32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 8671 |
| 3 | 20230725 | 185000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20230725 | 184900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20230725 | 184800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20230725 | 184700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20230725 | 184600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20230725 | 184500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20230725 | 184400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20230725 | 184300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20230725 | 184200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20230725 | 184100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20230725 | 184000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20230725 | 183900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20230725 | 183800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20230725 | 183700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20230725 | 183600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20230725 | 183500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20230725 | 183400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20230725 | 183300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20230725 | 183200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20230725 | 183100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20230725 | 183000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20230725 | 182900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20230725 | 182800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20230725 | 182700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20230725 | 182600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20230725 | 182500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20230725 | 182400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20230725 | 182300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20230725 | 182200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20230725 | 182100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 8671 |
| 33 | 20230725 | 182000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20230725 | 181900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20230725 | 181800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20230725 | 181700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20230725 | 181600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20230725 | 181500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20230725 | 181400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20230725 | 181300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20230725 | 181200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20230725 | 181100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20230725 | 181000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20230725 | 180900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20230725 | 180800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20230725 | 180700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20230725 | 180600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20230725 | 180500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20230725 | 180400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20230725 | 180300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20230725 | 180200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20230725 | 180100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20230725 | 180000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20230725 | 175900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20230725 | 175800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20230725 | 175700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20230725 | 175600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20230725 | 175500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20230725 | 175400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20230725 | 175300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20230725 | 175200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20230725 | 175100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 8671 |
| 63 | 20230725 | 175000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20230725 | 174900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20230725 | 174800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20230725 | 174700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20230725 | 174600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20230725 | 174500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20230725 | 174400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20230725 | 174300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20230725 | 174200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20230725 | 174100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20230725 | 174000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20230725 | 173900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20230725 | 173800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20230725 | 173700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20230725 | 173600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20230725 | 173500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20230725 | 173400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20230725 | 173300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20230725 | 173200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20230725 | 173100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20230725 | 173000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20230725 | 172900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20230725 | 172800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20230725 | 172700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20230725 | 172600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20230725 | 172500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20230725 | 172400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20230725 | 172300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20230725 | 172200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20230725 | 172100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 8671 |
| 93 | 20230725 | 172000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20230725 | 171900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20230725 | 171800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20230725 | 171700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20230725 | 171600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20230725 | 171500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20230725 | 171400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20230725 | 171300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20230725 | 171200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20230725 | 171100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20230725 | 171000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20230725 | 170900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20230725 | 170800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20230725 | 170700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20230725 | 170600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20230725 | 170500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20230725 | 170400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20230725 | 170300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20230725 | 170200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20230725 | 170100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20230725 | 170000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20230725 | 165900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20230725 | 165800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20230725 | 165700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20230725 | 165600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20230725 | 165500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20230725 | 165400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20230725 | 165300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20230725 | 165200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20230725 | 165100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 8671 |
| 123 | 20230725 | 165000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20230725 | 164900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20230725 | 164800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20230725 | 164700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20230725 | 164600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20230725 | 164500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20230725 | 164400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20230725 | 164300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20230725 | 164200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20230725 | 164100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20230725 | 164000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20230725 | 163900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20230725 | 163800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20230725 | 163700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20230725 | 163600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20230725 | 163500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20230725 | 163400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20230725 | 163300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20230725 | 163200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20230725 | 163100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20230725 | 163000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20230725 | 162900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20230725 | 162800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20230725 | 162700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20230725 | 162600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20230725 | 162500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20230725 | 162400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20230725 | 162300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20230725 | 162200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20230725 | 162100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 8671 |
| 153 | 20230725 | 162000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20230725 | 161900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20230725 | 161800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20230725 | 161700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20230725 | 161600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20230725 | 161500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20230725 | 161400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20230725 | 161300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20230725 | 161200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20230725 | 161100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20230725 | 161000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20230725 | 160900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20230725 | 160800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20230725 | 160700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20230725 | 160600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20230725 | 160500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20230725 | 160400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20230725 | 160300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20230725 | 160200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20230725 | 160100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20230725 | 160000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20230725 | 155900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20230725 | 155800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20230725 | 155700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20230725 | 155600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20230725 | 155500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20230725 | 155400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20230725 | 155300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20230725 | 155200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20230725 | 155100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 8671 |
| 183 | 20230725 | 155000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20230725 | 154900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20230725 | 154800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20230725 | 154700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20230725 | 154600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20230725 | 154500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20230725 | 154400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20230725 | 154300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20230725 | 154200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20230725 | 154100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20230725 | 154000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20230725 | 153900 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20230725 | 153800 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20230725 | 153700 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20230725 | 153600 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20230725 | 153500 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20230725 | 153400 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20230725 | 153300 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20230725 | 153200 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20230725 | 153100 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20230725 | 153000 | 14536226450 | 35550 | 35550 | 35550 | 35550 | 8671 |
| 204 | 20230725 | 152900 | 14227972400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20230725 | 152800 | 14227972400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20230725 | 152700 | 14227972400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20230725 | 152600 | 14227972400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20230725 | 152500 | 14227972400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20230725 | 152400 | 14227972400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20230725 | 152300 | 14227972400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20230725 | 152200 | 14227972400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20230725 | 152100 | 14227972400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 213 | 20230725 | 152000 | 14227972400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20230725 | 151900 | 14227972400 | 35650 | 35700 | 35700 | 35650 | 690 |
| 215 | 20230725 | 151800 | 14203355400 | 35700 | 35700 | 35700 | 35650 | 1480 |
| 216 | 20230725 | 151700 | 14150522200 | 35650 | 35700 | 35700 | 35650 | 689 |
| 217 | 20230725 | 151600 | 14125931700 | 35700 | 35650 | 35700 | 35650 | 1155 |
| 218 | 20230725 | 151500 | 14084706200 | 35650 | 35700 | 35750 | 35650 | 1670 |
| 219 | 20230725 | 151400 | 14025138500 | 35750 | 35700 | 35750 | 35650 | 1159 |
| 220 | 20230725 | 151300 | 13983773200 | 35700 | 35550 | 35700 | 35550 | 860 |
| 221 | 20230725 | 151200 | 13953135350 | 35600 | 35600 | 35650 | 35550 | 504 |
| 222 | 20230725 | 151100 | 13935194400 | 35550 | 35650 | 35650 | 35550 | 845 |
| 223 | 20230725 | 151000 | 13905131350 | 35650 | 35600 | 35700 | 35600 | 428 |
| 224 | 20230725 | 150900 | 13889867500 | 35650 | 35600 | 35650 | 35500 | 1985 |
| 225 | 20230725 | 150800 | 13819284400 | 35600 | 35650 | 35700 | 35600 | 649 |
| 226 | 20230725 | 150700 | 13796160500 | 35700 | 35650 | 35700 | 35600 | 713 |
| 227 | 20230725 | 150600 | 13770769400 | 35650 | 35700 | 35700 | 35650 | 1088 |
| 228 | 20230725 | 150500 | 13731977150 | 35700 | 35650 | 35700 | 35650 | 488 |
| 229 | 20230725 | 150400 | 13714573400 | 35650 | 35650 | 35700 | 35650 | 629 |
| 230 | 20230725 | 150300 | 13692134850 | 35650 | 35750 | 35750 | 35650 | 888 |
| 231 | 20230725 | 150200 | 13660448650 | 35750 | 35700 | 35800 | 35700 | 781 |
| 232 | 20230725 | 150100 | 13632523700 | 35750 | 35600 | 35750 | 35600 | 593 |
| 233 | 20230725 | 150000 | 13611369550 | 35650 | 35750 | 35750 | 35650 | 1103 |
| 234 | 20230725 | 145900 | 13572008700 | 35650 | 35800 | 35800 | 35650 | 470 |
| 235 | 20230725 | 145800 | 13555213700 | 35800 | 35700 | 35800 | 35650 | 1506 |
| 236 | 20230725 | 145700 | 13501385600 | 35700 | 35650 | 35700 | 35650 | 518 |
| 237 | 20230725 | 145600 | 13482894400 | 35700 | 35750 | 35800 | 35700 | 644 |
| 238 | 20230725 | 145500 | 13459881600 | 35750 | 35700 | 35750 | 35650 | 366 |
| 239 | 20230725 | 145400 | 13446808400 | 35650 | 35700 | 35700 | 35600 | 668 |
| 240 | 20230725 | 145300 | 13422974150 | 35700 | 35650 | 35700 | 35600 | 710 |
| 241 | 20230725 | 145200 | 13397653500 | 35600 | 35500 | 35650 | 35500 | 761 |
| 242 | 20230725 | 145100 | 13370564600 | 35500 | 35550 | 35600 | 35500 | 506 |
| 243 | 20230725 | 145000 | 13352579600 | 35600 | 35600 | 35600 | 35500 | 2647 |
| 244 | 20230725 | 144900 | 13258574250 | 35550 | 35600 | 35650 | 35500 | 2555 |
| 245 | 20230725 | 144800 | 13167729300 | 35600 | 35600 | 35650 | 35550 | 816 |
| 246 | 20230725 | 144700 | 13138681400 | 35600 | 35600 | 35600 | 35550 | 727 |
| 247 | 20230725 | 144600 | 13112802950 | 35600 | 35650 | 35650 | 35600 | 287 |
| 248 | 20230725 | 144500 | 13102578500 | 35650 | 35650 | 35700 | 35550 | 2548 |
| 249 | 20230725 | 144400 | 13011822700 | 35700 | 35700 | 35750 | 35650 | 747 |
| 250 | 20230725 | 144300 | 12985144200 | 35750 | 35750 | 35750 | 35700 | 418 |
| 251 | 20230725 | 144200 | 12970205100 | 35700 | 35750 | 35750 | 35700 | 487 |
| 252 | 20230725 | 144100 | 12952797000 | 35700 | 35750 | 35750 | 35700 | 459 |
| 253 | 20230725 | 144000 | 12936395100 | 35750 | 35750 | 35800 | 35700 | 2135 |
| 254 | 20230725 | 143900 | 12860090050 | 35800 | 35850 | 35850 | 35750 | 1185 |
| 255 | 20230725 | 143800 | 12817649750 | 35850 | 35900 | 35900 | 35850 | 506 |
| 256 | 20230725 | 143700 | 12799496900 | 35900 | 35850 | 35900 | 35800 | 1023 |
| 257 | 20230725 | 143600 | 12762819900 | 35850 | 35850 | 35850 | 35800 | 675 |
| 258 | 20230725 | 143500 | 12738622150 | 35850 | 35900 | 35900 | 35850 | 892 |
| 259 | 20230725 | 143400 | 12706619350 | 35900 | 35850 | 35900 | 35850 | 468 |
| 260 | 20230725 | 143300 | 12689825150 | 35850 | 35900 | 35900 | 35800 | 907 |
| 261 | 20230725 | 143200 | 12657302100 | 35850 | 35900 | 35900 | 35850 | 402 |
| 262 | 20230725 | 143100 | 12642880350 | 35900 | 35850 | 35900 | 35800 | 420 |
| 263 | 20230725 | 143000 | 12627815100 | 35850 | 36050 | 36050 | 35800 | 3631 |
| 264 | 20230725 | 142900 | 12497349800 | 36050 | 36000 | 36050 | 35950 | 1680 |
| 265 | 20230725 | 142800 | 12436856400 | 36000 | 35950 | 36000 | 35950 | 379 |
| 266 | 20230725 | 142700 | 12423214700 | 35950 | 35950 | 35950 | 35900 | 1374 |
| 267 | 20230725 | 142600 | 12373864400 | 35950 | 35850 | 35950 | 35750 | 3091 |
| 268 | 20230725 | 142500 | 12262966200 | 35850 | 35850 | 35850 | 35750 | 681 |
| 269 | 20230725 | 142400 | 12238571350 | 35800 | 35750 | 35850 | 35700 | 670 |
| 270 | 20230725 | 142300 | 12214594700 | 35750 | 35850 | 35900 | 35750 | 1970 |
| 271 | 20230725 | 142200 | 12144007050 | 35850 | 35900 | 35900 | 35850 | 500 |
| 272 | 20230725 | 142100 | 12126058950 | 35950 | 35850 | 35950 | 35800 | 1515 |
| 273 | 20230725 | 142000 | 12071692800 | 35850 | 35850 | 35850 | 35750 | 574 |
| 274 | 20230725 | 141900 | 12051123350 | 35800 | 35800 | 35850 | 35750 | 710 |
| 275 | 20230725 | 141800 | 12025696000 | 35800 | 35800 | 35850 | 35750 | 985 |
| 276 | 20230725 | 141700 | 11990455800 | 35800 | 35700 | 35850 | 35700 | 738 |
| 277 | 20230725 | 141600 | 11964032050 | 35750 | 35800 | 35800 | 35750 | 630 |
| 278 | 20230725 | 141500 | 11941502950 | 35800 | 35800 | 35800 | 35700 | 1791 |
| 279 | 20230725 | 141400 | 11877466900 | 35750 | 35850 | 35900 | 35750 | 2066 |
| 280 | 20230725 | 141300 | 11803447850 | 35900 | 35900 | 35950 | 35850 | 1631 |
| 281 | 20230725 | 141200 | 11744923050 | 35900 | 35900 | 35950 | 35900 | 1127 |
| 282 | 20230725 | 141100 | 11704443100 | 35950 | 36050 | 36050 | 35900 | 6665 |
| 283 | 20230725 | 141000 | 11464487900 | 36000 | 36100 | 36100 | 36000 | 745 |
| 284 | 20230725 | 140900 | 11437633000 | 36050 | 36200 | 36200 | 36000 | 3272 |
| 285 | 20230725 | 140800 | 11319513500 | 36150 | 35850 | 36150 | 35850 | 11394 |
| 286 | 20230725 | 140700 | 10909243400 | 35850 | 35800 | 35900 | 35750 | 2418 |
| 287 | 20230725 | 140600 | 10822532050 | 35800 | 35850 | 35850 | 35750 | 1332 |
| 288 | 20230725 | 140500 | 10774836100 | 35850 | 35850 | 35900 | 35800 | 946 |
| 289 | 20230725 | 140400 | 10740918450 | 35800 | 35800 | 35850 | 35800 | 2930 |
| 290 | 20230725 | 140300 | 10635926750 | 35800 | 35750 | 35800 | 35700 | 4082 |
| 291 | 20230725 | 140200 | 10489993250 | 35750 | 35800 | 35850 | 35700 | 2893 |
| 292 | 20230725 | 140100 | 10386501050 | 35850 | 35800 | 35850 | 35750 | 2667 |
| 293 | 20230725 | 140000 | 10291008600 | 35750 | 35750 | 35850 | 35750 | 3155 |
| 294 | 20230725 | 135900 | 10178108100 | 35750 | 35700 | 35750 | 35700 | 1231 |
| 295 | 20230725 | 135800 | 10134101700 | 35700 | 35700 | 35750 | 35650 | 2026 |
| 296 | 20230725 | 135700 | 10061739800 | 35700 | 35700 | 35700 | 35650 | 1737 |
| 297 | 20230725 | 135600 | 9999754800 | 35700 | 35700 | 35700 | 35650 | 2045 |
| 298 | 20230725 | 135500 | 9926752050 | 35700 | 35700 | 35700 | 35650 | 1119 |
| 299 | 20230725 | 135400 | 9886811300 | 35650 | 35650 | 35700 | 35650 | 2039 |
| 300 | 20230725 | 135300 | 9814065550 | 35650 | 35650 | 35650 | 35600 | 899 |
| 301 | 20230725 | 135200 | 9782016850 | 35650 | 35650 | 35650 | 35600 | 1005 |
| 302 | 20230725 | 135100 | 9746193550 | 35650 | 35650 | 35650 | 35600 | 758 |
| 303 | 20230725 | 135000 | 9719175400 | 35600 | 35650 | 35650 | 35600 | 1167 |
| 304 | 20230725 | 134900 | 9677584700 | 35600 | 35600 | 35650 | 35550 | 1922 |
| 305 | 20230725 | 134800 | 9609155200 | 35600 | 35550 | 35600 | 35500 | 2350 |
| 306 | 20230725 | 134700 | 9525536300 | 35550 | 35600 | 35600 | 35550 | 775 |
| 307 | 20230725 | 134600 | 9497963450 | 35600 | 35600 | 35600 | 35550 | 676 |
| 308 | 20230725 | 134500 | 9473913150 | 35550 | 35600 | 35600 | 35550 | 1077 |
| 309 | 20230725 | 134400 | 9435587200 | 35550 | 35550 | 35600 | 35550 | 1564 |
| 310 | 20230725 | 134300 | 9379934500 | 35550 | 35550 | 35550 | 35500 | 876 |
| 311 | 20230725 | 134200 | 9348792800 | 35550 | 35550 | 35550 | 35500 | 1020 |
| 312 | 20230725 | 134100 | 9312532150 | 35550 | 35550 | 35550 | 35500 | 1091 |
| 313 | 20230725 | 134000 | 9273766650 | 35550 | 35550 | 35600 | 35550 | 1044 |
| 314 | 20230725 | 133900 | 9236621450 | 35550 | 35600 | 35600 | 35550 | 522 |
| 315 | 20230725 | 133800 | 9218052550 | 35550 | 35550 | 35600 | 35550 | 1020 |
| 316 | 20230725 | 133700 | 9181767250 | 35550 | 35600 | 35600 | 35550 | 1018 |
| 317 | 20230725 | 133600 | 9145571150 | 35550 | 35600 | 35650 | 35550 | 4064 |
| 318 | 20230725 | 133500 | 9000868350 | 35550 | 35550 | 35600 | 35500 | 2021 |
| 319 | 20230725 | 133400 | 8928999150 | 35550 | 35500 | 35550 | 35500 | 1026 |
| 320 | 20230725 | 133300 | 8892534350 | 35500 | 35500 | 35550 | 35500 | 1870 |
| 321 | 20230725 | 133200 | 8826139850 | 35500 | 35500 | 35500 | 35450 | 1202 |
| 322 | 20230725 | 133100 | 8783482750 | 35500 | 35450 | 35500 | 35450 | 299 |
| 323 | 20230725 | 133000 | 8772870650 | 35500 | 35500 | 35500 | 35450 | 409 |
| 324 | 20230725 | 132900 | 8758353750 | 35500 | 35500 | 35500 | 35450 | 839 |
| 325 | 20230725 | 132800 | 8728570550 | 35500 | 35500 | 35500 | 35450 | 1153 |
| 326 | 20230725 | 132700 | 8687645100 | 35450 | 35450 | 35450 | 35400 | 1710 |
| 327 | 20230725 | 132600 | 8627027050 | 35400 | 35500 | 35500 | 35400 | 1048 |
| 328 | 20230725 | 132500 | 8589864700 | 35450 | 35500 | 35500 | 35450 | 920 |
| 329 | 20230725 | 132400 | 8557210850 | 35500 | 35450 | 35500 | 35450 | 1126 |
| 330 | 20230725 | 132300 | 8517250000 | 35450 | 35400 | 35500 | 35400 | 6040 |
| 331 | 20230725 | 132200 | 8303256950 | 35350 | 35350 | 35400 | 35300 | 2262 |
| 332 | 20230725 | 132100 | 8223280700 | 35300 | 35300 | 35350 | 35300 | 765 |
| 333 | 20230725 | 132000 | 8196246200 | 35300 | 35300 | 35350 | 35250 | 3538 |
| 334 | 20230725 | 131900 | 8071356700 | 35250 | 35200 | 35250 | 35200 | 2168 |
| 335 | 20230725 | 131800 | 7994935000 | 35250 | 35200 | 35250 | 35200 | 349 |
| 336 | 20230725 | 131700 | 7982639800 | 35200 | 35250 | 35250 | 35200 | 679 |
| 337 | 20230725 | 131600 | 7958719550 | 35200 | 35200 | 35250 | 35200 | 1519 |
| 338 | 20230725 | 131500 | 7905240400 | 35200 | 35250 | 35250 | 35200 | 200 |
| 339 | 20230725 | 131400 | 7898191950 | 35250 | 35250 | 35250 | 35200 | 575 |
| 340 | 20230725 | 131300 | 7877931400 | 35250 | 35250 | 35250 | 35200 | 523 |
| 341 | 20230725 | 131200 | 7859511650 | 35200 | 35150 | 35200 | 35150 | 681 |
| 342 | 20230725 | 131100 | 7835545450 | 35200 | 35200 | 35200 | 35150 | 716 |
| 343 | 20230725 | 131000 | 7810351050 | 35200 | 35200 | 35200 | 35150 | 321 |
| 344 | 20230725 | 130900 | 7799051900 | 35200 | 35200 | 35200 | 35150 | 631 |
| 345 | 20230725 | 130800 | 7776840800 | 35200 | 35200 | 35200 | 35150 | 61 |
| 346 | 20230725 | 130700 | 7774693850 | 35200 | 35200 | 35250 | 35200 | 519 |
| 347 | 20230725 | 130600 | 7756424450 | 35200 | 35250 | 35250 | 35200 | 178 |
| 348 | 20230725 | 130500 | 7750155400 | 35250 | 35200 | 35250 | 35200 | 294 |
| 349 | 20230725 | 130400 | 7739804750 | 35200 | 35250 | 35250 | 35200 | 536 |
| 350 | 20230725 | 130300 | 7720912350 | 35300 | 35300 | 35300 | 35250 | 241 |
| 351 | 20230725 | 130200 | 7712413150 | 35300 | 35250 | 35300 | 35250 | 797 |
| 352 | 20230725 | 130100 | 7684318250 | 35300 | 35250 | 35300 | 35250 | 393 |
| 353 | 20230725 | 130000 | 7670462600 | 35250 | 35300 | 35300 | 35250 | 796 |
| 354 | 20230725 | 125900 | 7642398850 | 35300 | 35250 | 35300 | 35250 | 209 |
| 355 | 20230725 | 125800 | 7635023750 | 35300 | 35300 | 35300 | 35250 | 296 |
| 356 | 20230725 | 125700 | 7624579450 | 35250 | 35250 | 35300 | 35250 | 250 |
| 357 | 20230725 | 125600 | 7615764400 | 35250 | 35250 | 35300 | 35250 | 694 |
| 358 | 20230725 | 125500 | 7591287800 | 35300 | 35250 | 35300 | 35250 | 323 |
| 359 | 20230725 | 125400 | 7579898650 | 35250 | 35250 | 35250 | 35200 | 207 |
| 360 | 20230725 | 125300 | 7572602050 | 35200 | 35250 | 35250 | 35200 | 514 |
| 361 | 20230725 | 125200 | 7554492000 | 35200 | 35200 | 35250 | 35150 | 426 |
| 362 | 20230725 | 125100 | 7539496900 | 35200 | 35200 | 35250 | 35200 | 462 |
| 363 | 20230725 | 125000 | 7523234000 | 35200 | 35150 | 35200 | 35150 | 235 |
| 364 | 20230725 | 124900 | 7514968900 | 35200 | 35200 | 35200 | 35150 | 494 |
| 365 | 20230725 | 124800 | 7497585750 | 35150 | 35250 | 35250 | 35150 | 1169 |
| 366 | 20230725 | 124700 | 7456438000 | 35250 | 35300 | 35300 | 35250 | 1184 |
| 367 | 20230725 | 124600 | 7414700000 | 35300 | 35250 | 35300 | 35250 | 126 |
| 368 | 20230725 | 124500 | 7410252500 | 35250 | 35300 | 35300 | 35250 | 1320 |
| 369 | 20230725 | 124400 | 7363659150 | 35300 | 35300 | 35300 | 35250 | 350 |
| 370 | 20230725 | 124300 | 7351304300 | 35300 | 35300 | 35300 | 35300 | 301 |
| 371 | 20230725 | 124200 | 7340679000 | 35250 | 35300 | 35300 | 35250 | 540 |
| 372 | 20230725 | 124100 | 7321618250 | 35300 | 35300 | 35350 | 35300 | 318 |
| 373 | 20230725 | 124000 | 7310389700 | 35350 | 35350 | 35350 | 35300 | 375 |
| 374 | 20230725 | 123900 | 7297149100 | 35350 | 35350 | 35350 | 35300 | 1648 |
| 375 | 20230725 | 123800 | 7238927650 | 35350 | 35300 | 35350 | 35300 | 3142 |
| 376 | 20230725 | 123700 | 7127914700 | 35300 | 35200 | 35300 | 35200 | 2274 |
| 377 | 20230725 | 123600 | 7047763150 | 35200 | 35200 | 35250 | 35200 | 823 |
| 378 | 20230725 | 123500 | 7018757150 | 35200 | 35200 | 35200 | 35150 | 1479 |
| 379 | 20230725 | 123400 | 6966698950 | 35200 | 35150 | 35200 | 35150 | 865 |
| 380 | 20230725 | 123300 | 6936251550 | 35150 | 35100 | 35200 | 35100 | 7921 |
| 381 | 20230725 | 123200 | 6658065800 | 35100 | 35050 | 35100 | 35050 | 66 |
| 382 | 20230725 | 123100 | 6655749900 | 35050 | 35050 | 35100 | 35050 | 278 |
| 383 | 20230725 | 123000 | 6646004150 | 35050 | 35000 | 35050 | 35000 | 406 |
| 384 | 20230725 | 122900 | 6631791350 | 35000 | 35000 | 35050 | 35000 | 2788 |
| 385 | 20230725 | 122800 | 6534143400 | 35000 | 34950 | 35000 | 34900 | 973 |
| 386 | 20230725 | 122700 | 6500148900 | 34950 | 35000 | 35000 | 34950 | 40 |
| 387 | 20230725 | 122600 | 6498748950 | 35000 | 35000 | 35000 | 34950 | 153 |
| 388 | 20230725 | 122500 | 6493394000 | 35000 | 34950 | 35000 | 34950 | 30 |
| 389 | 20230725 | 122400 | 6492344100 | 35000 | 35000 | 35000 | 35000 | 1182 |
| 390 | 20230725 | 122300 | 6450974100 | 34900 | 34950 | 35000 | 34900 | 482 |
| 391 | 20230725 | 122200 | 6434127800 | 34950 | 34950 | 34950 | 34900 | 267 |
| 392 | 20230725 | 122100 | 6424800100 | 34950 | 35000 | 35000 | 34950 | 392 |
| 393 | 20230725 | 122000 | 6411096400 | 35000 | 35000 | 35000 | 34950 | 221 |
| 394 | 20230725 | 121900 | 6403361500 | 35000 | 35000 | 35000 | 34950 | 168 |
| 395 | 20230725 | 121800 | 6397483750 | 35000 | 34950 | 35000 | 34950 | 394 |
| 396 | 20230725 | 121700 | 6383698800 | 35000 | 34950 | 35000 | 34900 | 477 |
| 397 | 20230725 | 121600 | 6367027650 | 34950 | 34950 | 35000 | 34950 | 190 |
| 398 | 20230725 | 121500 | 6360386650 | 35000 | 34950 | 35000 | 34900 | 359 |
| 399 | 20230725 | 121400 | 6347837500 | 34950 | 35000 | 35000 | 34950 | 154 |
| 400 | 20230725 | 121300 | 6342452550 | 34950 | 34950 | 35000 | 34950 | 142 |
| 401 | 20230725 | 121200 | 6337488000 | 35000 | 34900 | 35000 | 34900 | 961 |
| 402 | 20230725 | 121100 | 6303921350 | 34950 | 34950 | 34950 | 34900 | 73 |
| 403 | 20230725 | 121000 | 6301370100 | 34900 | 34900 | 34950 | 34900 | 260 |
| 404 | 20230725 | 120900 | 6292291650 | 34950 | 34950 | 34950 | 34900 | 173 |
| 405 | 20230725 | 120800 | 6286250900 | 34950 | 34950 | 34950 | 34900 | 215 |
| 406 | 20230725 | 120700 | 6278745500 | 34900 | 34950 | 34950 | 34900 | 170 |
| 407 | 20230725 | 120600 | 6272807000 | 34900 | 34900 | 34950 | 34900 | 298 |
| 408 | 20230725 | 120500 | 6262405350 | 34900 | 34900 | 34900 | 34850 | 210 |
| 409 | 20230725 | 120400 | 6255080400 | 34900 | 34950 | 34950 | 34850 | 1404 |
| 410 | 20230725 | 120300 | 6206101800 | 34900 | 35000 | 35000 | 34900 | 2179 |
| 411 | 20230725 | 120200 | 6129885700 | 35000 | 35000 | 35050 | 35000 | 766 |
| 412 | 20230725 | 120100 | 6103070750 | 35000 | 35050 | 35050 | 35000 | 61 |
| 413 | 20230725 | 120000 | 6100932750 | 35000 | 35050 | 35050 | 35000 | 43 |
| 414 | 20230725 | 115900 | 6099425800 | 35050 | 35000 | 35050 | 35000 | 441 |
| 415 | 20230725 | 115800 | 6083981450 | 35050 | 35000 | 35050 | 35000 | 1393 |
| 416 | 20230725 | 115700 | 6035156900 | 35050 | 35100 | 35100 | 35050 | 986 |
| 417 | 20230725 | 115600 | 6000592150 | 35100 | 35100 | 35100 | 35050 | 612 |
| 418 | 20230725 | 115500 | 5979111050 | 35050 | 35100 | 35100 | 35050 | 47 |
| 419 | 20230725 | 115400 | 5977461800 | 35050 | 35100 | 35100 | 35050 | 254 |
| 420 | 20230725 | 115300 | 5968555250 | 35100 | 35100 | 35100 | 35050 | 966 |
| 421 | 20230725 | 115200 | 5934664550 | 35100 | 35100 | 35100 | 35050 | 1925 |
| 422 | 20230725 | 115100 | 5867176050 | 35100 | 35100 | 35100 | 35050 | 275 |
| 423 | 20230725 | 115000 | 5857523600 | 35050 | 35050 | 35100 | 35050 | 1085 |
| 424 | 20230725 | 114900 | 5819493250 | 35100 | 35050 | 35100 | 35050 | 170 |
| 425 | 20230725 | 114800 | 5813531800 | 35050 | 35100 | 35100 | 35000 | 1278 |
| 426 | 20230725 | 114700 | 5768733050 | 35050 | 35000 | 35100 | 35000 | 2319 |
| 427 | 20230725 | 114600 | 5687448250 | 35050 | 35050 | 35050 | 35000 | 666 |
| 428 | 20230725 | 114500 | 5664106750 | 35050 | 35050 | 35050 | 35000 | 320 |
| 429 | 20230725 | 114400 | 5652902300 | 35050 | 35000 | 35050 | 35000 | 360 |
| 430 | 20230725 | 114300 | 5640285100 | 35050 | 35100 | 35100 | 35000 | 1636 |
| 431 | 20230725 | 114200 | 5582945750 | 35100 | 35100 | 35100 | 35050 | 95 |
| 432 | 20230725 | 114100 | 5579611450 | 35100 | 35050 | 35100 | 35050 | 478 |
| 433 | 20230725 | 114000 | 5562856100 | 35050 | 35100 | 35100 | 35050 | 998 |
| 434 | 20230725 | 113900 | 5527875300 | 35100 | 35100 | 35150 | 35100 | 1516 |
| 435 | 20230725 | 113800 | 5474659350 | 35100 | 35100 | 35100 | 35050 | 358 |
| 436 | 20230725 | 113700 | 5462097250 | 35050 | 34900 | 35150 | 34900 | 14434 |
| 437 | 20230725 | 113600 | 4956985650 | 34900 | 34950 | 34950 | 34900 | 1904 |
| 438 | 20230725 | 113500 | 4890519350 | 34950 | 34950 | 34950 | 34900 | 758 |
| 439 | 20230725 | 113400 | 4864029650 | 34950 | 34900 | 34950 | 34900 | 645 |
| 440 | 20230725 | 113300 | 4841516400 | 34900 | 34900 | 34950 | 34900 | 907 |
| 441 | 20230725 | 113200 | 4809842650 | 34900 | 34850 | 34950 | 34850 | 926 |
| 442 | 20230725 | 113100 | 4777524150 | 34850 | 34900 | 34900 | 34850 | 133 |
| 443 | 20230725 | 113000 | 4772886050 | 34900 | 34900 | 34900 | 34900 | 393 |
| 444 | 20230725 | 112900 | 4759170350 | 34900 | 34850 | 34900 | 34850 | 457 |
| 445 | 20230725 | 112800 | 4743223700 | 34850 | 34900 | 34900 | 34850 | 112 |
| 446 | 20230725 | 112700 | 4739316850 | 34850 | 34900 | 34900 | 34850 | 275 |
| 447 | 20230725 | 112600 | 4729729000 | 34850 | 34900 | 34900 | 34850 | 404 |
| 448 | 20230725 | 112500 | 4715630500 | 34900 | 34900 | 34950 | 34850 | 294 |
| 449 | 20230725 | 112400 | 4705371950 | 34900 | 34900 | 34950 | 34900 | 132 |
| 450 | 20230725 | 112300 | 4700760450 | 34950 | 34900 | 34950 | 34900 | 375 |
| 451 | 20230725 | 112200 | 4687666950 | 34950 | 34950 | 34950 | 34900 | 184 |
| 452 | 20230725 | 112100 | 4681237800 | 34950 | 34900 | 34950 | 34900 | 436 |
| 453 | 20230725 | 112000 | 4665999900 | 34900 | 34900 | 34900 | 34850 | 1864 |
| 454 | 20230725 | 111900 | 4600966950 | 34850 | 34900 | 34900 | 34850 | 483 |
| 455 | 20230725 | 111800 | 4584125200 | 34900 | 34900 | 34900 | 34850 | 286 |
| 456 | 20230725 | 111700 | 4574144800 | 34850 | 34900 | 34950 | 34850 | 563 |
| 457 | 20230725 | 111600 | 4554495800 | 34900 | 34900 | 34950 | 34900 | 193 |
| 458 | 20230725 | 111500 | 4547757300 | 34900 | 34900 | 34950 | 34850 | 1338 |
| 459 | 20230725 | 111400 | 4501067550 | 34900 | 34900 | 34950 | 34900 | 300 |
| 460 | 20230725 | 111300 | 4490587450 | 34900 | 34900 | 34950 | 34900 | 295 |
| 461 | 20230725 | 111200 | 4480289300 | 34900 | 34900 | 34900 | 34900 | 1021 |
| 462 | 20230725 | 111100 | 4444656400 | 34900 | 34900 | 34900 | 34850 | 756 |
| 463 | 20230725 | 111000 | 4418293600 | 34900 | 34850 | 34900 | 34800 | 1220 |
| 464 | 20230725 | 110900 | 4375777650 | 34850 | 34950 | 34950 | 34850 | 717 |
| 465 | 20230725 | 110800 | 4350754000 | 34900 | 34900 | 34950 | 34900 | 495 |
| 466 | 20230725 | 110700 | 4333470450 | 34950 | 34900 | 34950 | 34900 | 1024 |
| 467 | 20230725 | 110600 | 4297729550 | 34900 | 34950 | 34950 | 34850 | 820 |
| 468 | 20230725 | 110500 | 4269109850 | 34900 | 34950 | 35000 | 34900 | 1992 |
| 469 | 20230725 | 110400 | 4199497450 | 34950 | 34900 | 34950 | 34850 | 3867 |
| 470 | 20230725 | 110300 | 4064585750 | 34850 | 34800 | 34900 | 34750 | 1392 |
| 471 | 20230725 | 110200 | 4016080950 | 34800 | 34800 | 34850 | 34800 | 1786 |
| 472 | 20230725 | 110100 | 3953891050 | 34800 | 34750 | 34800 | 34750 | 1030 |
| 473 | 20230725 | 110000 | 3918050600 | 34750 | 34700 | 34800 | 34700 | 2288 |
| 474 | 20230725 | 105900 | 3838568450 | 34700 | 34700 | 34700 | 34650 | 397 |
| 475 | 20230725 | 105800 | 3824803050 | 34700 | 34650 | 34750 | 34650 | 1197 |
| 476 | 20230725 | 105700 | 3783264750 | 34700 | 34650 | 34700 | 34650 | 336 |
| 477 | 20230725 | 105600 | 3771612250 | 34650 | 34650 | 34700 | 34650 | 646 |
| 478 | 20230725 | 105500 | 3749225050 | 34700 | 34650 | 34700 | 34650 | 649 |
| 479 | 20230725 | 105400 | 3726713250 | 34650 | 34700 | 34700 | 34650 | 401 |
| 480 | 20230725 | 105300 | 3712804900 | 34650 | 34650 | 34700 | 34650 | 531 |
| 481 | 20230725 | 105200 | 3694390250 | 34650 | 34600 | 34650 | 34600 | 1694 |
| 482 | 20230725 | 105100 | 3635703450 | 34600 | 34600 | 34650 | 34600 | 338 |
| 483 | 20230725 | 105000 | 3624006250 | 34600 | 34600 | 34650 | 34600 | 308 |
| 484 | 20230725 | 104900 | 3613346250 | 34650 | 34550 | 34650 | 34550 | 687 |
| 485 | 20230725 | 104800 | 3589577400 | 34600 | 34600 | 34650 | 34550 | 317 |
| 486 | 20230725 | 104700 | 3578613150 | 34600 | 34600 | 34650 | 34550 | 566 |
| 487 | 20230725 | 104600 | 3559021550 | 34600 | 34500 | 34650 | 34450 | 3464 |
| 488 | 20230725 | 104500 | 3439458500 | 34500 | 34400 | 34500 | 34350 | 2450 |
| 489 | 20230725 | 104400 | 3355089200 | 34400 | 34350 | 34400 | 34350 | 254 |
| 490 | 20230725 | 104300 | 3346352350 | 34400 | 34350 | 34400 | 34300 | 1351 |
| 491 | 20230725 | 104200 | 3299940600 | 34350 | 34300 | 34350 | 34300 | 75 |
| 492 | 20230725 | 104100 | 3297366800 | 34250 | 34250 | 34350 | 34200 | 1875 |
| 493 | 20230725 | 104000 | 3233131600 | 34250 | 34250 | 34250 | 34200 | 359 |
| 494 | 20230725 | 103900 | 3220840850 | 34250 | 34200 | 34300 | 34200 | 3053 |
| 495 | 20230725 | 103800 | 3116393850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 496 | 20230725 | 103700 | 3116393850 | 34200 | 34200 | 34200 | 34150 | 261 |
| 497 | 20230725 | 103600 | 3107467700 | 34200 | 34200 | 34250 | 34200 | 83 |
| 498 | 20230725 | 103500 | 3104626650 | 34200 | 34150 | 34200 | 34150 | 516 |
| 499 | 20230725 | 103400 | 3086979500 | 34150 | 34150 | 34150 | 34050 | 4676 |
| 500 | 20230725 | 103300 | 2927690400 | 34100 | 34150 | 34150 | 34100 | 467 |
| 501 | 20230725 | 103200 | 2911765150 | 34100 | 34100 | 34100 | 34100 | 13 |
| 502 | 20230725 | 103100 | 2911321850 | 34150 | 34150 | 34150 | 34150 | 50 |
| 503 | 20230725 | 103000 | 2909614350 | 34100 | 34100 | 34150 | 34100 | 151 |
| 504 | 20230725 | 102900 | 2904464650 | 34100 | 34100 | 34100 | 34100 | 70 |
| 505 | 20230725 | 102800 | 2902077650 | 34050 | 34100 | 34100 | 34050 | 1539 |
| 506 | 20230725 | 102700 | 2849642650 | 34100 | 34150 | 34150 | 34100 | 570 |
| 507 | 20230725 | 102600 | 2830204850 | 34150 | 34100 | 34150 | 34100 | 424 |
| 508 | 20230725 | 102500 | 2815741050 | 34100 | 34100 | 34150 | 34100 | 463 |
| 509 | 20230725 | 102400 | 2799946850 | 34150 | 34100 | 34150 | 34100 | 167 |
| 510 | 20230725 | 102300 | 2794246850 | 34100 | 34100 | 34150 | 34100 | 316 |
| 511 | 20230725 | 102200 | 2783468850 | 34100 | 34100 | 34150 | 34100 | 605 |
| 512 | 20230725 | 102100 | 2762836550 | 34150 | 34150 | 34150 | 34100 | 397 |
| 513 | 20230725 | 102000 | 2749285050 | 34150 | 34150 | 34150 | 34100 | 305 |
| 514 | 20230725 | 101900 | 2738877900 | 34150 | 34150 | 34150 | 34100 | 198 |
| 515 | 20230725 | 101800 | 2732118300 | 34150 | 34200 | 34250 | 34150 | 391 |
| 516 | 20230725 | 101700 | 2718744450 | 34250 | 34250 | 34250 | 34250 | 221 |
| 517 | 20230725 | 101600 | 2711175200 | 34250 | 34250 | 34300 | 34200 | 664 |
| 518 | 20230725 | 101500 | 2688431000 | 34250 | 34250 | 34250 | 34250 | 126 |
| 519 | 20230725 | 101400 | 2684115500 | 34200 | 34200 | 34200 | 34200 | 97 |
| 520 | 20230725 | 101300 | 2680798100 | 34200 | 34150 | 34200 | 34150 | 241 |
| 521 | 20230725 | 101200 | 2672565950 | 34150 | 34050 | 34200 | 34050 | 1236 |
| 522 | 20230725 | 101100 | 2630399900 | 34050 | 34050 | 34100 | 34050 | 231 |
| 523 | 20230725 | 101000 | 2622534300 | 34050 | 34050 | 34100 | 34050 | 6398 |
| 524 | 20230725 | 100900 | 2404682300 | 34000 | 33950 | 34000 | 33950 | 733 |
| 525 | 20230725 | 100800 | 2379769050 | 33950 | 34000 | 34000 | 33950 | 1133 |
| 526 | 20230725 | 100700 | 2341282650 | 34000 | 34050 | 34050 | 34000 | 446 |
| 527 | 20230725 | 100600 | 2326115950 | 34050 | 34050 | 34050 | 34000 | 359 |
| 528 | 20230725 | 100500 | 2313897500 | 34100 | 34100 | 34150 | 34050 | 453 |
| 529 | 20230725 | 100400 | 2298449900 | 34200 | 34250 | 34250 | 34150 | 2746 |
| 530 | 20230725 | 100300 | 2204616100 | 34250 | 34300 | 34300 | 34250 | 871 |
| 531 | 20230725 | 100200 | 2174759800 | 34300 | 34350 | 34350 | 34300 | 111 |
| 532 | 20230725 | 100100 | 2170951950 | 34350 | 34350 | 34350 | 34300 | 82 |
| 533 | 20230725 | 100000 | 2168135350 | 34350 | 34350 | 34350 | 34300 | 102 |
| 534 | 20230725 | 095900 | 2164634200 | 34350 | 34300 | 34350 | 34300 | 141 |
| 535 | 20230725 | 095800 | 2159790950 | 34300 | 34350 | 34350 | 34300 | 295 |
| 536 | 20230725 | 095700 | 2149659650 | 34350 | 34250 | 34350 | 34250 | 185 |
| 537 | 20230725 | 095600 | 2143312000 | 34300 | 34300 | 34300 | 34250 | 334 |
| 538 | 20230725 | 095500 | 2131859200 | 34300 | 34350 | 34350 | 34300 | 597 |
| 539 | 20230725 | 095400 | 2111374250 | 34300 | 34350 | 34350 | 34300 | 58 |
| 540 | 20230725 | 095300 | 2109382250 | 34350 | 34300 | 34350 | 34300 | 449 |
| 541 | 20230725 | 095200 | 2093961650 | 34300 | 34300 | 34300 | 34250 | 559 |
| 542 | 20230725 | 095100 | 2074788150 | 34300 | 34300 | 34300 | 34250 | 286 |
| 543 | 20230725 | 095000 | 2064979850 | 34250 | 34250 | 34250 | 34200 | 631 |
| 544 | 20230725 | 094900 | 2043368800 | 34200 | 34250 | 34250 | 34200 | 188 |
| 545 | 20230725 | 094800 | 2036937400 | 34250 | 34200 | 34250 | 34200 | 583 |
| 546 | 20230725 | 094700 | 2016980800 | 34250 | 34250 | 34250 | 34200 | 181 |
| 547 | 20230725 | 094600 | 2010782700 | 34200 | 34300 | 34300 | 34200 | 1289 |
| 548 | 20230725 | 094500 | 1966685850 | 34300 | 34250 | 34300 | 34250 | 98 |
| 549 | 20230725 | 094400 | 1963324750 | 34250 | 34200 | 34300 | 34200 | 762 |
| 550 | 20230725 | 094300 | 1937221550 | 34200 | 34200 | 34250 | 34200 | 165 |
| 551 | 20230725 | 094200 | 1931578050 | 34150 | 34200 | 34200 | 34150 | 606 |
| 552 | 20230725 | 094100 | 1910853150 | 34200 | 34350 | 34350 | 34200 | 1695 |
| 553 | 20230725 | 094000 | 1852769850 | 34300 | 34550 | 34550 | 34300 | 1861 |
| 554 | 20230725 | 093900 | 1788702600 | 34550 | 34550 | 34550 | 34500 | 1364 |
| 555 | 20230725 | 093800 | 1741576450 | 34550 | 34550 | 34550 | 34500 | 1695 |
| 556 | 20230725 | 093700 | 1683029700 | 34550 | 34500 | 34550 | 34450 | 875 |
| 557 | 20230725 | 093600 | 1652842100 | 34500 | 34400 | 34500 | 34350 | 4117 |
| 558 | 20230725 | 093500 | 1511028900 | 34350 | 34250 | 34400 | 34200 | 3049 |
| 559 | 20230725 | 093400 | 1406449950 | 34250 | 34250 | 34250 | 34200 | 263 |
| 560 | 20230725 | 093300 | 1397443700 | 34200 | 34200 | 34250 | 34200 | 362 |
| 561 | 20230725 | 093200 | 1385052500 | 34200 | 34200 | 34300 | 34150 | 2970 |
| 562 | 20230725 | 093100 | 1283470400 | 34150 | 34150 | 34200 | 34150 | 1316 |
| 563 | 20230725 | 093000 | 1238527100 | 34150 | 34150 | 34200 | 34150 | 126 |
| 564 | 20230725 | 092900 | 1234220000 | 34200 | 34100 | 34200 | 34100 | 887 |
| 565 | 20230725 | 092800 | 1203930350 | 34150 | 34150 | 34200 | 34100 | 1374 |
| 566 | 20230725 | 092700 | 1157007250 | 34100 | 34050 | 34100 | 34050 | 656 |
| 567 | 20230725 | 092600 | 1134637700 | 34100 | 34150 | 34150 | 34050 | 353 |
| 568 | 20230725 | 092500 | 1122596950 | 34100 | 34100 | 34150 | 34050 | 682 |
| 569 | 20230725 | 092400 | 1099347200 | 34050 | 33900 | 34050 | 33900 | 835 |
| 570 | 20230725 | 092300 | 1070968850 | 33950 | 33900 | 33950 | 33900 | 152 |
| 571 | 20230725 | 092200 | 1065813800 | 33900 | 33900 | 34000 | 33900 | 1557 |
| 572 | 20230725 | 092100 | 1012951350 | 33900 | 33900 | 33950 | 33850 | 404 |
| 573 | 20230725 | 092000 | 999255900 | 33850 | 34050 | 34050 | 33850 | 1541 |
| 574 | 20230725 | 091900 | 946909850 | 34100 | 34100 | 34100 | 34000 | 141 |
| 575 | 20230725 | 091800 | 942109700 | 34100 | 34150 | 34150 | 34050 | 371 |
| 576 | 20230725 | 091700 | 929458450 | 34150 | 34050 | 34200 | 34050 | 1536 |
| 577 | 20230725 | 091600 | 877004700 | 34050 | 34100 | 34100 | 34050 | 1078 |
| 578 | 20230725 | 091500 | 840275700 | 34100 | 34000 | 34100 | 34000 | 632 |
| 579 | 20230725 | 091400 | 818735800 | 34000 | 34000 | 34050 | 33950 | 556 |
| 580 | 20230725 | 091300 | 799822800 | 34000 | 34000 | 34000 | 33900 | 837 |
| 581 | 20230725 | 091200 | 771406900 | 34050 | 33850 | 34100 | 33850 | 1797 |
| 582 | 20230725 | 091100 | 710327150 | 33850 | 33900 | 33950 | 33850 | 730 |
| 583 | 20230725 | 091000 | 685579550 | 33900 | 33850 | 33950 | 33850 | 2196 |
| 584 | 20230725 | 090900 | 611151000 | 33900 | 33900 | 33950 | 33800 | 2259 |
| 585 | 20230725 | 090800 | 534639100 | 33950 | 33950 | 33950 | 33850 | 1014 |
| 586 | 20230725 | 090700 | 500256650 | 33950 | 34200 | 34250 | 33900 | 1600 |
| 587 | 20230725 | 090600 | 445662600 | 34250 | 33950 | 34250 | 33950 | 2508 |
| 588 | 20230725 | 090500 | 360000500 | 33900 | 33900 | 34100 | 33850 | 3421 |
| 589 | 20230725 | 090400 | 243923450 | 33950 | 34000 | 34000 | 33900 | 1832 |
| 590 | 20230725 | 090300 | 181713400 | 34000 | 34000 | 34100 | 34000 | 1380 |
| 591 | 20230725 | 090200 | 134732850 | 34050 | 34000 | 34050 | 33850 | 1315 |
| 592 | 20230725 | 090100 | 90094300 | 34000 | 34050 | 34050 | 34000 | 1329 |
| 593 | 20230725 | 090000 | 44876250 | 34050 | 33800 | 34100 | 33800 | 1325 |