33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 18760 |
| 3 | 20230725 | 190300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20230725 | 190200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20230725 | 190100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20230725 | 190000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20230725 | 185900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20230725 | 185800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20230725 | 185700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20230725 | 185600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20230725 | 185500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20230725 | 185400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20230725 | 185300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20230725 | 185200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20230725 | 185100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20230725 | 185000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20230725 | 184900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20230725 | 184800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20230725 | 184700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20230725 | 184600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20230725 | 184500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20230725 | 184400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20230725 | 184300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20230725 | 184200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20230725 | 184100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20230725 | 184000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20230725 | 183900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20230725 | 183800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20230725 | 183700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20230725 | 183600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20230725 | 183500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20230725 | 183400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 18760 |
| 33 | 20230725 | 183300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20230725 | 183200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20230725 | 183100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20230725 | 183000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20230725 | 182900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20230725 | 182800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20230725 | 182700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20230725 | 182600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20230725 | 182500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20230725 | 182400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20230725 | 182300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20230725 | 182200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20230725 | 182100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20230725 | 182000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20230725 | 181900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20230725 | 181800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20230725 | 181700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20230725 | 181600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20230725 | 181500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20230725 | 181400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20230725 | 181300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20230725 | 181200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20230725 | 181100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20230725 | 181000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20230725 | 180900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20230725 | 180800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20230725 | 180700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20230725 | 180600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20230725 | 180500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20230725 | 180400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 18760 |
| 63 | 20230725 | 180300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20230725 | 180200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20230725 | 180100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20230725 | 180000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20230725 | 175900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20230725 | 175800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20230725 | 175700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20230725 | 175600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20230725 | 175500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20230725 | 175400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20230725 | 175300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20230725 | 175200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20230725 | 175100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20230725 | 175000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20230725 | 174900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20230725 | 174800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20230725 | 174700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20230725 | 174600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20230725 | 174500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20230725 | 174400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20230725 | 174300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20230725 | 174200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20230725 | 174100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20230725 | 174000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20230725 | 173900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20230725 | 173800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20230725 | 173700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20230725 | 173600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20230725 | 173500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20230725 | 173400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 18760 |
| 93 | 20230725 | 173300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20230725 | 173200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20230725 | 173100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20230725 | 173000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20230725 | 172900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20230725 | 172800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20230725 | 172700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20230725 | 172600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20230725 | 172500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20230725 | 172400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20230725 | 172300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20230725 | 172200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20230725 | 172100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20230725 | 172000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20230725 | 171900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20230725 | 171800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20230725 | 171700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20230725 | 171600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20230725 | 171500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20230725 | 171400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20230725 | 171300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20230725 | 171200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20230725 | 171100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20230725 | 171000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20230725 | 170900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20230725 | 170800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20230725 | 170700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20230725 | 170600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20230725 | 170500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20230725 | 170400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 18760 |
| 123 | 20230725 | 170300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20230725 | 170200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20230725 | 170100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20230725 | 170000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20230725 | 165900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20230725 | 165800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20230725 | 165700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20230725 | 165600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20230725 | 165500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20230725 | 165400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20230725 | 165300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20230725 | 165200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20230725 | 165100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20230725 | 165000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20230725 | 164900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20230725 | 164800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20230725 | 164700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20230725 | 164600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20230725 | 164500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20230725 | 164400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20230725 | 164300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20230725 | 164200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20230725 | 164100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20230725 | 164000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20230725 | 163900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20230725 | 163800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20230725 | 163700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20230725 | 163600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20230725 | 163500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20230725 | 163400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 18760 |
| 153 | 20230725 | 163300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20230725 | 163200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20230725 | 163100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20230725 | 163000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20230725 | 162900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20230725 | 162800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20230725 | 162700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20230725 | 162600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20230725 | 162500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20230725 | 162400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20230725 | 162300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20230725 | 162200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20230725 | 162100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20230725 | 162000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20230725 | 161900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20230725 | 161800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20230725 | 161700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20230725 | 161600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20230725 | 161500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20230725 | 161400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20230725 | 161300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20230725 | 161200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20230725 | 161100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20230725 | 161000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20230725 | 160900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20230725 | 160800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20230725 | 160700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20230725 | 160600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20230725 | 160500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20230725 | 160400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 18760 |
| 183 | 20230725 | 160300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20230725 | 160200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20230725 | 160100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20230725 | 160000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20230725 | 155900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20230725 | 155800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20230725 | 155700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20230725 | 155600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20230725 | 155500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20230725 | 155400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20230725 | 155300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20230725 | 155200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20230725 | 155100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20230725 | 155000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20230725 | 154900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20230725 | 154800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20230725 | 154700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20230725 | 154600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20230725 | 154500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20230725 | 154400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20230725 | 154300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20230725 | 154200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20230725 | 154100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20230725 | 154000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20230725 | 153900 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20230725 | 153800 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20230725 | 153700 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20230725 | 153600 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20230725 | 153500 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20230725 | 153400 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 18760 |
| 213 | 20230725 | 153300 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20230725 | 153200 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20230725 | 153100 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20230725 | 153000 | 38499553700 | 31850 | 31850 | 31850 | 31850 | 18760 |
| 217 | 20230725 | 152900 | 37902047700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20230725 | 152800 | 37902047700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20230725 | 152700 | 37902047700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20230725 | 152600 | 37902047700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20230725 | 152500 | 37902047700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20230725 | 152400 | 37902047700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20230725 | 152300 | 37902047700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20230725 | 152200 | 37902047700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20230725 | 152100 | 37902047700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20230725 | 152000 | 37902047700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20230725 | 151900 | 37902047700 | 31900 | 31900 | 31950 | 31850 | 5825 |
| 228 | 20230725 | 151800 | 37716290050 | 31850 | 31800 | 31900 | 31800 | 4123 |
| 229 | 20230725 | 151700 | 37584927850 | 31800 | 31850 | 31850 | 31800 | 1952 |
| 230 | 20230725 | 151600 | 37522832050 | 31850 | 31850 | 31900 | 31800 | 1710 |
| 231 | 20230725 | 151500 | 37468362750 | 31900 | 31900 | 31950 | 31850 | 7709 |
| 232 | 20230725 | 151400 | 37222488250 | 31900 | 31850 | 31900 | 31850 | 3081 |
| 233 | 20230725 | 151300 | 37124288100 | 31850 | 31850 | 31900 | 31850 | 2598 |
| 234 | 20230725 | 151200 | 37041523050 | 31800 | 31800 | 31850 | 31750 | 3580 |
| 235 | 20230725 | 151100 | 36927694550 | 31800 | 31800 | 31850 | 31700 | 8463 |
| 236 | 20230725 | 151000 | 36658681950 | 31800 | 31800 | 31850 | 31800 | 3249 |
| 237 | 20230725 | 150900 | 36555304450 | 31800 | 31800 | 31850 | 31800 | 2593 |
| 238 | 20230725 | 150800 | 36472835100 | 31800 | 31800 | 31850 | 31800 | 2358 |
| 239 | 20230725 | 150700 | 36397840500 | 31800 | 31800 | 31850 | 31750 | 2251 |
| 240 | 20230725 | 150600 | 36326282150 | 31800 | 31900 | 31900 | 31750 | 4583 |
| 241 | 20230725 | 150500 | 36180385350 | 31900 | 31900 | 31900 | 31850 | 2029 |
| 242 | 20230725 | 150400 | 36115711950 | 31900 | 32000 | 32000 | 31850 | 3627 |
| 243 | 20230725 | 150300 | 35999928450 | 32000 | 31950 | 32050 | 31950 | 2023 |
| 244 | 20230725 | 150200 | 35935236450 | 31950 | 31950 | 31950 | 31900 | 7148 |
| 245 | 20230725 | 150100 | 35707136850 | 31950 | 31900 | 31950 | 31900 | 4630 |
| 246 | 20230725 | 150000 | 35559349200 | 31900 | 32000 | 32050 | 31900 | 4221 |
| 247 | 20230725 | 145900 | 35424273850 | 32000 | 32100 | 32100 | 32000 | 4778 |
| 248 | 20230725 | 145800 | 35271192900 | 32100 | 32100 | 32100 | 32050 | 3899 |
| 249 | 20230725 | 145700 | 35146110300 | 32050 | 32000 | 32100 | 31950 | 9408 |
| 250 | 20230725 | 145600 | 34844892850 | 31950 | 31900 | 31950 | 31900 | 1284 |
| 251 | 20230725 | 145500 | 34803881550 | 31950 | 31950 | 32000 | 31900 | 549 |
| 252 | 20230725 | 145400 | 34786352950 | 32000 | 31850 | 32000 | 31800 | 3875 |
| 253 | 20230725 | 145300 | 34662808550 | 31850 | 31900 | 31900 | 31800 | 2215 |
| 254 | 20230725 | 145200 | 34592243400 | 31850 | 31850 | 31900 | 31850 | 2804 |
| 255 | 20230725 | 145100 | 34502880450 | 31800 | 31950 | 31950 | 31800 | 2661 |
| 256 | 20230725 | 145000 | 34418105550 | 31900 | 31950 | 31950 | 31850 | 2388 |
| 257 | 20230725 | 144900 | 34341930050 | 31950 | 31750 | 31950 | 31750 | 14877 |
| 258 | 20230725 | 144800 | 33868798100 | 31750 | 31750 | 31750 | 31700 | 3188 |
| 259 | 20230725 | 144700 | 33767720350 | 31800 | 31800 | 31800 | 31750 | 2273 |
| 260 | 20230725 | 144600 | 33695547050 | 31750 | 31800 | 31800 | 31750 | 1447 |
| 261 | 20230725 | 144500 | 33649604350 | 31750 | 31750 | 31800 | 31700 | 2819 |
| 262 | 20230725 | 144400 | 33560103100 | 31750 | 31800 | 31800 | 31750 | 1628 |
| 263 | 20230725 | 144300 | 33508413750 | 31800 | 31750 | 31800 | 31750 | 456 |
| 264 | 20230725 | 144200 | 33493922950 | 31750 | 31800 | 31850 | 31750 | 855 |
| 265 | 20230725 | 144100 | 33466747650 | 31850 | 31850 | 31850 | 31800 | 2023 |
| 266 | 20230725 | 144000 | 33402397950 | 31850 | 31800 | 31850 | 31700 | 4226 |
| 267 | 20230725 | 143900 | 33268043300 | 31750 | 31700 | 31800 | 31700 | 3059 |
| 268 | 20230725 | 143800 | 33170940450 | 31700 | 31750 | 31800 | 31650 | 1467 |
| 269 | 20230725 | 143700 | 33124416200 | 31800 | 31700 | 31800 | 31650 | 6438 |
| 270 | 20230725 | 143600 | 32920275900 | 31700 | 31700 | 31750 | 31650 | 3551 |
| 271 | 20230725 | 143500 | 32807789700 | 31750 | 31600 | 31750 | 31600 | 8666 |
| 272 | 20230725 | 143400 | 32533162200 | 31600 | 31650 | 31650 | 31550 | 8692 |
| 273 | 20230725 | 143300 | 32258308050 | 31650 | 31750 | 31800 | 31650 | 9235 |
| 274 | 20230725 | 143200 | 31965591550 | 31750 | 31850 | 31850 | 31750 | 2072 |
| 275 | 20230725 | 143100 | 31899708050 | 31850 | 31850 | 31850 | 31800 | 385 |
| 276 | 20230725 | 143000 | 31887462950 | 31850 | 31850 | 31850 | 31800 | 450 |
| 277 | 20230725 | 142900 | 31873142650 | 31800 | 31800 | 31850 | 31800 | 546 |
| 278 | 20230725 | 142800 | 31855777850 | 31800 | 31800 | 31850 | 31800 | 876 |
| 279 | 20230725 | 142700 | 31827911750 | 31800 | 31800 | 31850 | 31800 | 1636 |
| 280 | 20230725 | 142600 | 31775811050 | 31800 | 31850 | 31850 | 31750 | 8554 |
| 281 | 20230725 | 142500 | 31503727700 | 31850 | 31850 | 31850 | 31800 | 798 |
| 282 | 20230725 | 142400 | 31478330250 | 31850 | 31850 | 31850 | 31800 | 778 |
| 283 | 20230725 | 142300 | 31453556100 | 31850 | 31850 | 31900 | 31850 | 2698 |
| 284 | 20230725 | 142200 | 31367618900 | 31850 | 31950 | 31950 | 31850 | 3034 |
| 285 | 20230725 | 142100 | 31270912300 | 31900 | 31900 | 31950 | 31900 | 630 |
| 286 | 20230725 | 142000 | 31250813400 | 31950 | 31950 | 31950 | 31900 | 499 |
| 287 | 20230725 | 141900 | 31234893550 | 31900 | 31950 | 31950 | 31900 | 1050 |
| 288 | 20230725 | 141800 | 31201397250 | 31950 | 31950 | 31950 | 31900 | 160 |
| 289 | 20230725 | 141700 | 31196285300 | 31950 | 31900 | 31950 | 31900 | 1748 |
| 290 | 20230725 | 141600 | 31140522350 | 31900 | 31950 | 31950 | 31850 | 2077 |
| 291 | 20230725 | 141500 | 31074268250 | 31900 | 31950 | 31950 | 31900 | 4067 |
| 292 | 20230725 | 141400 | 30944489650 | 32000 | 32000 | 32050 | 31950 | 1074 |
| 293 | 20230725 | 141300 | 30910122400 | 32000 | 32000 | 32000 | 31950 | 629 |
| 294 | 20230725 | 141200 | 30889998750 | 32000 | 32000 | 32000 | 31950 | 1133 |
| 295 | 20230725 | 141100 | 30853777150 | 32000 | 32000 | 32000 | 31950 | 2368 |
| 296 | 20230725 | 141000 | 30778044700 | 32050 | 32050 | 32050 | 31950 | 2752 |
| 297 | 20230725 | 140900 | 30689981500 | 32050 | 32050 | 32050 | 32050 | 275 |
| 298 | 20230725 | 140800 | 30681167750 | 32050 | 31950 | 32100 | 31950 | 454 |
| 299 | 20230725 | 140700 | 30666631200 | 32100 | 32000 | 32100 | 31950 | 8997 |
| 300 | 20230725 | 140600 | 30378671700 | 32000 | 32000 | 32000 | 31950 | 85 |
| 301 | 20230725 | 140500 | 30375954100 | 32000 | 31950 | 32000 | 31900 | 2767 |
| 302 | 20230725 | 140400 | 30287547450 | 31950 | 31950 | 31950 | 31900 | 309 |
| 303 | 20230725 | 140300 | 30277688500 | 31950 | 31950 | 31950 | 31900 | 698 |
| 304 | 20230725 | 140200 | 30255417650 | 31950 | 31950 | 31950 | 31900 | 1251 |
| 305 | 20230725 | 140100 | 30215490850 | 31900 | 31950 | 31950 | 31900 | 632 |
| 306 | 20230725 | 140000 | 30195317650 | 31900 | 31950 | 31950 | 31900 | 1550 |
| 307 | 20230725 | 135900 | 30145860900 | 31950 | 31900 | 31950 | 31900 | 2418 |
| 308 | 20230725 | 135800 | 30068721400 | 31900 | 31950 | 31950 | 31900 | 1008 |
| 309 | 20230725 | 135700 | 30036555450 | 31950 | 32050 | 32050 | 31900 | 5412 |
| 310 | 20230725 | 135600 | 29863529950 | 32000 | 32000 | 32050 | 32000 | 3008 |
| 311 | 20230725 | 135500 | 29767269750 | 32050 | 32050 | 32050 | 32000 | 133 |
| 312 | 20230725 | 135400 | 29763009750 | 32000 | 32000 | 32050 | 32000 | 1269 |
| 313 | 20230725 | 135300 | 29722401200 | 32000 | 32050 | 32050 | 32000 | 410 |
| 314 | 20230725 | 135200 | 29709274250 | 32050 | 32000 | 32050 | 32000 | 2327 |
| 315 | 20230725 | 135100 | 29634807850 | 31950 | 31950 | 32000 | 31950 | 751 |
| 316 | 20230725 | 135000 | 29610811150 | 31950 | 32000 | 32000 | 31950 | 173 |
| 317 | 20230725 | 134900 | 29605280500 | 32000 | 31950 | 32000 | 31950 | 798 |
| 318 | 20230725 | 134800 | 29579751550 | 32000 | 32050 | 32050 | 32000 | 4200 |
| 319 | 20230725 | 134700 | 29445333200 | 32050 | 32100 | 32100 | 32050 | 4658 |
| 320 | 20230725 | 134600 | 29296039100 | 32100 | 32050 | 32100 | 32050 | 427 |
| 321 | 20230725 | 134500 | 29282346950 | 32100 | 32100 | 32100 | 32050 | 531 |
| 322 | 20230725 | 134400 | 29265315850 | 32050 | 32100 | 32100 | 32050 | 1260 |
| 323 | 20230725 | 134300 | 29224870950 | 32100 | 32050 | 32100 | 32050 | 758 |
| 324 | 20230725 | 134200 | 29200559150 | 32100 | 32050 | 32100 | 32000 | 1715 |
| 325 | 20230725 | 134100 | 29145586150 | 32100 | 32100 | 32100 | 32050 | 1114 |
| 326 | 20230725 | 134000 | 29109852050 | 32100 | 32200 | 32200 | 32050 | 4992 |
| 327 | 20230725 | 133900 | 28949425800 | 32200 | 32200 | 32200 | 32200 | 1153 |
| 328 | 20230725 | 133800 | 28912299200 | 32200 | 32200 | 32200 | 32150 | 438 |
| 329 | 20230725 | 133700 | 28898200600 | 32150 | 32200 | 32200 | 32150 | 2086 |
| 330 | 20230725 | 133600 | 28831031750 | 32200 | 32200 | 32200 | 32200 | 756 |
| 331 | 20230725 | 133500 | 28806688550 | 32200 | 32150 | 32200 | 32150 | 1763 |
| 332 | 20230725 | 133400 | 28749960100 | 32150 | 32200 | 32200 | 32150 | 610 |
| 333 | 20230725 | 133300 | 28730322950 | 32200 | 32150 | 32200 | 32150 | 93 |
| 334 | 20230725 | 133200 | 28727331400 | 32150 | 32200 | 32200 | 32150 | 509 |
| 335 | 20230725 | 133100 | 28710948550 | 32150 | 32150 | 32150 | 32150 | 294 |
| 336 | 20230725 | 133000 | 28701496450 | 32150 | 32200 | 32200 | 32150 | 194 |
| 337 | 20230725 | 132900 | 28695257550 | 32200 | 32050 | 32200 | 32050 | 4027 |
| 338 | 20230725 | 132800 | 28565972150 | 32100 | 32050 | 32100 | 32050 | 1042 |
| 339 | 20230725 | 132700 | 28532543450 | 32050 | 32050 | 32050 | 32050 | 175 |
| 340 | 20230725 | 132600 | 28526934700 | 32050 | 32050 | 32100 | 32050 | 2578 |
| 341 | 20230725 | 132500 | 28444305150 | 32050 | 32000 | 32100 | 32000 | 3144 |
| 342 | 20230725 | 132400 | 28343539500 | 32000 | 32050 | 32050 | 32000 | 62 |
| 343 | 20230725 | 132300 | 28341554350 | 32050 | 32000 | 32050 | 32000 | 301 |
| 344 | 20230725 | 132200 | 28331912300 | 32050 | 32100 | 32100 | 32050 | 1194 |
| 345 | 20230725 | 132100 | 28293643800 | 32100 | 32050 | 32100 | 32050 | 2972 |
| 346 | 20230725 | 132000 | 28198391050 | 32050 | 32000 | 32050 | 32000 | 724 |
| 347 | 20230725 | 131900 | 28175206900 | 32000 | 32050 | 32050 | 32000 | 2061 |
| 348 | 20230725 | 131800 | 28109253150 | 32050 | 32050 | 32050 | 32000 | 1082 |
| 349 | 20230725 | 131700 | 28074628500 | 32000 | 32000 | 32050 | 32000 | 1267 |
| 350 | 20230725 | 131600 | 28034081700 | 32050 | 32000 | 32050 | 32000 | 1407 |
| 351 | 20230725 | 131500 | 27989057200 | 32050 | 32050 | 32050 | 32000 | 1433 |
| 352 | 20230725 | 131400 | 27943186100 | 32050 | 32100 | 32100 | 32050 | 232 |
| 353 | 20230725 | 131300 | 27935748350 | 32100 | 32100 | 32100 | 32100 | 583 |
| 354 | 20230725 | 131200 | 27917034050 | 32150 | 32050 | 32150 | 32050 | 659 |
| 355 | 20230725 | 131100 | 27895876050 | 32050 | 32050 | 32150 | 32050 | 1086 |
| 356 | 20230725 | 131000 | 27861020450 | 32000 | 32100 | 32150 | 31900 | 7220 |
| 357 | 20230725 | 130900 | 27630051400 | 32100 | 32050 | 32100 | 32050 | 2722 |
| 358 | 20230725 | 130800 | 27542678200 | 32050 | 32050 | 32100 | 32000 | 2607 |
| 359 | 20230725 | 130700 | 27459126800 | 32050 | 32050 | 32100 | 32050 | 766 |
| 360 | 20230725 | 130600 | 27434576450 | 32100 | 32050 | 32100 | 32050 | 1466 |
| 361 | 20230725 | 130500 | 27387591100 | 32050 | 32050 | 32050 | 32050 | 2153 |
| 362 | 20230725 | 130400 | 27318587450 | 32050 | 32150 | 32150 | 32050 | 1471 |
| 363 | 20230725 | 130300 | 27271362400 | 32150 | 32100 | 32150 | 32100 | 1449 |
| 364 | 20230725 | 130200 | 27224834450 | 32100 | 32100 | 32150 | 32100 | 467 |
| 365 | 20230725 | 130100 | 27209837950 | 32100 | 32100 | 32150 | 32050 | 922 |
| 366 | 20230725 | 130000 | 27180241200 | 32100 | 32100 | 32100 | 32050 | 1206 |
| 367 | 20230725 | 125900 | 27141529150 | 32100 | 32100 | 32100 | 32050 | 2565 |
| 368 | 20230725 | 125800 | 27059215150 | 32100 | 32050 | 32100 | 32000 | 9173 |
| 369 | 20230725 | 125700 | 26765460300 | 32100 | 32150 | 32150 | 32050 | 486 |
| 370 | 20230725 | 125600 | 26749872050 | 32100 | 32100 | 32150 | 32100 | 364 |
| 371 | 20230725 | 125500 | 26738187400 | 32100 | 32100 | 32150 | 32100 | 687 |
| 372 | 20230725 | 125400 | 26716134200 | 32100 | 32150 | 32200 | 32100 | 313 |
| 373 | 20230725 | 125300 | 26706073000 | 32200 | 32100 | 32200 | 32050 | 4924 |
| 374 | 20230725 | 125200 | 26547916950 | 32100 | 32100 | 32150 | 32100 | 2436 |
| 375 | 20230725 | 125100 | 26469718550 | 32100 | 32150 | 32150 | 32100 | 2271 |
| 376 | 20230725 | 125000 | 26396715800 | 32150 | 32150 | 32150 | 32100 | 360 |
| 377 | 20230725 | 124900 | 26385155950 | 32150 | 32200 | 32200 | 32100 | 2456 |
| 378 | 20230725 | 124800 | 26306208300 | 32200 | 32250 | 32250 | 32200 | 960 |
| 379 | 20230725 | 124700 | 26275291050 | 32250 | 32200 | 32250 | 32200 | 133 |
| 380 | 20230725 | 124600 | 26271004250 | 32200 | 32150 | 32200 | 32150 | 1216 |
| 381 | 20230725 | 124500 | 26231885350 | 32150 | 32250 | 32250 | 32150 | 2037 |
| 382 | 20230725 | 124400 | 26166317000 | 32250 | 32250 | 32300 | 32250 | 1006 |
| 383 | 20230725 | 124300 | 26133871250 | 32250 | 32250 | 32300 | 32250 | 359 |
| 384 | 20230725 | 124200 | 26122293000 | 32250 | 32250 | 32250 | 32200 | 2355 |
| 385 | 20230725 | 124100 | 26046346850 | 32250 | 32200 | 32250 | 32150 | 2502 |
| 386 | 20230725 | 124000 | 25965782300 | 32200 | 32200 | 32200 | 32150 | 116 |
| 387 | 20230725 | 123900 | 25962047500 | 32200 | 32200 | 32250 | 32150 | 5527 |
| 388 | 20230725 | 123800 | 25784067050 | 32200 | 32250 | 32250 | 32200 | 3354 |
| 389 | 20230725 | 123700 | 25675914550 | 32300 | 32350 | 32350 | 32300 | 2954 |
| 390 | 20230725 | 123600 | 25580497550 | 32350 | 32300 | 32350 | 32300 | 142 |
| 391 | 20230725 | 123500 | 25575910250 | 32350 | 32300 | 32350 | 32300 | 202 |
| 392 | 20230725 | 123400 | 25569380550 | 32300 | 32350 | 32350 | 32300 | 82 |
| 393 | 20230725 | 123300 | 25566730400 | 32300 | 32350 | 32350 | 32300 | 135 |
| 394 | 20230725 | 123200 | 25562368400 | 32300 | 32300 | 32350 | 32300 | 45 |
| 395 | 20230725 | 123100 | 25560914650 | 32300 | 32300 | 32350 | 32300 | 928 |
| 396 | 20230725 | 123000 | 25530937200 | 32300 | 32350 | 32350 | 32300 | 158 |
| 397 | 20230725 | 122900 | 25525825950 | 32350 | 32350 | 32350 | 32300 | 607 |
| 398 | 20230725 | 122800 | 25506209100 | 32350 | 32300 | 32350 | 32300 | 389 |
| 399 | 20230725 | 122700 | 25493627650 | 32300 | 32350 | 32350 | 32300 | 1098 |
| 400 | 20230725 | 122600 | 25458127250 | 32300 | 32350 | 32350 | 32300 | 124 |
| 401 | 20230725 | 122500 | 25454116300 | 32350 | 32350 | 32350 | 32300 | 563 |
| 402 | 20230725 | 122400 | 25435903300 | 32300 | 32350 | 32350 | 32300 | 640 |
| 403 | 20230725 | 122300 | 25415204300 | 32350 | 32350 | 32350 | 32350 | 935 |
| 404 | 20230725 | 122200 | 25384957050 | 32350 | 32400 | 32400 | 32350 | 527 |
| 405 | 20230725 | 122100 | 25367908550 | 32350 | 32350 | 32350 | 32300 | 576 |
| 406 | 20230725 | 122000 | 25349275650 | 32350 | 32350 | 32350 | 32300 | 984 |
| 407 | 20230725 | 121900 | 25317457750 | 32350 | 32300 | 32350 | 32300 | 745 |
| 408 | 20230725 | 121800 | 25293368500 | 32300 | 32350 | 32350 | 32300 | 536 |
| 409 | 20230725 | 121700 | 25276042050 | 32350 | 32300 | 32350 | 32300 | 491 |
| 410 | 20230725 | 121600 | 25260166550 | 32300 | 32350 | 32350 | 32300 | 283 |
| 411 | 20230725 | 121500 | 25251013500 | 32350 | 32350 | 32350 | 32300 | 710 |
| 412 | 20230725 | 121400 | 25228053000 | 32350 | 32350 | 32400 | 32350 | 743 |
| 413 | 20230725 | 121300 | 25204007200 | 32400 | 32350 | 32400 | 32300 | 3103 |
| 414 | 20230725 | 121200 | 25103716650 | 32350 | 32300 | 32350 | 32300 | 1325 |
| 415 | 20230725 | 121100 | 25060903600 | 32250 | 32300 | 32300 | 32250 | 710 |
| 416 | 20230725 | 121000 | 25037970650 | 32300 | 32350 | 32350 | 32300 | 333 |
| 417 | 20230725 | 120900 | 25027204400 | 32350 | 32350 | 32350 | 32300 | 66 |
| 418 | 20230725 | 120800 | 25025072300 | 32300 | 32350 | 32350 | 32250 | 3168 |
| 419 | 20230725 | 120700 | 24922808250 | 32350 | 32350 | 32400 | 32350 | 259 |
| 420 | 20230725 | 120600 | 24914429550 | 32400 | 32350 | 32400 | 32350 | 200 |
| 421 | 20230725 | 120500 | 24907959000 | 32350 | 32350 | 32350 | 32350 | 542 |
| 422 | 20230725 | 120400 | 24890425300 | 32350 | 32400 | 32400 | 32350 | 1888 |
| 423 | 20230725 | 120300 | 24829329250 | 32400 | 32350 | 32400 | 32350 | 95 |
| 424 | 20230725 | 120200 | 24826254350 | 32350 | 32350 | 32350 | 32350 | 511 |
| 425 | 20230725 | 120100 | 24809723500 | 32350 | 32400 | 32400 | 32350 | 350 |
| 426 | 20230725 | 120000 | 24798388000 | 32400 | 32400 | 32400 | 32350 | 834 |
| 427 | 20230725 | 115900 | 24771378600 | 32400 | 32400 | 32400 | 32350 | 122 |
| 428 | 20230725 | 115800 | 24767431150 | 32350 | 32400 | 32400 | 32350 | 690 |
| 429 | 20230725 | 115700 | 24745108500 | 32350 | 32350 | 32350 | 32300 | 1463 |
| 430 | 20230725 | 115600 | 24697785100 | 32300 | 32350 | 32350 | 32300 | 110 |
| 431 | 20230725 | 115500 | 24694230300 | 32350 | 32300 | 32350 | 32300 | 619 |
| 432 | 20230725 | 115400 | 24674236100 | 32300 | 32300 | 32300 | 32300 | 1089 |
| 433 | 20230725 | 115300 | 24639061400 | 32300 | 32300 | 32300 | 32250 | 58 |
| 434 | 20230725 | 115200 | 24637190700 | 32250 | 32300 | 32300 | 32250 | 862 |
| 435 | 20230725 | 115100 | 24609348150 | 32300 | 32300 | 32300 | 32300 | 263 |
| 436 | 20230725 | 115000 | 24600853250 | 32350 | 32350 | 32350 | 32350 | 1007 |
| 437 | 20230725 | 114900 | 24568276800 | 32350 | 32350 | 32350 | 32350 | 941 |
| 438 | 20230725 | 114800 | 24537835450 | 32350 | 32350 | 32350 | 32300 | 595 |
| 439 | 20230725 | 114700 | 24518592700 | 32350 | 32200 | 32350 | 32200 | 2736 |
| 440 | 20230725 | 114600 | 24430260550 | 32250 | 32200 | 32250 | 32200 | 417 |
| 441 | 20230725 | 114500 | 24416832650 | 32200 | 32250 | 32250 | 32200 | 658 |
| 442 | 20230725 | 114400 | 24395644950 | 32250 | 32250 | 32250 | 32200 | 191 |
| 443 | 20230725 | 114300 | 24389494300 | 32250 | 32350 | 32350 | 32250 | 1411 |
| 444 | 20230725 | 114200 | 24343935750 | 32350 | 32350 | 32400 | 32350 | 369 |
| 445 | 20230725 | 114100 | 24331997850 | 32350 | 32350 | 32350 | 32350 | 59 |
| 446 | 20230725 | 114000 | 24330089200 | 32350 | 32350 | 32400 | 32350 | 1761 |
| 447 | 20230725 | 113900 | 24273120150 | 32350 | 32350 | 32400 | 32350 | 109 |
| 448 | 20230725 | 113800 | 24269593750 | 32350 | 32350 | 32350 | 32350 | 302 |
| 449 | 20230725 | 113700 | 24259824050 | 32350 | 32300 | 32350 | 32300 | 3236 |
| 450 | 20230725 | 113600 | 24155163500 | 32350 | 32300 | 32350 | 32300 | 613 |
| 451 | 20230725 | 113500 | 24135361900 | 32300 | 32350 | 32350 | 32300 | 1505 |
| 452 | 20230725 | 113400 | 24086747850 | 32350 | 32350 | 32350 | 32300 | 3227 |
| 453 | 20230725 | 113300 | 23982411050 | 32350 | 32400 | 32400 | 32350 | 644 |
| 454 | 20230725 | 113200 | 23961570550 | 32400 | 32400 | 32400 | 32350 | 249 |
| 455 | 20230725 | 113100 | 23953503500 | 32350 | 32400 | 32400 | 32350 | 1024 |
| 456 | 20230725 | 113000 | 23920349200 | 32400 | 32400 | 32400 | 32350 | 432 |
| 457 | 20230725 | 112900 | 23906352450 | 32350 | 32350 | 32400 | 32350 | 231 |
| 458 | 20230725 | 112800 | 23898879100 | 32400 | 32400 | 32400 | 32350 | 377 |
| 459 | 20230725 | 112700 | 23886666050 | 32350 | 32350 | 32400 | 32350 | 1371 |
| 460 | 20230725 | 112600 | 23842310200 | 32350 | 32300 | 32350 | 32300 | 2332 |
| 461 | 20230725 | 112500 | 23766919400 | 32250 | 32250 | 32300 | 32250 | 484 |
| 462 | 20230725 | 112400 | 23751309000 | 32250 | 32300 | 32300 | 32200 | 1529 |
| 463 | 20230725 | 112300 | 23701997600 | 32250 | 32250 | 32250 | 32250 | 702 |
| 464 | 20230725 | 112200 | 23679358100 | 32300 | 32300 | 32300 | 32250 | 485 |
| 465 | 20230725 | 112100 | 23663714950 | 32300 | 32300 | 32300 | 32300 | 594 |
| 466 | 20230725 | 112000 | 23644528750 | 32250 | 32300 | 32300 | 32250 | 660 |
| 467 | 20230725 | 111900 | 23623238250 | 32300 | 32250 | 32300 | 32250 | 705 |
| 468 | 20230725 | 111800 | 23600496400 | 32250 | 32200 | 32250 | 32150 | 951 |
| 469 | 20230725 | 111700 | 23569866950 | 32250 | 32200 | 32250 | 32150 | 5100 |
| 470 | 20230725 | 111600 | 23405704500 | 32200 | 32250 | 32250 | 32150 | 2474 |
| 471 | 20230725 | 111500 | 23326041650 | 32200 | 32250 | 32300 | 32200 | 3938 |
| 472 | 20230725 | 111400 | 23199069950 | 32300 | 32350 | 32350 | 32250 | 2961 |
| 473 | 20230725 | 111300 | 23103434700 | 32350 | 32400 | 32400 | 32300 | 1277 |
| 474 | 20230725 | 111200 | 23062165700 | 32400 | 32350 | 32450 | 32350 | 2553 |
| 475 | 20230725 | 111100 | 22979465150 | 32400 | 32350 | 32400 | 32350 | 1190 |
| 476 | 20230725 | 111000 | 22940920150 | 32350 | 32350 | 32350 | 32350 | 248 |
| 477 | 20230725 | 110900 | 22932897350 | 32350 | 32400 | 32400 | 32350 | 288 |
| 478 | 20230725 | 110800 | 22923580350 | 32400 | 32400 | 32500 | 32350 | 3422 |
| 479 | 20230725 | 110700 | 22812523450 | 32400 | 32350 | 32450 | 32350 | 1234 |
| 480 | 20230725 | 110600 | 22772548450 | 32350 | 32450 | 32450 | 32300 | 1796 |
| 481 | 20230725 | 110500 | 22714399950 | 32450 | 32350 | 32450 | 32350 | 1192 |
| 482 | 20230725 | 110400 | 22675786100 | 32350 | 32350 | 32400 | 32350 | 1009 |
| 483 | 20230725 | 110300 | 22643102650 | 32350 | 32300 | 32350 | 32300 | 1737 |
| 484 | 20230725 | 110200 | 22586915750 | 32350 | 32300 | 32350 | 32300 | 1207 |
| 485 | 20230725 | 110100 | 22547881450 | 32300 | 32350 | 32350 | 32300 | 1516 |
| 486 | 20230725 | 110000 | 22498911150 | 32350 | 32400 | 32400 | 32350 | 2596 |
| 487 | 20230725 | 105900 | 22414863100 | 32350 | 32450 | 32450 | 32350 | 4843 |
| 488 | 20230725 | 105800 | 22258045100 | 32450 | 32450 | 32450 | 32450 | 986 |
| 489 | 20230725 | 105700 | 22226049400 | 32450 | 32500 | 32500 | 32450 | 2574 |
| 490 | 20230725 | 105600 | 22142441700 | 32500 | 32550 | 32550 | 32500 | 639 |
| 491 | 20230725 | 105500 | 22121658300 | 32550 | 32550 | 32550 | 32500 | 2614 |
| 492 | 20230725 | 105400 | 22036584550 | 32550 | 32550 | 32600 | 32550 | 1039 |
| 493 | 20230725 | 105300 | 22002761100 | 32500 | 32550 | 32600 | 32500 | 1600 |
| 494 | 20230725 | 105200 | 21950673300 | 32550 | 32550 | 32600 | 32550 | 990 |
| 495 | 20230725 | 105100 | 21918435200 | 32550 | 32500 | 32600 | 32500 | 2220 |
| 496 | 20230725 | 105000 | 21846154700 | 32500 | 32550 | 32550 | 32500 | 200 |
| 497 | 20230725 | 104900 | 21839647450 | 32550 | 32550 | 32550 | 32500 | 1794 |
| 498 | 20230725 | 104800 | 21781252850 | 32550 | 32500 | 32550 | 32450 | 2658 |
| 499 | 20230725 | 104700 | 21694852450 | 32500 | 32450 | 32500 | 32450 | 922 |
| 500 | 20230725 | 104600 | 21664892400 | 32450 | 32450 | 32500 | 32450 | 1360 |
| 501 | 20230725 | 104500 | 21620735100 | 32450 | 32450 | 32500 | 32400 | 1029 |
| 502 | 20230725 | 104400 | 21587314250 | 32400 | 32450 | 32500 | 32400 | 2701 |
| 503 | 20230725 | 104300 | 21499749100 | 32450 | 32550 | 32550 | 32450 | 4282 |
| 504 | 20230725 | 104200 | 21360497500 | 32600 | 32700 | 32700 | 32550 | 2397 |
| 505 | 20230725 | 104100 | 21282220450 | 32750 | 32550 | 32750 | 32550 | 2646 |
| 506 | 20230725 | 104000 | 21195905650 | 32550 | 32600 | 32600 | 32550 | 2471 |
| 507 | 20230725 | 103900 | 21115384950 | 32550 | 32500 | 32600 | 32450 | 2402 |
| 508 | 20230725 | 103800 | 21037211800 | 32500 | 32750 | 32750 | 32500 | 12635 |
| 509 | 20230725 | 103700 | 20625504050 | 32800 | 32900 | 32950 | 32650 | 16777 |
| 510 | 20230725 | 103600 | 20075051900 | 32850 | 32700 | 32900 | 32650 | 14749 |
| 511 | 20230725 | 103500 | 19592020150 | 32700 | 32650 | 32700 | 32650 | 15080 |
| 512 | 20230725 | 103400 | 19099024350 | 32650 | 32600 | 32700 | 32600 | 5775 |
| 513 | 20230725 | 103300 | 18910459000 | 32600 | 32550 | 32650 | 32500 | 10600 |
| 514 | 20230725 | 103200 | 18564929700 | 32550 | 32550 | 32550 | 32500 | 3901 |
| 515 | 20230725 | 103100 | 18437959100 | 32550 | 32550 | 32600 | 32500 | 4731 |
| 516 | 20230725 | 103000 | 18283914750 | 32550 | 32500 | 32550 | 32500 | 3192 |
| 517 | 20230725 | 102900 | 18180015400 | 32500 | 32500 | 32550 | 32450 | 2099 |
| 518 | 20230725 | 102800 | 18111805900 | 32500 | 32400 | 32500 | 32350 | 942 |
| 519 | 20230725 | 102700 | 18081197850 | 32400 | 32400 | 32500 | 32350 | 4973 |
| 520 | 20230725 | 102600 | 17920043100 | 32400 | 32300 | 32400 | 32150 | 2338 |
| 521 | 20230725 | 102500 | 17844427350 | 32300 | 32200 | 32300 | 32050 | 4579 |
| 522 | 20230725 | 102400 | 17697218350 | 32200 | 32300 | 32300 | 32150 | 2778 |
| 523 | 20230725 | 102300 | 17607757050 | 32300 | 32350 | 32350 | 32300 | 3568 |
| 524 | 20230725 | 102200 | 17492458950 | 32350 | 32450 | 32450 | 32350 | 3735 |
| 525 | 20230725 | 102100 | 17371514900 | 32450 | 32400 | 32500 | 32400 | 204 |
| 526 | 20230725 | 102000 | 17364896100 | 32400 | 32450 | 32550 | 32350 | 14330 |
| 527 | 20230725 | 101900 | 16899507900 | 32500 | 32450 | 32500 | 32450 | 1361 |
| 528 | 20230725 | 101800 | 16855307750 | 32450 | 32450 | 32500 | 32400 | 1752 |
| 529 | 20230725 | 101700 | 16798459400 | 32450 | 32400 | 32450 | 32350 | 994 |
| 530 | 20230725 | 101600 | 16766233000 | 32400 | 32400 | 32400 | 32350 | 2749 |
| 531 | 20230725 | 101500 | 16677168950 | 32400 | 32400 | 32400 | 32300 | 2497 |
| 532 | 20230725 | 101400 | 16596418700 | 32400 | 32350 | 32400 | 32300 | 2825 |
| 533 | 20230725 | 101300 | 16505046050 | 32350 | 32400 | 32400 | 32350 | 2590 |
| 534 | 20230725 | 101200 | 16421234700 | 32400 | 32350 | 32450 | 32350 | 1939 |
| 535 | 20230725 | 101100 | 16358428950 | 32400 | 32450 | 32500 | 32300 | 5351 |
| 536 | 20230725 | 101000 | 16185121400 | 32500 | 32450 | 32500 | 32450 | 3240 |
| 537 | 20230725 | 100900 | 16079928600 | 32450 | 32550 | 32550 | 32450 | 5320 |
| 538 | 20230725 | 100800 | 15907094400 | 32550 | 32600 | 32600 | 32500 | 5420 |
| 539 | 20230725 | 100700 | 15730641000 | 32550 | 32550 | 32600 | 32550 | 2774 |
| 540 | 20230725 | 100600 | 15640246150 | 32600 | 32550 | 32600 | 32500 | 7571 |
| 541 | 20230725 | 100500 | 15393816100 | 32550 | 32450 | 32600 | 32400 | 8891 |
| 542 | 20230725 | 100400 | 15104665250 | 32450 | 32500 | 32550 | 32400 | 10278 |
| 543 | 20230725 | 100300 | 14770861750 | 32550 | 32600 | 32650 | 32450 | 17689 |
| 544 | 20230725 | 100200 | 14194958250 | 32600 | 32300 | 32600 | 32300 | 13891 |
| 545 | 20230725 | 100100 | 13743716150 | 32300 | 32150 | 32350 | 32100 | 7550 |
| 546 | 20230725 | 100000 | 13500313400 | 32150 | 32250 | 32300 | 32150 | 4369 |
| 547 | 20230725 | 095900 | 13359620950 | 32300 | 32150 | 32300 | 32100 | 7862 |
| 548 | 20230725 | 095800 | 13106502450 | 32100 | 32050 | 32100 | 32050 | 2966 |
| 549 | 20230725 | 095700 | 13011359200 | 32050 | 31950 | 32050 | 31950 | 1325 |
| 550 | 20230725 | 095600 | 12968942300 | 32000 | 31950 | 32000 | 31950 | 1234 |
| 551 | 20230725 | 095500 | 12929496350 | 31950 | 31950 | 32000 | 31900 | 3294 |
| 552 | 20230725 | 095400 | 12824366900 | 31950 | 31950 | 31950 | 31900 | 3016 |
| 553 | 20230725 | 095300 | 12728083750 | 31950 | 31900 | 31950 | 31900 | 3352 |
| 554 | 20230725 | 095200 | 12621052700 | 31850 | 31850 | 31900 | 31850 | 2355 |
| 555 | 20230725 | 095100 | 12546016450 | 31850 | 31750 | 31850 | 31750 | 3534 |
| 556 | 20230725 | 095000 | 12433700150 | 31750 | 31800 | 31850 | 31700 | 5338 |
| 557 | 20230725 | 094900 | 12264117450 | 31850 | 32000 | 32050 | 31800 | 6561 |
| 558 | 20230725 | 094800 | 12054818200 | 32050 | 32050 | 32150 | 31900 | 6703 |
| 559 | 20230725 | 094700 | 11840094500 | 32050 | 32000 | 32050 | 32000 | 2592 |
| 560 | 20230725 | 094600 | 11757096550 | 32000 | 31950 | 32050 | 31950 | 4165 |
| 561 | 20230725 | 094500 | 11623885450 | 31900 | 31850 | 31950 | 31850 | 1689 |
| 562 | 20230725 | 094400 | 11570020300 | 31850 | 31850 | 31900 | 31800 | 1249 |
| 563 | 20230725 | 094300 | 11530233050 | 31850 | 31750 | 31850 | 31750 | 9764 |
| 564 | 20230725 | 094200 | 11219753000 | 31800 | 31750 | 31800 | 31750 | 1095 |
| 565 | 20230725 | 094100 | 11184968000 | 31800 | 31850 | 31850 | 31750 | 2006 |
| 566 | 20230725 | 094000 | 11121221750 | 31850 | 31900 | 31900 | 31750 | 3781 |
| 567 | 20230725 | 093900 | 11000796550 | 31900 | 31800 | 31900 | 31750 | 7167 |
| 568 | 20230725 | 093800 | 10772674500 | 31800 | 31650 | 31800 | 31550 | 4619 |
| 569 | 20230725 | 093700 | 10626422200 | 31700 | 31600 | 31700 | 31600 | 7457 |
| 570 | 20230725 | 093600 | 10390678100 | 31600 | 31650 | 31750 | 31600 | 3641 |
| 571 | 20230725 | 093500 | 10275362450 | 31700 | 31850 | 31850 | 31600 | 4397 |
| 572 | 20230725 | 093400 | 10135903350 | 31850 | 31750 | 31900 | 31750 | 5120 |
| 573 | 20230725 | 093300 | 9972917900 | 31750 | 31750 | 31750 | 31700 | 2550 |
| 574 | 20230725 | 093200 | 9891987950 | 31750 | 31750 | 31750 | 31700 | 1963 |
| 575 | 20230725 | 093100 | 9829712400 | 31800 | 31650 | 31800 | 31650 | 986 |
| 576 | 20230725 | 093000 | 9798395150 | 31750 | 31550 | 31750 | 31550 | 5018 |
| 577 | 20230725 | 092900 | 9639701900 | 31600 | 31550 | 31600 | 31550 | 2727 |
| 578 | 20230725 | 092800 | 9553662750 | 31550 | 31650 | 31650 | 31550 | 2689 |
| 579 | 20230725 | 092700 | 9468692150 | 31600 | 31650 | 31700 | 31600 | 3680 |
| 580 | 20230725 | 092600 | 9352211850 | 31650 | 31750 | 31750 | 31650 | 3004 |
| 581 | 20230725 | 092500 | 9256995300 | 31750 | 31750 | 31800 | 31700 | 1180 |
| 582 | 20230725 | 092400 | 9219539100 | 31700 | 31750 | 31750 | 31650 | 4382 |
| 583 | 20230725 | 092300 | 9080612000 | 31750 | 31750 | 31800 | 31700 | 2254 |
| 584 | 20230725 | 092200 | 9009056600 | 31750 | 31750 | 31800 | 31700 | 1923 |
| 585 | 20230725 | 092100 | 8947989800 | 31750 | 31750 | 31800 | 31700 | 2201 |
| 586 | 20230725 | 092000 | 8878123250 | 31750 | 31800 | 31850 | 31700 | 7096 |
| 587 | 20230725 | 091900 | 8652709600 | 31800 | 31800 | 31850 | 31750 | 7222 |
| 588 | 20230725 | 091800 | 8423035500 | 31800 | 31800 | 31850 | 31750 | 14550 |
| 589 | 20230725 | 091700 | 7960167800 | 31800 | 31600 | 31850 | 31550 | 8000 |
| 590 | 20230725 | 091600 | 7706367600 | 31600 | 31500 | 31600 | 31500 | 8951 |
| 591 | 20230725 | 091500 | 7423990750 | 31450 | 31500 | 31500 | 31450 | 2093 |
| 592 | 20230725 | 091400 | 7358154350 | 31500 | 31650 | 31700 | 31450 | 3694 |
| 593 | 20230725 | 091300 | 7241524250 | 31650 | 31550 | 31750 | 31500 | 9806 |
| 594 | 20230725 | 091200 | 6931244200 | 31550 | 31450 | 31550 | 31300 | 23873 |
| 595 | 20230725 | 091100 | 6180990350 | 31400 | 31450 | 31450 | 31400 | 6290 |
| 596 | 20230725 | 091000 | 5983316450 | 31450 | 31450 | 31500 | 31400 | 12593 |
| 597 | 20230725 | 090900 | 5587282850 | 31450 | 31550 | 31550 | 31450 | 7001 |
| 598 | 20230725 | 090800 | 5366943800 | 31500 | 31550 | 31650 | 31500 | 12174 |
| 599 | 20230725 | 090700 | 4982830350 | 31500 | 31500 | 31600 | 31500 | 8838 |
| 600 | 20230725 | 090600 | 4704118800 | 31500 | 31450 | 31600 | 31350 | 26127 |
| 601 | 20230725 | 090500 | 3882164350 | 31450 | 31550 | 31600 | 31450 | 16073 |
| 602 | 20230725 | 090400 | 3375855150 | 31550 | 31550 | 31600 | 31500 | 10806 |
| 603 | 20230725 | 090300 | 3034823150 | 31600 | 31500 | 31600 | 31400 | 18717 |
| 604 | 20230725 | 090200 | 2444623400 | 31550 | 31700 | 31700 | 31350 | 34122 |
| 605 | 20230725 | 090100 | 1369084500 | 31750 | 31950 | 31950 | 31650 | 20874 |
| 606 | 20230725 | 090000 | 705078650 | 32000 | 31900 | 32200 | 31900 | 21911 |