 | 6413303300 | 46750 | 46900 | 47000 | 46700 | 29005 |
| 616 | 20230725 | 090200 | 5052506600 | 46850 | 46050 | 46900 | 46050 | 21559 |
| 617 | 20230725 | 090100 | 4046713750 | 46100 | 45450 | 46100 | 45300 | 29748 |
| 618 | 20230725 | 090000 | 2687128650 | 45450 | 46950 | 46950 | 45400 | 56512 |