34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 9535 |
| 3 | 20230725 | 191900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20230725 | 191800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20230725 | 191700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20230725 | 191600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20230725 | 191500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20230725 | 191400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20230725 | 191300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20230725 | 191200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20230725 | 191100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20230725 | 191000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20230725 | 190900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20230725 | 190800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20230725 | 190700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20230725 | 190600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20230725 | 190500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20230725 | 190400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20230725 | 190300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20230725 | 190200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20230725 | 190100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20230725 | 190000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20230725 | 185900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20230725 | 185800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20230725 | 185700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20230725 | 185600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20230725 | 185500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20230725 | 185400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20230725 | 185300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20230725 | 185200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20230725 | 185100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20230725 | 185000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 9535 |
| 33 | 20230725 | 184900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20230725 | 184800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20230725 | 184700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20230725 | 184600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20230725 | 184500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20230725 | 184400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20230725 | 184300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20230725 | 184200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20230725 | 184100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20230725 | 184000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20230725 | 183900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20230725 | 183800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20230725 | 183700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20230725 | 183600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20230725 | 183500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20230725 | 183400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20230725 | 183300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20230725 | 183200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20230725 | 183100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20230725 | 183000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20230725 | 182900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20230725 | 182800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20230725 | 182700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20230725 | 182600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20230725 | 182500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20230725 | 182400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20230725 | 182300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20230725 | 182200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20230725 | 182100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20230725 | 182000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 9535 |
| 63 | 20230725 | 181900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20230725 | 181800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20230725 | 181700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20230725 | 181600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20230725 | 181500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20230725 | 181400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20230725 | 181300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20230725 | 181200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20230725 | 181100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20230725 | 181000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20230725 | 180900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20230725 | 180800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20230725 | 180700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20230725 | 180600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20230725 | 180500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20230725 | 180400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20230725 | 180300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20230725 | 180200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20230725 | 180100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20230725 | 180000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20230725 | 175900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20230725 | 175800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20230725 | 175700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20230725 | 175600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20230725 | 175500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20230725 | 175400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20230725 | 175300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20230725 | 175200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20230725 | 175100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20230725 | 175000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 9535 |
| 93 | 20230725 | 174900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20230725 | 174800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20230725 | 174700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20230725 | 174600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20230725 | 174500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20230725 | 174400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20230725 | 174300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20230725 | 174200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20230725 | 174100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20230725 | 174000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20230725 | 173900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20230725 | 173800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20230725 | 173700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20230725 | 173600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20230725 | 173500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20230725 | 173400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20230725 | 173300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20230725 | 173200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20230725 | 173100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20230725 | 173000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20230725 | 172900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20230725 | 172800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20230725 | 172700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20230725 | 172600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20230725 | 172500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20230725 | 172400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20230725 | 172300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20230725 | 172200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20230725 | 172100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20230725 | 172000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 9535 |
| 123 | 20230725 | 171900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20230725 | 171800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20230725 | 171700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20230725 | 171600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20230725 | 171500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20230725 | 171400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20230725 | 171300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20230725 | 171200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20230725 | 171100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20230725 | 171000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20230725 | 170900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20230725 | 170800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20230725 | 170700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20230725 | 170600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20230725 | 170500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20230725 | 170400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20230725 | 170300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20230725 | 170200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20230725 | 170100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20230725 | 170000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20230725 | 165900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20230725 | 165800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20230725 | 165700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20230725 | 165600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20230725 | 165500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20230725 | 165400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20230725 | 165300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20230725 | 165200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20230725 | 165100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20230725 | 165000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 9535 |
| 153 | 20230725 | 164900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20230725 | 164800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20230725 | 164700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20230725 | 164600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20230725 | 164500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20230725 | 164400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20230725 | 164300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20230725 | 164200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20230725 | 164100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20230725 | 164000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20230725 | 163900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20230725 | 163800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20230725 | 163700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20230725 | 163600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20230725 | 163500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20230725 | 163400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20230725 | 163300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20230725 | 163200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20230725 | 163100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20230725 | 163000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20230725 | 162900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20230725 | 162800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20230725 | 162700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20230725 | 162600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20230725 | 162500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20230725 | 162400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20230725 | 162300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20230725 | 162200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20230725 | 162100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20230725 | 162000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 9535 |
| 183 | 20230725 | 161900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20230725 | 161800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20230725 | 161700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20230725 | 161600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20230725 | 161500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20230725 | 161400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20230725 | 161300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20230725 | 161200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20230725 | 161100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20230725 | 161000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20230725 | 160900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20230725 | 160800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20230725 | 160700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20230725 | 160600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20230725 | 160500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20230725 | 160400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20230725 | 160300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20230725 | 160200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20230725 | 160100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20230725 | 160000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20230725 | 155900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20230725 | 155800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20230725 | 155700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20230725 | 155600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20230725 | 155500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20230725 | 155400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20230725 | 155300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20230725 | 155200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20230725 | 155100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20230725 | 155000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 9535 |
| 213 | 20230725 | 154900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20230725 | 154800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20230725 | 154700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20230725 | 154600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20230725 | 154500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20230725 | 154400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20230725 | 154300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20230725 | 154200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20230725 | 154100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 222 | 20230725 | 154000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 223 | 20230725 | 153900 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 224 | 20230725 | 153800 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 225 | 20230725 | 153700 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 226 | 20230725 | 153600 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 227 | 20230725 | 153500 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 228 | 20230725 | 153400 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 229 | 20230725 | 153300 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 230 | 20230725 | 153200 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 231 | 20230725 | 153100 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 0 |
| 232 | 20230725 | 153000 | 20079927850 | 41300 | 41300 | 41300 | 41300 | 9535 |
| 233 | 20230725 | 152900 | 19686132350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 234 | 20230725 | 152800 | 19686132350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 235 | 20230725 | 152700 | 19686132350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 236 | 20230725 | 152600 | 19686132350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 237 | 20230725 | 152500 | 19686132350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 238 | 20230725 | 152400 | 19686132350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 239 | 20230725 | 152300 | 19686132350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 240 | 20230725 | 152200 | 19686132350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 241 | 20230725 | 152100 | 19686132350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 242 | 20230725 | 152000 | 19686132350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 243 | 20230725 | 151900 | 19686132350 | 41300 | 41250 | 41400 | 41200 | 1096 |
| 244 | 20230725 | 151800 | 19640917550 | 41250 | 41100 | 41250 | 41050 | 3274 |
| 245 | 20230725 | 151700 | 19506319650 | 41050 | 41050 | 41150 | 41000 | 2167 |
| 246 | 20230725 | 151600 | 19417376250 | 41100 | 41050 | 41100 | 41050 | 566 |
| 247 | 20230725 | 151500 | 19394127400 | 41050 | 41100 | 41100 | 41050 | 1264 |
| 248 | 20230725 | 151400 | 19342227300 | 41050 | 41150 | 41150 | 41050 | 749 |
| 249 | 20230725 | 151300 | 19311441700 | 41200 | 41150 | 41200 | 41100 | 241 |
| 250 | 20230725 | 151200 | 19301523550 | 41150 | 41200 | 41200 | 41100 | 352 |
| 251 | 20230725 | 151100 | 19287041100 | 41200 | 41050 | 41200 | 41050 | 1028 |
| 252 | 20230725 | 151000 | 19244762150 | 41050 | 41150 | 41150 | 41050 | 43 |
| 253 | 20230725 | 150900 | 19242994850 | 41150 | 41150 | 41200 | 41050 | 445 |
| 254 | 20230725 | 150800 | 19224694400 | 41200 | 41100 | 41200 | 41100 | 132 |
| 255 | 20230725 | 150700 | 19219265250 | 41100 | 41150 | 41200 | 41050 | 1117 |
| 256 | 20230725 | 150600 | 19173335200 | 41200 | 41300 | 41300 | 41200 | 786 |
| 257 | 20230725 | 150500 | 19140936900 | 41300 | 41250 | 41300 | 41200 | 392 |
| 258 | 20230725 | 150400 | 19124767550 | 41300 | 41300 | 41300 | 41250 | 489 |
| 259 | 20230725 | 150300 | 19104580850 | 41300 | 41250 | 41300 | 41250 | 55 |
| 260 | 20230725 | 150200 | 19102309700 | 41300 | 41350 | 41400 | 41200 | 1191 |
| 261 | 20230725 | 150100 | 19053111000 | 41350 | 41500 | 41500 | 41350 | 2686 |
| 262 | 20230725 | 150000 | 18941753000 | 41550 | 41550 | 41600 | 41500 | 1110 |
| 263 | 20230725 | 145900 | 18895605200 | 41550 | 41600 | 41600 | 41550 | 145 |
| 264 | 20230725 | 145800 | 18889577600 | 41600 | 41500 | 41600 | 41500 | 363 |
| 265 | 20230725 | 145700 | 18874489750 | 41500 | 41500 | 41550 | 41450 | 2352 |
| 266 | 20230725 | 145600 | 18776850050 | 41500 | 41500 | 41500 | 41400 | 563 |
| 267 | 20230725 | 145500 | 18753504250 | 41500 | 41350 | 41500 | 41350 | 1645 |
| 268 | 20230725 | 145400 | 18685344100 | 41400 | 41300 | 41400 | 41250 | 1055 |
| 269 | 20230725 | 145300 | 18641745650 | 41250 | 41200 | 41300 | 41200 | 1242 |
| 270 | 20230725 | 145200 | 18590504350 | 41250 | 41150 | 41250 | 41150 | 611 |
| 271 | 20230725 | 145100 | 18565313800 | 41200 | 41150 | 41200 | 41100 | 542 |
| 272 | 20230725 | 145000 | 18543014850 | 41200 | 41200 | 41200 | 41200 | 21 |
| 273 | 20230725 | 144900 | 18542149650 | 41200 | 41200 | 41200 | 41150 | 241 |
| 274 | 20230725 | 144800 | 18532227400 | 41200 | 41100 | 41200 | 41100 | 114 |
| 275 | 20230725 | 144700 | 18527536950 | 41150 | 41200 | 41200 | 41150 | 404 |
| 276 | 20230725 | 144600 | 18510912300 | 41150 | 41050 | 41150 | 41050 | 122 |
| 277 | 20230725 | 144500 | 18505892500 | 41050 | 40800 | 41050 | 40800 | 2864 |
| 278 | 20230725 | 144400 | 18388563650 | 40850 | 40950 | 40950 | 40800 | 1826 |
| 279 | 20230725 | 144300 | 18313913250 | 40950 | 40950 | 41000 | 40950 | 130 |
| 280 | 20230725 | 144200 | 18308585250 | 40900 | 40950 | 40950 | 40900 | 125 |
| 281 | 20230725 | 144100 | 18303472300 | 40950 | 41050 | 41050 | 40950 | 399 |
| 282 | 20230725 | 144000 | 18287105400 | 41000 | 41050 | 41050 | 41000 | 65 |
| 283 | 20230725 | 143900 | 18284438450 | 41050 | 40850 | 41050 | 40800 | 2165 |
| 284 | 20230725 | 143800 | 18195790850 | 40850 | 40900 | 40900 | 40850 | 1026 |
| 285 | 20230725 | 143700 | 18153871000 | 40900 | 40900 | 40900 | 40850 | 166 |
| 286 | 20230725 | 143600 | 18147081650 | 40900 | 41000 | 41000 | 40900 | 1061 |
| 287 | 20230725 | 143500 | 18103653900 | 41000 | 41000 | 41050 | 41000 | 378 |
| 288 | 20230725 | 143400 | 18088152600 | 41000 | 41100 | 41100 | 41000 | 25 |
| 289 | 20230725 | 143300 | 18087126150 | 41100 | 41050 | 41100 | 41000 | 199 |
| 290 | 20230725 | 143200 | 18078950100 | 41000 | 41200 | 41200 | 41000 | 152 |
| 291 | 20230725 | 143100 | 18072697300 | 41200 | 41200 | 41250 | 41100 | 299 |
| 292 | 20230725 | 143000 | 18060377350 | 41100 | 40950 | 41200 | 40900 | 972 |
| 293 | 20230725 | 142900 | 18020436350 | 41100 | 41000 | 41100 | 40900 | 172 |
| 294 | 20230725 | 142800 | 18013381050 | 41000 | 41000 | 41050 | 40900 | 489 |
| 295 | 20230725 | 142700 | 17993333900 | 41000 | 41000 | 41000 | 41000 | 64 |
| 296 | 20230725 | 142600 | 17990709900 | 40900 | 40950 | 41000 | 40900 | 167 |
| 297 | 20230725 | 142500 | 17983875250 | 40900 | 40950 | 41000 | 40900 | 62 |
| 298 | 20230725 | 142400 | 17981336100 | 41000 | 41050 | 41100 | 41000 | 740 |
| 299 | 20230725 | 142300 | 17950978950 | 41100 | 41100 | 41100 | 41100 | 39 |
| 300 | 20230725 | 142200 | 17949376050 | 41000 | 41050 | 41100 | 41000 | 160 |
| 301 | 20230725 | 142100 | 17942806000 | 41100 | 41050 | 41100 | 41050 | 203 |
| 302 | 20230725 | 142000 | 17934464300 | 41050 | 41000 | 41050 | 41000 | 26 |
| 303 | 20230725 | 141900 | 17933397500 | 40950 | 40900 | 40950 | 40900 | 90 |
| 304 | 20230725 | 141800 | 17929713650 | 40950 | 41000 | 41000 | 40950 | 242 |
| 305 | 20230725 | 141700 | 17919799000 | 41000 | 40950 | 41000 | 40950 | 642 |
| 306 | 20230725 | 141600 | 17893488250 | 40950 | 40850 | 40950 | 40800 | 458 |
| 307 | 20230725 | 141500 | 17874760450 | 40950 | 40800 | 40950 | 40800 | 166 |
| 308 | 20230725 | 141400 | 17867971800 | 40850 | 40800 | 40950 | 40800 | 161 |
| 309 | 20230725 | 141300 | 17861397250 | 40800 | 40750 | 41000 | 40750 | 347 |
| 310 | 20230725 | 141200 | 17847244350 | 40750 | 40950 | 40950 | 40700 | 8576 |
| 311 | 20230725 | 141100 | 17497083450 | 40950 | 41000 | 41050 | 40950 | 662 |
| 312 | 20230725 | 141000 | 17469950800 | 41000 | 41000 | 41050 | 41000 | 50 |
| 313 | 20230725 | 140900 | 17467900250 | 41050 | 41100 | 41100 | 41000 | 28 |
| 314 | 20230725 | 140800 | 17466749900 | 41100 | 41050 | 41100 | 41000 | 119 |
| 315 | 20230725 | 140700 | 17461860950 | 41000 | 41000 | 41000 | 41000 | 289 |
| 316 | 20230725 | 140600 | 17450011950 | 41000 | 41050 | 41050 | 41000 | 45 |
| 317 | 20230725 | 140500 | 17448165950 | 41050 | 41000 | 41100 | 41000 | 176 |
| 318 | 20230725 | 140400 | 17440945600 | 41000 | 41050 | 41050 | 41000 | 406 |
| 319 | 20230725 | 140300 | 17424289200 | 41050 | 41050 | 41050 | 41000 | 479 |
| 320 | 20230725 | 140200 | 17404637750 | 41050 | 41050 | 41100 | 41050 | 140 |
| 321 | 20230725 | 140100 | 17398890200 | 41050 | 41100 | 41100 | 41000 | 79 |
| 322 | 20230725 | 140000 | 17395649050 | 41050 | 41050 | 41100 | 41000 | 86 |
| 323 | 20230725 | 135900 | 17392122000 | 41000 | 41000 | 41100 | 41000 | 1806 |
| 324 | 20230725 | 135800 | 17318071800 | 41100 | 41100 | 41100 | 41000 | 329 |
| 325 | 20230725 | 135700 | 17304576950 | 41100 | 41100 | 41100 | 41000 | 333 |
| 326 | 20230725 | 135600 | 17290903250 | 41100 | 41000 | 41100 | 40950 | 1113 |
| 327 | 20230725 | 135500 | 17245280650 | 41000 | 41150 | 41150 | 41000 | 3695 |
| 328 | 20230725 | 135400 | 17093558700 | 41250 | 41250 | 41250 | 41200 | 803 |
| 329 | 20230725 | 135300 | 17060467150 | 41250 | 41300 | 41300 | 41250 | 245 |
| 330 | 20230725 | 135200 | 17050360650 | 41300 | 41300 | 41300 | 41250 | 191 |
| 331 | 20230725 | 135100 | 17042477150 | 41300 | 41300 | 41300 | 41300 | 211 |
| 332 | 20230725 | 135000 | 17033762850 | 41300 | 41300 | 41300 | 41250 | 131 |
| 333 | 20230725 | 134900 | 17028356250 | 41300 | 41300 | 41450 | 41300 | 504 |
| 334 | 20230725 | 134800 | 17007526050 | 41300 | 41350 | 41350 | 41300 | 162 |
| 335 | 20230725 | 134700 | 17000833700 | 41350 | 41350 | 41400 | 41350 | 46 |
| 336 | 20230725 | 134600 | 16998930600 | 41300 | 41350 | 41350 | 41300 | 67 |
| 337 | 20230725 | 134500 | 16996162000 | 41300 | 41350 | 41350 | 41300 | 566 |
| 338 | 20230725 | 134400 | 16972769400 | 41350 | 41300 | 41350 | 41300 | 319 |
| 339 | 20230725 | 134300 | 16959584300 | 41350 | 41350 | 41350 | 41350 | 231 |
| 340 | 20230725 | 134200 | 16950032450 | 41300 | 41350 | 41350 | 41300 | 46 |
| 341 | 20230725 | 134100 | 16948132100 | 41350 | 41300 | 41350 | 41300 | 33 |
| 342 | 20230725 | 134000 | 16946768950 | 41300 | 41350 | 41350 | 41300 | 107 |
| 343 | 20230725 | 133900 | 16942345300 | 41350 | 41250 | 41350 | 41250 | 31 |
| 344 | 20230725 | 133800 | 16941066350 | 41400 | 41450 | 41450 | 41250 | 961 |
| 345 | 20230725 | 133700 | 16901351300 | 41450 | 41450 | 41450 | 41400 | 116 |
| 346 | 20230725 | 133600 | 16896543300 | 41400 | 41400 | 41450 | 41400 | 127 |
| 347 | 20230725 | 133500 | 16891283850 | 41400 | 41400 | 41500 | 41400 | 36 |
| 348 | 20230725 | 133400 | 16889792850 | 41400 | 41500 | 41500 | 41400 | 123 |
| 349 | 20230725 | 133300 | 16884691500 | 41500 | 41500 | 41500 | 41400 | 62 |
| 350 | 20230725 | 133200 | 16882119300 | 41500 | 41450 | 41500 | 41400 | 1077 |
| 351 | 20230725 | 133100 | 16837524200 | 41450 | 41550 | 41550 | 41450 | 324 |
| 352 | 20230725 | 133000 | 16824091050 | 41550 | 41500 | 41550 | 41500 | 540 |
| 353 | 20230725 | 132900 | 16801670200 | 41450 | 41500 | 41500 | 41450 | 439 |
| 354 | 20230725 | 132800 | 16783470600 | 41500 | 41450 | 41500 | 41450 | 18 |
| 355 | 20230725 | 132700 | 16782723650 | 41450 | 41450 | 41500 | 41450 | 138 |
| 356 | 20230725 | 132600 | 16777002550 | 41450 | 41450 | 41500 | 41450 | 81 |
| 357 | 20230725 | 132500 | 16773644550 | 41450 | 41500 | 41500 | 41450 | 245 |
| 358 | 20230725 | 132400 | 16763477100 | 41450 | 41550 | 41550 | 41450 | 247 |
| 359 | 20230725 | 132300 | 16753227000 | 41550 | 41500 | 41550 | 41500 | 48 |
| 360 | 20230725 | 132200 | 16751234950 | 41500 | 41550 | 41550 | 41500 | 421 |
| 361 | 20230725 | 132100 | 16733760800 | 41550 | 41550 | 41550 | 41500 | 134 |
| 362 | 20230725 | 132000 | 16728193150 | 41500 | 41550 | 41550 | 41500 | 247 |
| 363 | 20230725 | 131900 | 16717931150 | 41550 | 41450 | 41550 | 41450 | 422 |
| 364 | 20230725 | 131800 | 16700429000 | 41400 | 41300 | 41400 | 41250 | 391 |
| 365 | 20230725 | 131700 | 16684268000 | 41250 | 41150 | 41250 | 41150 | 216 |
| 366 | 20230725 | 131600 | 16675361750 | 41200 | 41250 | 41250 | 41150 | 242 |
| 367 | 20230725 | 131500 | 16665397450 | 41250 | 41200 | 41250 | 41150 | 1967 |
| 368 | 20230725 | 131400 | 16584291150 | 41200 | 41200 | 41200 | 41200 | 96 |
| 369 | 20230725 | 131300 | 16580335950 | 41200 | 41200 | 41200 | 41200 | 280 |
| 370 | 20230725 | 131200 | 16568799950 | 41250 | 41250 | 41250 | 41250 | 96 |
| 371 | 20230725 | 131100 | 16564839950 | 41250 | 41200 | 41300 | 41200 | 109 |
| 372 | 20230725 | 131000 | 16560342950 | 41300 | 41200 | 41300 | 41200 | 214 |
| 373 | 20230725 | 130900 | 16551524900 | 41200 | 41250 | 41300 | 41200 | 126 |
| 374 | 20230725 | 130800 | 16546332700 | 41300 | 41300 | 41300 | 41300 | 59 |
| 375 | 20230725 | 130700 | 16543896000 | 41300 | 41300 | 41300 | 41200 | 382 |
| 376 | 20230725 | 130600 | 16528136000 | 41300 | 41300 | 41300 | 41200 | 448 |
| 377 | 20230725 | 130500 | 16509654300 | 41300 | 41200 | 41300 | 41200 | 611 |
| 378 | 20230725 | 130400 | 16484426500 | 41300 | 41250 | 41300 | 41150 | 127 |
| 379 | 20230725 | 130300 | 16479193650 | 41250 | 41200 | 41250 | 41200 | 206 |
| 380 | 20230725 | 130200 | 16470706400 | 41250 | 41250 | 41300 | 41150 | 448 |
| 381 | 20230725 | 130100 | 16452227700 | 41250 | 41250 | 41250 | 41250 | 6 |
| 382 | 20230725 | 130000 | 16451980200 | 41250 | 41250 | 41250 | 41200 | 467 |
| 383 | 20230725 | 125900 | 16432718200 | 41250 | 41200 | 41250 | 41200 | 165 |
| 384 | 20230725 | 125800 | 16425912700 | 41200 | 41200 | 41200 | 41200 | 6 |
| 385 | 20230725 | 125700 | 16425665500 | 41250 | 41250 | 41250 | 41250 | 137 |
| 386 | 20230725 | 125600 | 16420014250 | 41250 | 41150 | 41250 | 41150 | 89 |
| 387 | 20230725 | 125500 | 16416344800 | 41100 | 41100 | 41100 | 41000 | 151 |
| 388 | 20230725 | 125400 | 16410142950 | 41000 | 40950 | 41000 | 40950 | 981 |
| 389 | 20230725 | 125300 | 16369963350 | 41000 | 41000 | 41000 | 40950 | 182 |
| 390 | 20230725 | 125200 | 16362503150 | 41000 | 41150 | 41150 | 41000 | 1894 |
| 391 | 20230725 | 125100 | 16284724650 | 41100 | 41150 | 41150 | 41100 | 121 |
| 392 | 20230725 | 125000 | 16279746050 | 41250 | 41200 | 41250 | 41200 | 267 |
| 393 | 20230725 | 124900 | 16268744400 | 41200 | 41300 | 41300 | 41200 | 844 |
| 394 | 20230725 | 124800 | 16233947450 | 41300 | 41300 | 41350 | 41300 | 674 |
| 395 | 20230725 | 124700 | 16206111150 | 41300 | 41300 | 41300 | 41250 | 180 |
| 396 | 20230725 | 124600 | 16198680600 | 41250 | 41350 | 41350 | 41250 | 485 |
| 397 | 20230725 | 124500 | 16178647800 | 41350 | 41350 | 41350 | 41350 | 51 |
| 398 | 20230725 | 124400 | 16176538950 | 41300 | 41400 | 41400 | 41300 | 14 |
| 399 | 20230725 | 124300 | 16175960050 | 41350 | 41450 | 41450 | 41300 | 937 |
| 400 | 20230725 | 124200 | 16137237800 | 41400 | 41450 | 41450 | 41400 | 987 |
| 401 | 20230725 | 124100 | 16096368600 | 41450 | 41500 | 41500 | 41450 | 40 |
| 402 | 20230725 | 124000 | 16094710550 | 41450 | 41500 | 41500 | 41450 | 448 |
| 403 | 20230725 | 123900 | 16076126000 | 41450 | 41550 | 41550 | 41450 | 55 |
| 404 | 20230725 | 123800 | 16073842900 | 41500 | 41550 | 41550 | 41500 | 476 |
| 405 | 20230725 | 123700 | 16054074300 | 41500 | 41500 | 41550 | 41500 | 19 |
| 406 | 20230725 | 123600 | 16053285250 | 41500 | 41400 | 41550 | 41350 | 760 |
| 407 | 20230725 | 123500 | 16021806850 | 41400 | 41350 | 41400 | 41350 | 477 |
| 408 | 20230725 | 123400 | 16002082300 | 41350 | 41350 | 41350 | 41250 | 203 |
| 409 | 20230725 | 123300 | 15993703150 | 41250 | 41350 | 41350 | 41250 | 21 |
| 410 | 20230725 | 123200 | 15992836800 | 41250 | 41300 | 41350 | 41250 | 421 |
| 411 | 20230725 | 123100 | 15975461550 | 41350 | 41300 | 41350 | 41200 | 735 |
| 412 | 20230725 | 123000 | 15945108600 | 41300 | 41200 | 41300 | 41200 | 102 |
| 413 | 20230725 | 122900 | 15940899100 | 41200 | 41100 | 41200 | 41100 | 562 |
| 414 | 20230725 | 122800 | 15917754700 | 41050 | 41000 | 41050 | 41000 | 140 |
| 415 | 20230725 | 122700 | 15912011350 | 41000 | 41050 | 41050 | 41000 | 194 |
| 416 | 20230725 | 122600 | 15904055850 | 41050 | 41050 | 41050 | 41000 | 82 |
| 417 | 20230725 | 122500 | 15900690850 | 41000 | 41000 | 41000 | 40950 | 424 |
| 418 | 20230725 | 122400 | 15883307250 | 41000 | 41000 | 41050 | 41000 | 533 |
| 419 | 20230725 | 122300 | 15861452500 | 41050 | 41150 | 41150 | 41050 | 839 |
| 420 | 20230725 | 122200 | 15827001500 | 41150 | 41150 | 41200 | 41150 | 96 |
| 421 | 20230725 | 122100 | 15823050700 | 41150 | 41100 | 41200 | 41100 | 807 |
| 422 | 20230725 | 122000 | 15789856000 | 41100 | 41150 | 41150 | 41100 | 138 |
| 423 | 20230725 | 121900 | 15784180800 | 41100 | 41100 | 41150 | 41100 | 108 |
| 424 | 20230725 | 121800 | 15779741500 | 41100 | 41150 | 41150 | 41100 | 21 |
| 425 | 20230725 | 121700 | 15778877500 | 41150 | 41200 | 41200 | 41150 | 132 |
| 426 | 20230725 | 121600 | 15773441250 | 41250 | 41250 | 41250 | 41100 | 45 |
| 427 | 20230725 | 121500 | 15771585650 | 41100 | 41200 | 41200 | 41100 | 913 |
| 428 | 20230725 | 121400 | 15733991050 | 41200 | 41200 | 41200 | 41200 | 536 |
| 429 | 20230725 | 121300 | 15711907850 | 41200 | 41250 | 41300 | 41200 | 476 |
| 430 | 20230725 | 121200 | 15692277200 | 41200 | 41250 | 41250 | 41200 | 63 |
| 431 | 20230725 | 121100 | 15689679800 | 41200 | 41200 | 41200 | 41200 | 25 |
| 432 | 20230725 | 121000 | 15688649800 | 41200 | 41200 | 41250 | 41200 | 299 |
| 433 | 20230725 | 120900 | 15676326200 | 41200 | 41100 | 41200 | 41000 | 3522 |
| 434 | 20230725 | 120800 | 15531779100 | 41050 | 41150 | 41150 | 41050 | 918 |
| 435 | 20230725 | 120700 | 15494054250 | 41200 | 41300 | 41300 | 41200 | 255 |
| 436 | 20230725 | 120600 | 15483547900 | 41300 | 41300 | 41300 | 41300 | 75 |
| 437 | 20230725 | 120500 | 15480450400 | 41300 | 41300 | 41300 | 41200 | 90 |
| 438 | 20230725 | 120400 | 15476736900 | 41250 | 41250 | 41250 | 41250 | 35 |
| 439 | 20230725 | 120300 | 15475293150 | 41300 | 41300 | 41300 | 41300 | 52 |
| 440 | 20230725 | 120200 | 15473145550 | 41250 | 41250 | 41250 | 41250 | 84 |
| 441 | 20230725 | 120100 | 15469680550 | 41250 | 41200 | 41250 | 41200 | 83 |
| 442 | 20230725 | 120000 | 15466256850 | 41250 | 41150 | 41250 | 41100 | 1905 |
| 443 | 20230725 | 115900 | 15387910000 | 41350 | 41150 | 41350 | 41150 | 1174 |
| 444 | 20230725 | 115800 | 15339450500 | 41150 | 41250 | 41250 | 41150 | 1333 |
| 445 | 20230725 | 115700 | 15284535800 | 41250 | 41300 | 41350 | 41250 | 1118 |
| 446 | 20230725 | 115600 | 15238385800 | 41300 | 41350 | 41350 | 41300 | 189 |
| 447 | 20230725 | 115500 | 15230576450 | 41350 | 41400 | 41400 | 41300 | 327 |
| 448 | 20230725 | 115400 | 15217049600 | 41350 | 41400 | 41400 | 41350 | 156 |
| 449 | 20230725 | 115300 | 15210596850 | 41350 | 41400 | 41400 | 41350 | 128 |
| 450 | 20230725 | 115200 | 15205303800 | 41350 | 41350 | 41350 | 41350 | 32 |
| 451 | 20230725 | 115100 | 15203980600 | 41300 | 41350 | 41350 | 41300 | 209 |
| 452 | 20230725 | 115000 | 15195344950 | 41350 | 41350 | 41400 | 41300 | 270 |
| 453 | 20230725 | 114900 | 15184184500 | 41350 | 41350 | 41350 | 41350 | 226 |
| 454 | 20230725 | 114800 | 15174839400 | 41300 | 41350 | 41350 | 41300 | 164 |
| 455 | 20230725 | 114700 | 15168062400 | 41350 | 41350 | 41350 | 41300 | 103 |
| 456 | 20230725 | 114600 | 15163803650 | 41350 | 41400 | 41450 | 41350 | 1430 |
| 457 | 20230725 | 114500 | 15104631300 | 41400 | 41450 | 41550 | 41400 | 586 |
| 458 | 20230725 | 114400 | 15080337700 | 41500 | 41600 | 41600 | 41500 | 579 |
| 459 | 20230725 | 114300 | 15056303000 | 41600 | 41600 | 41600 | 41600 | 140 |
| 460 | 20230725 | 114200 | 15050479000 | 41500 | 41700 | 41700 | 41500 | 2198 |
| 461 | 20230725 | 114100 | 14959048350 | 41650 | 41700 | 41700 | 41650 | 43 |
| 462 | 20230725 | 114000 | 14957255750 | 41700 | 41700 | 41750 | 41700 | 204 |
| 463 | 20230725 | 113900 | 14948745800 | 41700 | 41700 | 41750 | 41650 | 537 |
| 464 | 20230725 | 113800 | 14926339850 | 41700 | 41700 | 41750 | 41700 | 324 |
| 465 | 20230725 | 113700 | 14912818000 | 41750 | 41700 | 41750 | 41700 | 213 |
| 466 | 20230725 | 113600 | 14903933850 | 41700 | 41650 | 41700 | 41650 | 222 |
| 467 | 20230725 | 113500 | 14894680700 | 41700 | 41750 | 41750 | 41700 | 194 |
| 468 | 20230725 | 113400 | 14886590550 | 41750 | 41750 | 41750 | 41750 | 157 |
| 469 | 20230725 | 113300 | 14880035800 | 41750 | 41800 | 41800 | 41750 | 559 |
| 470 | 20230725 | 113200 | 14856678650 | 41800 | 41750 | 41800 | 41750 | 233 |
| 471 | 20230725 | 113100 | 14846945950 | 41750 | 41700 | 41750 | 41650 | 277 |
| 472 | 20230725 | 113000 | 14835393000 | 41700 | 41650 | 41700 | 41650 | 115 |
| 473 | 20230725 | 112900 | 14830601300 | 41650 | 41700 | 41700 | 41650 | 133 |
| 474 | 20230725 | 112800 | 14825056600 | 41650 | 41650 | 41650 | 41600 | 104 |
| 475 | 20230725 | 112700 | 14820726200 | 41650 | 41650 | 41700 | 41600 | 794 |
| 476 | 20230725 | 112600 | 14787657800 | 41600 | 41600 | 41600 | 41550 | 426 |
| 477 | 20230725 | 112500 | 14769939450 | 41550 | 41550 | 41550 | 41500 | 186 |
| 478 | 20230725 | 112400 | 14762213550 | 41550 | 41500 | 41550 | 41500 | 753 |
| 479 | 20230725 | 112300 | 14730952650 | 41500 | 41500 | 41550 | 41500 | 198 |
| 480 | 20230725 | 112200 | 14722727700 | 41500 | 41600 | 41600 | 41500 | 382 |
| 481 | 20230725 | 112100 | 14706845900 | 41600 | 41600 | 41600 | 41550 | 207 |
| 482 | 20230725 | 112000 | 14698237300 | 41550 | 41650 | 41650 | 41550 | 102 |
| 483 | 20230725 | 111900 | 14693992250 | 41600 | 41550 | 41600 | 41500 | 1822 |
| 484 | 20230725 | 111800 | 14618324700 | 41550 | 41500 | 41600 | 41500 | 935 |
| 485 | 20230725 | 111700 | 14579521350 | 41500 | 41550 | 41600 | 41500 | 593 |
| 486 | 20230725 | 111600 | 14554889900 | 41650 | 41550 | 41650 | 41550 | 514 |
| 487 | 20230725 | 111500 | 14533519200 | 41550 | 41650 | 41700 | 41550 | 1455 |
| 488 | 20230725 | 111400 | 14472954150 | 41700 | 41650 | 41700 | 41650 | 346 |
| 489 | 20230725 | 111300 | 14458537200 | 41700 | 41700 | 41700 | 41700 | 61 |
| 490 | 20230725 | 111200 | 14455993500 | 41700 | 41650 | 41750 | 41600 | 441 |
| 491 | 20230725 | 111100 | 14437614100 | 41700 | 41700 | 41750 | 41650 | 195 |
| 492 | 20230725 | 111000 | 14429481750 | 41700 | 41700 | 41700 | 41650 | 1022 |
| 493 | 20230725 | 110900 | 14386894350 | 41750 | 41650 | 41750 | 41650 | 682 |
| 494 | 20230725 | 110800 | 14358433000 | 41650 | 41700 | 41750 | 41650 | 321 |
| 495 | 20230725 | 110700 | 14345059250 | 41600 | 41700 | 41750 | 41600 | 2065 |
| 496 | 20230725 | 110600 | 14259079950 | 41750 | 41750 | 41850 | 41700 | 259 |
| 497 | 20230725 | 110500 | 14248264300 | 41750 | 41700 | 41850 | 41700 | 2276 |
| 498 | 20230725 | 110400 | 14153303700 | 41700 | 41850 | 41850 | 41700 | 1171 |
| 499 | 20230725 | 110300 | 14104388050 | 41800 | 41800 | 41850 | 41750 | 731 |
| 500 | 20230725 | 110200 | 14073824950 | 41850 | 41850 | 41850 | 41800 | 1129 |
| 501 | 20230725 | 110100 | 14026581000 | 41800 | 41650 | 41800 | 41650 | 2726 |
| 502 | 20230725 | 110000 | 13912851800 | 41700 | 41700 | 41750 | 41650 | 1053 |
| 503 | 20230725 | 105900 | 13868946650 | 41700 | 41700 | 41750 | 41650 | 1364 |
| 504 | 20230725 | 105800 | 13812060200 | 41700 | 41700 | 41750 | 41650 | 307 |
| 505 | 20230725 | 105700 | 13799252350 | 41700 | 41600 | 41700 | 41600 | 640 |
| 506 | 20230725 | 105600 | 13772587750 | 41600 | 41600 | 41650 | 41500 | 1617 |
| 507 | 20230725 | 105500 | 13705420050 | 41600 | 41600 | 41650 | 41600 | 573 |
| 508 | 20230725 | 105400 | 13681574800 | 41700 | 41600 | 41700 | 41500 | 568 |
| 509 | 20230725 | 105300 | 13657935450 | 41600 | 41750 | 41750 | 41450 | 4040 |
| 510 | 20230725 | 105200 | 13490056600 | 41700 | 41750 | 41800 | 41700 | 908 |
| 511 | 20230725 | 105100 | 13452154300 | 41750 | 41750 | 41750 | 41650 | 1074 |
| 512 | 20230725 | 105000 | 13407323500 | 41700 | 41650 | 41750 | 41650 | 1406 |
| 513 | 20230725 | 104900 | 13348717000 | 41700 | 41650 | 41700 | 41650 | 900 |
| 514 | 20230725 | 104800 | 13311225650 | 41600 | 41550 | 41650 | 41500 | 1978 |
| 515 | 20230725 | 104700 | 13228956350 | 41500 | 41450 | 41550 | 41400 | 1578 |
| 516 | 20230725 | 104600 | 13163528450 | 41450 | 41300 | 41450 | 41300 | 1596 |
| 517 | 20230725 | 104500 | 13097479750 | 41300 | 41250 | 41300 | 41200 | 819 |
| 518 | 20230725 | 104400 | 13063668450 | 41200 | 41350 | 41350 | 41200 | 1806 |
| 519 | 20230725 | 104300 | 12989161450 | 41350 | 41400 | 41400 | 41300 | 452 |
| 520 | 20230725 | 104200 | 12970470000 | 41400 | 41350 | 41450 | 41350 | 458 |
| 521 | 20230725 | 104100 | 12951509550 | 41400 | 41350 | 41400 | 41350 | 615 |
| 522 | 20230725 | 104000 | 12926072150 | 41350 | 41300 | 41350 | 41300 | 278 |
| 523 | 20230725 | 103900 | 12914584850 | 41300 | 41300 | 41350 | 41250 | 516 |
| 524 | 20230725 | 103800 | 12893274450 | 41300 | 41350 | 41400 | 41250 | 2375 |
| 525 | 20230725 | 103700 | 12795095800 | 41350 | 41250 | 41400 | 41250 | 2284 |
| 526 | 20230725 | 103600 | 12700665150 | 41250 | 41200 | 41250 | 41100 | 884 |
| 527 | 20230725 | 103500 | 12664250650 | 41100 | 41050 | 41200 | 41050 | 637 |
| 528 | 20230725 | 103400 | 12638052700 | 41050 | 41150 | 41150 | 41050 | 638 |
| 529 | 20230725 | 103300 | 12611823400 | 41200 | 41200 | 41200 | 41150 | 214 |
| 530 | 20230725 | 103200 | 12603008550 | 41200 | 41100 | 41200 | 41100 | 485 |
| 531 | 20230725 | 103100 | 12583057300 | 41050 | 41050 | 41100 | 41000 | 452 |
| 532 | 20230725 | 103000 | 12564505850 | 41050 | 41150 | 41200 | 41050 | 1667 |
| 533 | 20230725 | 102900 | 12495891050 | 41200 | 41000 | 41200 | 41000 | 4714 |
| 534 | 20230725 | 102800 | 12302152150 | 41000 | 41000 | 41000 | 40900 | 1404 |
| 535 | 20230725 | 102700 | 12244628800 | 41000 | 41000 | 41000 | 40950 | 128 |
| 536 | 20230725 | 102600 | 12239383600 | 41000 | 40900 | 41000 | 40850 | 2139 |
| 537 | 20230725 | 102500 | 12151785000 | 40900 | 40800 | 40900 | 40800 | 286 |
| 538 | 20230725 | 102400 | 12140095800 | 40850 | 40850 | 40900 | 40850 | 306 |
| 539 | 20230725 | 102300 | 12127593550 | 40900 | 40850 | 40900 | 40850 | 782 |
| 540 | 20230725 | 102200 | 12095616400 | 40850 | 40800 | 40850 | 40800 | 462 |
| 541 | 20230725 | 102100 | 12076757950 | 40800 | 40800 | 40850 | 40800 | 503 |
| 542 | 20230725 | 102000 | 12056230700 | 40800 | 40850 | 40900 | 40800 | 816 |
| 543 | 20230725 | 101900 | 12022919450 | 40800 | 40800 | 40900 | 40750 | 457 |
| 544 | 20230725 | 101800 | 12004260650 | 40800 | 40700 | 40800 | 40700 | 951 |
| 545 | 20230725 | 101700 | 11965512750 | 40700 | 40650 | 40700 | 40650 | 722 |
| 546 | 20230725 | 101600 | 11936163000 | 40650 | 40600 | 40700 | 40600 | 483 |
| 547 | 20230725 | 101500 | 11916525700 | 40600 | 40550 | 40700 | 40450 | 1269 |
| 548 | 20230725 | 101400 | 11865126700 | 40500 | 40450 | 40500 | 40400 | 1421 |
| 549 | 20230725 | 101300 | 11807645050 | 40450 | 40450 | 40500 | 40400 | 293 |
| 550 | 20230725 | 101200 | 11795788000 | 40400 | 40450 | 40550 | 40400 | 959 |
| 551 | 20230725 | 101100 | 11757042150 | 40400 | 40450 | 40500 | 40350 | 2203 |
| 552 | 20230725 | 101000 | 11668004850 | 40450 | 40500 | 40550 | 40400 | 5516 |
| 553 | 20230725 | 100900 | 11444827600 | 40500 | 40500 | 40550 | 40450 | 584 |
| 554 | 20230725 | 100800 | 11421184300 | 40500 | 40550 | 40550 | 40450 | 3017 |
| 555 | 20230725 | 100700 | 11298944650 | 40550 | 40550 | 40600 | 40500 | 1368 |
| 556 | 20230725 | 100600 | 11243502450 | 40500 | 40550 | 40600 | 40500 | 3000 |
| 557 | 20230725 | 100500 | 11121941850 | 40550 | 40650 | 40750 | 40550 | 6753 |
| 558 | 20230725 | 100400 | 10847678600 | 40700 | 40700 | 40700 | 40650 | 880 |
| 559 | 20230725 | 100300 | 10811901900 | 40650 | 40650 | 40750 | 40600 | 2295 |
| 560 | 20230725 | 100200 | 10718589300 | 40650 | 40800 | 40850 | 40650 | 5355 |
| 561 | 20230725 | 100100 | 10500549850 | 40800 | 40850 | 40850 | 40750 | 1053 |
| 562 | 20230725 | 100000 | 10457625250 | 40700 | 40950 | 41000 | 40700 | 3579 |
| 563 | 20230725 | 095900 | 10311467900 | 40950 | 40950 | 40950 | 40850 | 640 |
| 564 | 20230725 | 095800 | 10285270550 | 40950 | 40900 | 40950 | 40850 | 1346 |
| 565 | 20230725 | 095700 | 10230209500 | 40900 | 40900 | 41000 | 40850 | 1048 |
| 566 | 20230725 | 095600 | 10187329500 | 40900 | 40750 | 40900 | 40750 | 389 |
| 567 | 20230725 | 095500 | 10171434100 | 40750 | 40650 | 40750 | 40600 | 506 |
| 568 | 20230725 | 095400 | 10150835000 | 40650 | 40700 | 40700 | 40550 | 1825 |
| 569 | 20230725 | 095300 | 10076790200 | 40750 | 40650 | 40750 | 40550 | 1903 |
| 570 | 20230725 | 095200 | 9999489500 | 40650 | 40700 | 40750 | 40650 | 1682 |
| 571 | 20230725 | 095100 | 9931051450 | 40700 | 40600 | 40750 | 40550 | 1929 |
| 572 | 20230725 | 095000 | 9852612750 | 40550 | 40650 | 40700 | 40550 | 6130 |
| 573 | 20230725 | 094900 | 9603707450 | 40700 | 40700 | 40750 | 40650 | 2239 |
| 574 | 20230725 | 094800 | 9512565550 | 40700 | 40700 | 40700 | 40650 | 2631 |
| 575 | 20230725 | 094700 | 9405548200 | 40700 | 40850 | 40850 | 40700 | 4604 |
| 576 | 20230725 | 094600 | 9217994200 | 40850 | 40850 | 40950 | 40800 | 3645 |
| 577 | 20230725 | 094500 | 9069109800 | 40850 | 40850 | 40900 | 40750 | 2648 |
| 578 | 20230725 | 094400 | 8961042450 | 40850 | 40800 | 40900 | 40800 | 1501 |
| 579 | 20230725 | 094300 | 8899731450 | 40800 | 40750 | 40900 | 40750 | 3308 |
| 580 | 20230725 | 094200 | 8764783950 | 40750 | 40700 | 40800 | 40600 | 5645 |
| 581 | 20230725 | 094100 | 8535155450 | 40650 | 40800 | 40850 | 40550 | 12215 |
| 582 | 20230725 | 094000 | 8038321950 | 40850 | 41000 | 41050 | 40800 | 3194 |
| 583 | 20230725 | 093900 | 7907710750 | 40900 | 41050 | 41100 | 40800 | 6719 |
| 584 | 20230725 | 093800 | 7632543800 | 41050 | 41050 | 41100 | 40900 | 4524 |
| 585 | 20230725 | 093700 | 7446992000 | 41050 | 41300 | 41350 | 41000 | 9719 |
| 586 | 20230725 | 093600 | 7047300050 | 41300 | 41650 | 41650 | 41300 | 5175 |
| 587 | 20230725 | 093500 | 6832911000 | 41650 | 41600 | 41700 | 41600 | 498 |
| 588 | 20230725 | 093400 | 6812183450 | 41600 | 41500 | 41600 | 41500 | 1243 |
| 589 | 20230725 | 093300 | 6760538650 | 41600 | 41600 | 41650 | 41550 | 1333 |
| 590 | 20230725 | 093200 | 6705107100 | 41600 | 41550 | 41650 | 41550 | 448 |
| 591 | 20230725 | 093100 | 6686482000 | 41550 | 41500 | 41600 | 41450 | 1360 |
| 592 | 20230725 | 093000 | 6629998300 | 41600 | 41750 | 41750 | 41500 | 1639 |
| 593 | 20230725 | 092900 | 6561879900 | 41750 | 41600 | 41750 | 41500 | 3117 |
| 594 | 20230725 | 092800 | 6432346900 | 41600 | 41700 | 41800 | 41600 | 911 |
| 595 | 20230725 | 092700 | 6394378250 | 41700 | 41750 | 41800 | 41700 | 324 |
| 596 | 20230725 | 092600 | 6380851750 | 41750 | 42000 | 42000 | 41700 | 2855 |
| 597 | 20230725 | 092500 | 6261389150 | 42000 | 41800 | 42000 | 41750 | 2018 |
| 598 | 20230725 | 092400 | 6176797000 | 41800 | 41650 | 41900 | 41600 | 4090 |
| 599 | 20230725 | 092300 | 6006015400 | 41650 | 41700 | 41750 | 41500 | 2606 |
| 600 | 20230725 | 092200 | 5897542350 | 41700 | 41600 | 41750 | 41500 | 1967 |
| 601 | 20230725 | 092100 | 5815543750 | 41500 | 41500 | 41700 | 41350 | 5984 |
| 602 | 20230725 | 092000 | 5567453600 | 41500 | 41450 | 41600 | 41400 | 5258 |
| 603 | 20230725 | 091900 | 5349199850 | 41500 | 41700 | 41750 | 41450 | 10451 |
| 604 | 20230725 | 091800 | 4914876700 | 41700 | 41750 | 41800 | 41700 | 3271 |
| 605 | 20230725 | 091700 | 4778382000 | 41650 | 41850 | 41850 | 41650 | 6865 |
| 606 | 20230725 | 091600 | 4491680400 | 41850 | 41950 | 41950 | 41800 | 3086 |
| 607 | 20230725 | 091500 | 4362368450 | 42100 | 42200 | 42250 | 41950 | 4940 |
| 608 | 20230725 | 091400 | 4154511050 | 42200 | 42250 | 42350 | 42200 | 2648 |
| 609 | 20230725 | 091300 | 4042568650 | 42250 | 42050 | 42250 | 42000 | 2551 |
| 610 | 20230725 | 091200 | 3935231300 | 42000 | 41950 | 42100 | 41950 | 2780 |
| 611 | 20230725 | 091100 | 3818436650 | 42000 | 41800 | 42100 | 41750 | 2670 |
| 612 | 20230725 | 091000 | 3706449200 | 41850 | 41850 | 41850 | 41650 | 2510 |
| 613 | 20230725 | 090900 | 3601737950 | 41850 | 42000 | 42000 | 41700 | 6402 |
| 614 | 20230725 | 090800 | 3333623800 | 42000 | 41900 | 42250 | 41850 | 4156 |
| 615 | 20230725 | 090700 | 3159015250 | 42000 | 42200 | 42400 | 41850 | 8896 |
| 616 | 20230725 | 090600 | 2783699550 | 42200 | 41650 | 42200 | 41600 | 3001 |
| 617 | 20230725 | 090500 | 2658074550 | 41650 | 41650 | 41750 | 41550 | 7174 |
| 618 | 20230725 | 090400 | 2359569150 | 41650 | 41850 | 42250 | 41600 | 4297 |
| 619 | 20230725 | 090300 | 2179292750 | 41950 | 41850 | 41950 | 41500 | 14166 |
| 620 | 20230725 | 090200 | 1589484850 | 41850 | 42050 | 42150 | 41850 | 10555 |
| 621 | 20230725 | 090100 | 1146471650 | 42200 | 42000 | 42450 | 41950 | 6663 |
| 622 | 20230725 | 090000 | 865615850 | 42000 | 42300 | 42350 | 41900 | 19913 |