32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 3740 |
| 3 | 20230725 | 185300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20230725 | 185200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20230725 | 185100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20230725 | 185000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20230725 | 184900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20230725 | 184800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20230725 | 184700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20230725 | 184600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20230725 | 184500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20230725 | 184400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20230725 | 184300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20230725 | 184200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20230725 | 184100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20230725 | 184000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20230725 | 183900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20230725 | 183800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20230725 | 183700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20230725 | 183600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20230725 | 183500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20230725 | 183400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20230725 | 183300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20230725 | 183200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20230725 | 183100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20230725 | 183000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20230725 | 182900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20230725 | 182800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20230725 | 182700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20230725 | 182600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20230725 | 182500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20230725 | 182400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 3740 |
| 33 | 20230725 | 182300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20230725 | 182200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20230725 | 182100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20230725 | 182000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20230725 | 181900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20230725 | 181800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20230725 | 181700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20230725 | 181600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20230725 | 181500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20230725 | 181400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20230725 | 181300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20230725 | 181200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20230725 | 181100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20230725 | 181000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20230725 | 180900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20230725 | 180800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20230725 | 180700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20230725 | 180600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20230725 | 180500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20230725 | 180400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20230725 | 180300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20230725 | 180200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20230725 | 180100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20230725 | 180000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20230725 | 175900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20230725 | 175800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20230725 | 175700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20230725 | 175600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20230725 | 175500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20230725 | 175400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 3740 |
| 63 | 20230725 | 175300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20230725 | 175200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20230725 | 175100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20230725 | 175000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20230725 | 174900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20230725 | 174800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20230725 | 174700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20230725 | 174600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20230725 | 174500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20230725 | 174400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20230725 | 174300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20230725 | 174200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20230725 | 174100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20230725 | 174000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20230725 | 173900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20230725 | 173800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20230725 | 173700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20230725 | 173600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20230725 | 173500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20230725 | 173400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20230725 | 173300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20230725 | 173200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20230725 | 173100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20230725 | 173000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20230725 | 172900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20230725 | 172800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20230725 | 172700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20230725 | 172600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20230725 | 172500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20230725 | 172400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 3740 |
| 93 | 20230725 | 172300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20230725 | 172200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20230725 | 172100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20230725 | 172000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20230725 | 171900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20230725 | 171800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20230725 | 171700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20230725 | 171600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20230725 | 171500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20230725 | 171400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20230725 | 171300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20230725 | 171200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20230725 | 171100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20230725 | 171000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20230725 | 170900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20230725 | 170800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20230725 | 170700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20230725 | 170600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20230725 | 170500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20230725 | 170400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20230725 | 170300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20230725 | 170200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20230725 | 170100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20230725 | 170000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20230725 | 165900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20230725 | 165800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20230725 | 165700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20230725 | 165600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20230725 | 165500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20230725 | 165400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 3740 |
| 123 | 20230725 | 165300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20230725 | 165200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20230725 | 165100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20230725 | 165000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20230725 | 164900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20230725 | 164800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20230725 | 164700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20230725 | 164600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20230725 | 164500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20230725 | 164400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20230725 | 164300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20230725 | 164200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20230725 | 164100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20230725 | 164000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20230725 | 163900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20230725 | 163800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20230725 | 163700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20230725 | 163600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20230725 | 163500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20230725 | 163400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20230725 | 163300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20230725 | 163200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20230725 | 163100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20230725 | 163000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20230725 | 162900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20230725 | 162800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20230725 | 162700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20230725 | 162600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20230725 | 162500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20230725 | 162400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 3740 |
| 153 | 20230725 | 162300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20230725 | 162200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20230725 | 162100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20230725 | 162000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20230725 | 161900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20230725 | 161800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20230725 | 161700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20230725 | 161600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20230725 | 161500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20230725 | 161400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20230725 | 161300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20230725 | 161200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20230725 | 161100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20230725 | 161000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20230725 | 160900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20230725 | 160800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20230725 | 160700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20230725 | 160600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20230725 | 160500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20230725 | 160400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20230725 | 160300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20230725 | 160200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20230725 | 160100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20230725 | 160000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20230725 | 155900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20230725 | 155800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20230725 | 155700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20230725 | 155600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20230725 | 155500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20230725 | 155400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 3740 |
| 183 | 20230725 | 155300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20230725 | 155200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20230725 | 155100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20230725 | 155000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20230725 | 154900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20230725 | 154800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20230725 | 154700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20230725 | 154600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20230725 | 154500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20230725 | 154400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20230725 | 154300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20230725 | 154200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20230725 | 154100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20230725 | 154000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20230725 | 153900 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20230725 | 153800 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20230725 | 153700 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20230725 | 153600 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20230725 | 153500 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20230725 | 153400 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20230725 | 153300 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20230725 | 153200 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20230725 | 153100 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20230725 | 153000 | 5745193100 | 28700 | 28700 | 28700 | 28700 | 3740 |
| 207 | 20230725 | 152900 | 5637855100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20230725 | 152800 | 5637855100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20230725 | 152700 | 5637855100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20230725 | 152600 | 5637855100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20230725 | 152500 | 5637855100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20230725 | 152400 | 5637855100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 213 | 20230725 | 152300 | 5637855100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20230725 | 152200 | 5637855100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20230725 | 152100 | 5637855100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20230725 | 152000 | 5637855100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20230725 | 151900 | 5637855100 | 28700 | 28650 | 28700 | 28600 | 168 |
| 218 | 20230725 | 151800 | 5633035200 | 28700 | 28600 | 28700 | 28600 | 139 |
| 219 | 20230725 | 151700 | 5629047450 | 28600 | 28550 | 28600 | 28550 | 423 |
| 220 | 20230725 | 151600 | 5616967050 | 28550 | 28650 | 28700 | 28550 | 613 |
| 221 | 20230725 | 151500 | 5599425700 | 28700 | 28700 | 28700 | 28700 | 128 |
| 222 | 20230725 | 151400 | 5595752100 | 28650 | 28700 | 28700 | 28650 | 516 |
| 223 | 20230725 | 151300 | 5580942950 | 28700 | 28550 | 28700 | 28550 | 798 |
| 224 | 20230725 | 151200 | 5558051200 | 28550 | 28600 | 28650 | 28500 | 1553 |
| 225 | 20230725 | 151100 | 5513714650 | 28600 | 28600 | 28600 | 28550 | 657 |
| 226 | 20230725 | 151000 | 5494929700 | 28600 | 28650 | 28750 | 28600 | 1067 |
| 227 | 20230725 | 150900 | 5464388350 | 28700 | 28600 | 28700 | 28600 | 2193 |
| 228 | 20230725 | 150800 | 5401464800 | 28600 | 28650 | 28700 | 28550 | 1026 |
| 229 | 20230725 | 150700 | 5372099350 | 28600 | 28650 | 28650 | 28600 | 224 |
| 230 | 20230725 | 150600 | 5365681950 | 28650 | 28650 | 28650 | 28650 | 63 |
| 231 | 20230725 | 150500 | 5363877000 | 28550 | 28550 | 28650 | 28550 | 489 |
| 232 | 20230725 | 150400 | 5349892000 | 28600 | 28700 | 28700 | 28600 | 549 |
| 233 | 20230725 | 150300 | 5334182050 | 28750 | 28650 | 28750 | 28650 | 207 |
| 234 | 20230725 | 150200 | 5328236600 | 28700 | 28800 | 28800 | 28700 | 948 |
| 235 | 20230725 | 150100 | 5301020550 | 28800 | 28750 | 28800 | 28750 | 1037 |
| 236 | 20230725 | 150000 | 5271158400 | 28750 | 28750 | 28750 | 28700 | 713 |
| 237 | 20230725 | 145900 | 5250666850 | 28700 | 28650 | 28700 | 28600 | 1112 |
| 238 | 20230725 | 145800 | 5218785000 | 28650 | 28600 | 28650 | 28550 | 509 |
| 239 | 20230725 | 145700 | 5204227450 | 28600 | 28550 | 28600 | 28550 | 821 |
| 240 | 20230725 | 145600 | 5180754100 | 28600 | 28500 | 28600 | 28500 | 657 |
| 241 | 20230725 | 145500 | 5161991400 | 28500 | 28500 | 28550 | 28450 | 984 |
| 242 | 20230725 | 145400 | 5133938400 | 28500 | 28400 | 28500 | 28350 | 1289 |
| 243 | 20230725 | 145300 | 5097277050 | 28400 | 28350 | 28400 | 28350 | 430 |
| 244 | 20230725 | 145200 | 5085072450 | 28350 | 28400 | 28450 | 28350 | 321 |
| 245 | 20230725 | 145100 | 5075952950 | 28450 | 28400 | 28450 | 28350 | 349 |
| 246 | 20230725 | 145000 | 5066034900 | 28450 | 28400 | 28500 | 28400 | 322 |
| 247 | 20230725 | 144900 | 5056874650 | 28500 | 28450 | 28500 | 28400 | 470 |
| 248 | 20230725 | 144800 | 5043510050 | 28450 | 28400 | 28500 | 28300 | 400 |
| 249 | 20230725 | 144700 | 5032130900 | 28450 | 28450 | 28450 | 28300 | 381 |
| 250 | 20230725 | 144600 | 5021304400 | 28400 | 28300 | 28450 | 28250 | 351 |
| 251 | 20230725 | 144500 | 5011353400 | 28350 | 28450 | 28450 | 28300 | 1494 |
| 252 | 20230725 | 144400 | 4968988300 | 28500 | 28450 | 28500 | 28350 | 338 |
| 253 | 20230725 | 144300 | 4959382950 | 28450 | 28400 | 28500 | 28350 | 602 |
| 254 | 20230725 | 144200 | 4942252700 | 28400 | 28400 | 28500 | 28350 | 405 |
| 255 | 20230725 | 144100 | 4930742500 | 28450 | 28400 | 28500 | 28350 | 315 |
| 256 | 20230725 | 144000 | 4921787350 | 28400 | 28350 | 28450 | 28350 | 224 |
| 257 | 20230725 | 143900 | 4915430750 | 28400 | 28400 | 28450 | 28400 | 658 |
| 258 | 20230725 | 143800 | 4896725950 | 28450 | 28350 | 28450 | 28350 | 219 |
| 259 | 20230725 | 143700 | 4890512050 | 28350 | 28500 | 28500 | 28350 | 1219 |
| 260 | 20230725 | 143600 | 4855896900 | 28450 | 28400 | 28500 | 28350 | 296 |
| 261 | 20230725 | 143500 | 4847490300 | 28500 | 28500 | 28500 | 28450 | 532 |
| 262 | 20230725 | 143400 | 4832343750 | 28500 | 28650 | 28650 | 28500 | 557 |
| 263 | 20230725 | 143300 | 4816405050 | 28600 | 28650 | 28650 | 28500 | 366 |
| 264 | 20230725 | 143200 | 4805945200 | 28650 | 28550 | 28650 | 28450 | 567 |
| 265 | 20230725 | 143100 | 4789743700 | 28600 | 28500 | 28600 | 28500 | 748 |
| 266 | 20230725 | 143000 | 4768381150 | 28500 | 28450 | 28550 | 28350 | 484 |
| 267 | 20230725 | 142900 | 4754598350 | 28500 | 28450 | 28500 | 28350 | 1127 |
| 268 | 20230725 | 142800 | 4722516250 | 28500 | 28500 | 28500 | 28400 | 659 |
| 269 | 20230725 | 142700 | 4703742350 | 28450 | 28450 | 28500 | 28400 | 481 |
| 270 | 20230725 | 142600 | 4690052050 | 28500 | 28400 | 28500 | 28250 | 548 |
| 271 | 20230725 | 142500 | 4674473000 | 28450 | 28400 | 28500 | 28250 | 800 |
| 272 | 20230725 | 142400 | 4651724700 | 28450 | 28450 | 28500 | 28400 | 754 |
| 273 | 20230725 | 142300 | 4630262150 | 28500 | 28400 | 28500 | 28350 | 542 |
| 274 | 20230725 | 142200 | 4614847900 | 28500 | 28450 | 28500 | 28400 | 463 |
| 275 | 20230725 | 142100 | 4601668550 | 28450 | 28500 | 28500 | 28350 | 522 |
| 276 | 20230725 | 142000 | 4586814600 | 28500 | 28500 | 28500 | 28400 | 726 |
| 277 | 20230725 | 141900 | 4566152900 | 28600 | 28450 | 28650 | 28400 | 623 |
| 278 | 20230725 | 141800 | 4548379000 | 28550 | 28600 | 28600 | 28400 | 669 |
| 279 | 20230725 | 141700 | 4529288500 | 28650 | 28600 | 28650 | 28450 | 632 |
| 280 | 20230725 | 141600 | 4511219300 | 28600 | 28550 | 28600 | 28500 | 688 |
| 281 | 20230725 | 141500 | 4491562000 | 28600 | 28500 | 28600 | 28500 | 643 |
| 282 | 20230725 | 141400 | 4473203400 | 28550 | 28450 | 28550 | 28400 | 489 |
| 283 | 20230725 | 141300 | 4459263800 | 28450 | 28450 | 28550 | 28400 | 623 |
| 284 | 20230725 | 141200 | 4441522500 | 28450 | 28500 | 28550 | 28450 | 1162 |
| 285 | 20230725 | 141100 | 4408397150 | 28500 | 28500 | 28600 | 28500 | 907 |
| 286 | 20230725 | 141000 | 4382521750 | 28550 | 28650 | 28650 | 28500 | 1154 |
| 287 | 20230725 | 140900 | 4349563150 | 28700 | 28700 | 28750 | 28600 | 812 |
| 288 | 20230725 | 140800 | 4326256350 | 28700 | 28750 | 28750 | 28650 | 1834 |
| 289 | 20230725 | 140700 | 4273675050 | 28700 | 28650 | 28750 | 28600 | 802 |
| 290 | 20230725 | 140600 | 4250665850 | 28650 | 28650 | 28750 | 28600 | 601 |
| 291 | 20230725 | 140500 | 4233415850 | 28750 | 28650 | 28750 | 28600 | 613 |
| 292 | 20230725 | 140400 | 4215826400 | 28650 | 28700 | 28700 | 28600 | 662 |
| 293 | 20230725 | 140300 | 4196853700 | 28600 | 28750 | 28750 | 28600 | 684 |
| 294 | 20230725 | 140200 | 4177230050 | 28800 | 28750 | 28850 | 28700 | 709 |
| 295 | 20230725 | 140100 | 4156818100 | 28800 | 28850 | 28850 | 28700 | 733 |
| 296 | 20230725 | 140000 | 4135706100 | 28850 | 28850 | 28850 | 28750 | 1050 |
| 297 | 20230725 | 135900 | 4105459750 | 28850 | 28800 | 28850 | 28800 | 900 |
| 298 | 20230725 | 135800 | 4079500700 | 28850 | 28800 | 28850 | 28800 | 576 |
| 299 | 20230725 | 135700 | 4062902200 | 28800 | 28800 | 28800 | 28750 | 465 |
| 300 | 20230725 | 135600 | 4049510300 | 28800 | 28800 | 28800 | 28750 | 1266 |
| 301 | 20230725 | 135500 | 4013086900 | 28800 | 28750 | 28800 | 28750 | 851 |
| 302 | 20230725 | 135400 | 3988581500 | 28750 | 28650 | 28750 | 28650 | 1075 |
| 303 | 20230725 | 135300 | 3957687300 | 28700 | 28700 | 28750 | 28650 | 479 |
| 304 | 20230725 | 135200 | 3943940950 | 28650 | 28650 | 28700 | 28650 | 684 |
| 305 | 20230725 | 135100 | 3924314200 | 28600 | 28650 | 28700 | 28600 | 849 |
| 306 | 20230725 | 135000 | 3899963800 | 28650 | 28650 | 28650 | 28550 | 634 |
| 307 | 20230725 | 134900 | 3881815100 | 28650 | 28700 | 28700 | 28550 | 1839 |
| 308 | 20230725 | 134800 | 3829047650 | 28650 | 28700 | 28700 | 28650 | 1717 |
| 309 | 20230725 | 134700 | 3779807600 | 28600 | 28650 | 28700 | 28600 | 820 |
| 310 | 20230725 | 134600 | 3756300800 | 28650 | 28600 | 28650 | 28600 | 462 |
| 311 | 20230725 | 134500 | 3743072550 | 28600 | 28650 | 28700 | 28550 | 519 |
| 312 | 20230725 | 134400 | 3728200450 | 28650 | 28550 | 28650 | 28550 | 2111 |
| 313 | 20230725 | 134300 | 3667720600 | 28600 | 28650 | 28650 | 28550 | 337 |
| 314 | 20230725 | 134200 | 3658077850 | 28650 | 28600 | 28650 | 28600 | 982 |
| 315 | 20230725 | 134100 | 3629990550 | 28600 | 28550 | 28600 | 28450 | 405 |
| 316 | 20230725 | 134000 | 3618425650 | 28500 | 28500 | 28550 | 28450 | 425 |
| 317 | 20230725 | 133900 | 3606303950 | 28500 | 28500 | 28500 | 28450 | 557 |
| 318 | 20230725 | 133800 | 3590431600 | 28500 | 28450 | 28500 | 28350 | 1446 |
| 319 | 20230725 | 133700 | 3549298900 | 28450 | 28400 | 28450 | 28350 | 199 |
| 320 | 20230725 | 133600 | 3543640400 | 28400 | 28350 | 28450 | 28300 | 446 |
| 321 | 20230725 | 133500 | 3530965350 | 28350 | 28400 | 28400 | 28350 | 359 |
| 322 | 20230725 | 133400 | 3520776700 | 28400 | 28350 | 28400 | 28350 | 493 |
| 323 | 20230725 | 133300 | 3506779850 | 28350 | 28350 | 28400 | 28350 | 259 |
| 324 | 20230725 | 133200 | 3499431200 | 28350 | 28350 | 28350 | 28300 | 70 |
| 325 | 20230725 | 133100 | 3497446800 | 28350 | 28300 | 28350 | 28300 | 383 |
| 326 | 20230725 | 133000 | 3486602300 | 28350 | 28400 | 28400 | 28250 | 926 |
| 327 | 20230725 | 132900 | 3460389450 | 28400 | 28350 | 28400 | 28350 | 144 |
| 328 | 20230725 | 132800 | 3456302450 | 28400 | 28400 | 28400 | 28350 | 299 |
| 329 | 20230725 | 132700 | 3447819300 | 28400 | 28400 | 28450 | 28350 | 235 |
| 330 | 20230725 | 132600 | 3441143250 | 28400 | 28400 | 28400 | 28400 | 42 |
| 331 | 20230725 | 132500 | 3439950450 | 28400 | 28400 | 28400 | 28350 | 101 |
| 332 | 20230725 | 132400 | 3437082150 | 28400 | 28350 | 28400 | 28350 | 117 |
| 333 | 20230725 | 132300 | 3433762100 | 28350 | 28350 | 28350 | 28350 | 273 |
| 334 | 20230725 | 132200 | 3426022550 | 28350 | 28350 | 28350 | 28350 | 107 |
| 335 | 20230725 | 132100 | 3422989100 | 28300 | 28350 | 28350 | 28300 | 148 |
| 336 | 20230725 | 132000 | 3418796550 | 28350 | 28350 | 28350 | 28350 | 113 |
| 337 | 20230725 | 131900 | 3415593000 | 28350 | 28350 | 28350 | 28300 | 34 |
| 338 | 20230725 | 131800 | 3414629150 | 28350 | 28350 | 28350 | 28350 | 89 |
| 339 | 20230725 | 131700 | 3412106000 | 28350 | 28350 | 28350 | 28350 | 117 |
| 340 | 20230725 | 131600 | 3408789050 | 28300 | 28300 | 28300 | 28250 | 520 |
| 341 | 20230725 | 131500 | 3394084000 | 28300 | 28400 | 28400 | 28250 | 937 |
| 342 | 20230725 | 131400 | 3367567000 | 28400 | 28350 | 28400 | 28300 | 88 |
| 343 | 20230725 | 131300 | 3365068150 | 28350 | 28400 | 28450 | 28350 | 214 |
| 344 | 20230725 | 131200 | 3358996550 | 28400 | 28400 | 28450 | 28350 | 1243 |
| 345 | 20230725 | 131100 | 3323667900 | 28400 | 28400 | 28400 | 28350 | 388 |
| 346 | 20230725 | 131000 | 3312649500 | 28400 | 28400 | 28450 | 28400 | 255 |
| 347 | 20230725 | 130900 | 3305402100 | 28450 | 28400 | 28450 | 28400 | 63 |
| 348 | 20230725 | 130800 | 3303611350 | 28300 | 28400 | 28450 | 28300 | 322 |
| 349 | 20230725 | 130700 | 3294468650 | 28400 | 28400 | 28400 | 28400 | 140 |
| 350 | 20230725 | 130600 | 3290492650 | 28400 | 28300 | 28400 | 28300 | 215 |
| 351 | 20230725 | 130500 | 3284386800 | 28350 | 28350 | 28350 | 28350 | 113 |
| 352 | 20230725 | 130400 | 3281183250 | 28350 | 28300 | 28350 | 28250 | 154 |
| 353 | 20230725 | 130300 | 3276824750 | 28250 | 28250 | 28250 | 28250 | 35 |
| 354 | 20230725 | 130200 | 3275836000 | 28250 | 28200 | 28250 | 28200 | 153 |
| 355 | 20230725 | 130100 | 3271516200 | 28200 | 28200 | 28250 | 28200 | 212 |
| 356 | 20230725 | 130000 | 3265536800 | 28200 | 28300 | 28300 | 28200 | 658 |
| 357 | 20230725 | 125900 | 3246956950 | 28300 | 28250 | 28300 | 28250 | 175 |
| 358 | 20230725 | 125800 | 3242005850 | 28250 | 28300 | 28300 | 28250 | 242 |
| 359 | 20230725 | 125700 | 3235160000 | 28300 | 28300 | 28350 | 28300 | 331 |
| 360 | 20230725 | 125600 | 3225791200 | 28300 | 28300 | 28300 | 28300 | 16 |
| 361 | 20230725 | 125500 | 3225338400 | 28300 | 28350 | 28350 | 28300 | 867 |
| 362 | 20230725 | 125400 | 3200770350 | 28350 | 28450 | 28450 | 28350 | 853 |
| 363 | 20230725 | 125300 | 3176545050 | 28450 | 28500 | 28500 | 28450 | 187 |
| 364 | 20230725 | 125200 | 3171218300 | 28500 | 28500 | 28500 | 28500 | 116 |
| 365 | 20230725 | 125100 | 3167912300 | 28450 | 28450 | 28500 | 28450 | 140 |
| 366 | 20230725 | 125000 | 3163926000 | 28450 | 28450 | 28450 | 28450 | 77 |
| 367 | 20230725 | 124900 | 3161735350 | 28450 | 28450 | 28450 | 28450 | 347 |
| 368 | 20230725 | 124800 | 3151863200 | 28500 | 28500 | 28550 | 28450 | 745 |
| 369 | 20230725 | 124700 | 3130650600 | 28500 | 28550 | 28550 | 28500 | 312 |
| 370 | 20230725 | 124600 | 3121755300 | 28550 | 28600 | 28600 | 28550 | 509 |
| 371 | 20230725 | 124500 | 3107219350 | 28600 | 28550 | 28600 | 28500 | 927 |
| 372 | 20230725 | 124400 | 3080748950 | 28550 | 28600 | 28600 | 28550 | 177 |
| 373 | 20230725 | 124300 | 3075693550 | 28550 | 28500 | 28700 | 28500 | 3222 |
| 374 | 20230725 | 124200 | 2983718200 | 28500 | 28450 | 28500 | 28400 | 1476 |
| 375 | 20230725 | 124100 | 2941724700 | 28450 | 28450 | 28450 | 28450 | 211 |
| 376 | 20230725 | 124000 | 2935721750 | 28450 | 28450 | 28450 | 28450 | 592 |
| 377 | 20230725 | 123900 | 2918879350 | 28400 | 28400 | 28450 | 28400 | 365 |
| 378 | 20230725 | 123800 | 2908508450 | 28400 | 28400 | 28400 | 28400 | 0 |
| 379 | 20230725 | 123700 | 2908508450 | 28400 | 28350 | 28400 | 28350 | 1555 |
| 380 | 20230725 | 123600 | 2864346800 | 28400 | 28350 | 28400 | 28350 | 298 |
| 381 | 20230725 | 123500 | 2855890800 | 28350 | 28350 | 28350 | 28350 | 618 |
| 382 | 20230725 | 123400 | 2838370500 | 28350 | 28350 | 28350 | 28350 | 47 |
| 383 | 20230725 | 123300 | 2837038050 | 28300 | 28300 | 28350 | 28300 | 143 |
| 384 | 20230725 | 123200 | 2832985950 | 28350 | 28300 | 28350 | 28250 | 203 |
| 385 | 20230725 | 123100 | 2827239500 | 28300 | 28300 | 28300 | 28300 | 390 |
| 386 | 20230725 | 123000 | 2816202500 | 28300 | 28300 | 28300 | 28300 | 779 |
| 387 | 20230725 | 122900 | 2794156800 | 28300 | 28300 | 28300 | 28300 | 186 |
| 388 | 20230725 | 122800 | 2788893000 | 28300 | 28300 | 28300 | 28300 | 79 |
| 389 | 20230725 | 122700 | 2786657300 | 28300 | 28300 | 28300 | 28250 | 164 |
| 390 | 20230725 | 122600 | 2782016400 | 28300 | 28250 | 28300 | 28250 | 138 |
| 391 | 20230725 | 122500 | 2778113600 | 28300 | 28250 | 28300 | 28250 | 1104 |
| 392 | 20230725 | 122400 | 2746922200 | 28250 | 28250 | 28250 | 28200 | 308 |
| 393 | 20230725 | 122300 | 2738222900 | 28250 | 28250 | 28250 | 28200 | 208 |
| 394 | 20230725 | 122200 | 2732351650 | 28200 | 28200 | 28250 | 28200 | 170 |
| 395 | 20230725 | 122100 | 2727556200 | 28200 | 28250 | 28250 | 28200 | 396 |
| 396 | 20230725 | 122000 | 2716373300 | 28200 | 28250 | 28250 | 28200 | 147 |
| 397 | 20230725 | 121900 | 2712222100 | 28250 | 28200 | 28250 | 28200 | 154 |
| 398 | 20230725 | 121800 | 2707871700 | 28250 | 28250 | 28250 | 28200 | 231 |
| 399 | 20230725 | 121700 | 2701351550 | 28200 | 28200 | 28200 | 28200 | 30 |
| 400 | 20230725 | 121600 | 2700505550 | 28200 | 28250 | 28250 | 28200 | 481 |
| 401 | 20230725 | 121500 | 2686939500 | 28250 | 28250 | 28250 | 28250 | 231 |
| 402 | 20230725 | 121400 | 2680413750 | 28250 | 28250 | 28250 | 28250 | 132 |
| 403 | 20230725 | 121300 | 2676684750 | 28250 | 28250 | 28250 | 28250 | 76 |
| 404 | 20230725 | 121200 | 2674537750 | 28250 | 28250 | 28250 | 28250 | 139 |
| 405 | 20230725 | 121100 | 2670611000 | 28250 | 28200 | 28250 | 28200 | 111 |
| 406 | 20230725 | 121000 | 2667475750 | 28250 | 28250 | 28250 | 28250 | 286 |
| 407 | 20230725 | 120900 | 2659396250 | 28200 | 28200 | 28200 | 28200 | 600 |
| 408 | 20230725 | 120800 | 2642476250 | 28200 | 28150 | 28200 | 28150 | 324 |
| 409 | 20230725 | 120700 | 2633345050 | 28150 | 28100 | 28150 | 28100 | 56 |
| 410 | 20230725 | 120600 | 2631769050 | 28100 | 28050 | 28150 | 28050 | 227 |
| 411 | 20230725 | 120500 | 2625400250 | 28050 | 28050 | 28050 | 28050 | 257 |
| 412 | 20230725 | 120400 | 2618191400 | 28050 | 28050 | 28050 | 28050 | 62 |
| 413 | 20230725 | 120300 | 2616452300 | 28050 | 28000 | 28050 | 28000 | 503 |
| 414 | 20230725 | 120200 | 2602363200 | 28000 | 28000 | 28000 | 28000 | 338 |
| 415 | 20230725 | 120100 | 2592899200 | 28000 | 28000 | 28000 | 28000 | 209 |
| 416 | 20230725 | 120000 | 2587047200 | 28000 | 27950 | 28000 | 27950 | 33 |
| 417 | 20230725 | 115900 | 2586123300 | 27950 | 28000 | 28000 | 27950 | 153 |
| 418 | 20230725 | 115800 | 2581842800 | 28000 | 28000 | 28000 | 28000 | 68 |
| 419 | 20230725 | 115700 | 2579938800 | 28000 | 28000 | 28000 | 28000 | 602 |
| 420 | 20230725 | 115600 | 2563082800 | 27950 | 28000 | 28000 | 27950 | 113 |
| 421 | 20230725 | 115500 | 2559922350 | 28000 | 28000 | 28000 | 28000 | 207 |
| 422 | 20230725 | 115400 | 2554126350 | 28000 | 28000 | 28000 | 28000 | 407 |
| 423 | 20230725 | 115300 | 2542730350 | 28000 | 28000 | 28050 | 28000 | 1095 |
| 424 | 20230725 | 115200 | 2512068600 | 28000 | 28000 | 28000 | 28000 | 85 |
| 425 | 20230725 | 115100 | 2509688600 | 28000 | 28000 | 28000 | 28000 | 229 |
| 426 | 20230725 | 115000 | 2503276600 | 28000 | 28000 | 28000 | 28000 | 116 |
| 427 | 20230725 | 114900 | 2500028600 | 28000 | 28000 | 28000 | 27950 | 277 |
| 428 | 20230725 | 114800 | 2492278650 | 28000 | 28000 | 28000 | 28000 | 119 |
| 429 | 20230725 | 114700 | 2488946650 | 27950 | 28000 | 28000 | 27950 | 191 |
| 430 | 20230725 | 114600 | 2483604000 | 28000 | 28000 | 28000 | 28000 | 155 |
| 431 | 20230725 | 114500 | 2479264000 | 27950 | 27950 | 27950 | 27950 | 39 |
| 432 | 20230725 | 114400 | 2478173950 | 28000 | 28000 | 28000 | 27950 | 125 |
| 433 | 20230725 | 114300 | 2474674450 | 28000 | 27950 | 28000 | 27950 | 183 |
| 434 | 20230725 | 114200 | 2469550500 | 27950 | 28000 | 28000 | 27950 | 186 |
| 435 | 20230725 | 114100 | 2464344400 | 27950 | 27950 | 27950 | 27950 | 71 |
| 436 | 20230725 | 114000 | 2462359950 | 27900 | 27950 | 28000 | 27900 | 812 |
| 437 | 20230725 | 113900 | 2439665350 | 28000 | 28000 | 28000 | 28000 | 140 |
| 438 | 20230725 | 113800 | 2435745350 | 28000 | 28000 | 28000 | 28000 | 119 |
| 439 | 20230725 | 113700 | 2432413350 | 28000 | 28000 | 28000 | 28000 | 777 |
| 440 | 20230725 | 113600 | 2410657350 | 27950 | 27950 | 28000 | 27950 | 322 |
| 441 | 20230725 | 113500 | 2401654350 | 28000 | 27950 | 28000 | 27950 | 38 |
| 442 | 20230725 | 113400 | 2400590850 | 28000 | 27950 | 28000 | 27950 | 77 |
| 443 | 20230725 | 113300 | 2398435200 | 27950 | 27950 | 28000 | 27950 | 221 |
| 444 | 20230725 | 113200 | 2392250000 | 27950 | 27950 | 28000 | 27950 | 69 |
| 445 | 20230725 | 113100 | 2390320300 | 27950 | 27950 | 28000 | 27950 | 148 |
| 446 | 20230725 | 113000 | 2386178600 | 28000 | 27950 | 28000 | 27950 | 84 |
| 447 | 20230725 | 112900 | 2383827250 | 27950 | 27950 | 27950 | 27950 | 296 |
| 448 | 20230725 | 112800 | 2375554050 | 27950 | 28000 | 28000 | 27950 | 194 |
| 449 | 20230725 | 112700 | 2370125850 | 28000 | 27950 | 28000 | 27950 | 184 |
| 450 | 20230725 | 112600 | 2364976450 | 28000 | 27950 | 28000 | 27900 | 139 |
| 451 | 20230725 | 112500 | 2361091300 | 27950 | 28000 | 28000 | 27950 | 2146 |
| 452 | 20230725 | 112400 | 2301038800 | 28000 | 28000 | 28000 | 28000 | 140 |
| 453 | 20230725 | 112300 | 2297118800 | 28000 | 28000 | 28000 | 28000 | 144 |
| 454 | 20230725 | 112200 | 2293086800 | 27950 | 28000 | 28000 | 27950 | 43 |
| 455 | 20230725 | 112100 | 2291882900 | 28000 | 28000 | 28000 | 27950 | 304 |
| 456 | 20230725 | 112000 | 2283372800 | 28000 | 28000 | 28000 | 28000 | 42 |
| 457 | 20230725 | 111900 | 2282196800 | 28000 | 28000 | 28000 | 28000 | 42 |
| 458 | 20230725 | 111800 | 2281020800 | 28000 | 28000 | 28000 | 28000 | 564 |
| 459 | 20230725 | 111700 | 2265228800 | 28000 | 28000 | 28000 | 27950 | 804 |
| 460 | 20230725 | 111600 | 2242717200 | 28000 | 28000 | 28000 | 28000 | 233 |
| 461 | 20230725 | 111500 | 2236193200 | 28000 | 28000 | 28000 | 27950 | 355 |
| 462 | 20230725 | 111400 | 2226253300 | 28000 | 28000 | 28000 | 28000 | 557 |
| 463 | 20230725 | 111300 | 2210657300 | 28000 | 28000 | 28000 | 28000 | 1167 |
| 464 | 20230725 | 111200 | 2177981300 | 28000 | 28000 | 28000 | 28000 | 183 |
| 465 | 20230725 | 111100 | 2172857300 | 28000 | 28000 | 28000 | 28000 | 385 |
| 466 | 20230725 | 111000 | 2162077300 | 28000 | 28000 | 28000 | 28000 | 1177 |
| 467 | 20230725 | 110900 | 2129121300 | 28000 | 28000 | 28000 | 28000 | 179 |
| 468 | 20230725 | 110800 | 2124109300 | 28000 | 28000 | 28000 | 28000 | 198 |
| 469 | 20230725 | 110700 | 2118565300 | 28000 | 28000 | 28000 | 28000 | 192 |
| 470 | 20230725 | 110600 | 2113189300 | 28000 | 28000 | 28000 | 28000 | 112 |
| 471 | 20230725 | 110500 | 2110053300 | 28000 | 28000 | 28000 | 28000 | 1847 |
| 472 | 20230725 | 110400 | 2058337300 | 28050 | 28000 | 28050 | 28000 | 1485 |
| 473 | 20230725 | 110300 | 2016736550 | 27950 | 27950 | 28000 | 27950 | 66 |
| 474 | 20230725 | 110200 | 2014890000 | 27900 | 27900 | 27950 | 27900 | 128 |
| 475 | 20230725 | 110100 | 2011316750 | 27900 | 27900 | 28000 | 27900 | 373 |
| 476 | 20230725 | 110000 | 2000884400 | 28000 | 27900 | 28000 | 27850 | 88 |
| 477 | 20230725 | 105900 | 1998429450 | 27900 | 27900 | 27900 | 27900 | 257 |
| 478 | 20230725 | 105800 | 1991259150 | 27900 | 27950 | 27950 | 27850 | 1130 |
| 479 | 20230725 | 105700 | 1959729650 | 27950 | 27900 | 28000 | 27900 | 66 |
| 480 | 20230725 | 105600 | 1957886100 | 27900 | 27850 | 27900 | 27800 | 924 |
| 481 | 20230725 | 105500 | 1932188050 | 27900 | 27950 | 27950 | 27850 | 202 |
| 482 | 20230725 | 105400 | 1926552050 | 28050 | 27900 | 28050 | 27900 | 203 |
| 483 | 20230725 | 105300 | 1920874500 | 27900 | 27950 | 28000 | 27900 | 292 |
| 484 | 20230725 | 105200 | 1912720550 | 28050 | 27950 | 28100 | 27950 | 209 |
| 485 | 20230725 | 105100 | 1906861600 | 28000 | 27950 | 28000 | 27900 | 126 |
| 486 | 20230725 | 105000 | 1903343600 | 27900 | 27950 | 27950 | 27900 | 195 |
| 487 | 20230725 | 104900 | 1897896500 | 28000 | 28050 | 28100 | 28000 | 210 |
| 488 | 20230725 | 104800 | 1892008500 | 28050 | 27850 | 28050 | 27850 | 1255 |
| 489 | 20230725 | 104700 | 1856877950 | 27900 | 27900 | 27900 | 27850 | 164 |
| 490 | 20230725 | 104600 | 1852303300 | 27900 | 27900 | 28000 | 27900 | 275 |
| 491 | 20230725 | 104500 | 1844623500 | 27950 | 27900 | 27950 | 27900 | 110 |
| 492 | 20230725 | 104400 | 1841554350 | 27950 | 27950 | 27950 | 27950 | 61 |
| 493 | 20230725 | 104300 | 1839849400 | 27850 | 27850 | 27900 | 27850 | 624 |
| 494 | 20230725 | 104200 | 1822457650 | 27900 | 27900 | 27900 | 27850 | 869 |
| 495 | 20230725 | 104100 | 1798231000 | 28000 | 28000 | 28000 | 27950 | 734 |
| 496 | 20230725 | 104000 | 1777708750 | 28050 | 28000 | 28050 | 28000 | 80 |
| 497 | 20230725 | 103900 | 1775466700 | 28000 | 28050 | 28050 | 28000 | 292 |
| 498 | 20230725 | 103800 | 1767287450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 499 | 20230725 | 103700 | 1767287450 | 28050 | 28050 | 28050 | 28050 | 181 |
| 500 | 20230725 | 103600 | 1762210400 | 28050 | 28050 | 28050 | 28050 | 200 |
| 501 | 20230725 | 103500 | 1756600400 | 28100 | 28000 | 28100 | 28000 | 75 |
| 502 | 20230725 | 103400 | 1754500250 | 28000 | 28000 | 28000 | 28000 | 132 |
| 503 | 20230725 | 103300 | 1750804250 | 28000 | 27950 | 28000 | 27950 | 188 |
| 504 | 20230725 | 103200 | 1745544000 | 28000 | 28000 | 28000 | 27950 | 234 |
| 505 | 20230725 | 103100 | 1738992100 | 28000 | 28000 | 28000 | 28000 | 219 |
| 506 | 20230725 | 103000 | 1732860100 | 28000 | 28000 | 28000 | 28000 | 147 |
| 507 | 20230725 | 102900 | 1728744100 | 28000 | 27950 | 28100 | 27900 | 1089 |
| 508 | 20230725 | 102800 | 1698291350 | 27950 | 27900 | 27950 | 27900 | 307 |
| 509 | 20230725 | 102700 | 1689719400 | 27900 | 27900 | 27950 | 27900 | 108 |
| 510 | 20230725 | 102600 | 1686701800 | 27900 | 27950 | 27950 | 27900 | 442 |
| 511 | 20230725 | 102500 | 1674363650 | 28000 | 28000 | 28050 | 28000 | 140 |
| 512 | 20230725 | 102400 | 1670441600 | 28000 | 27900 | 28000 | 27900 | 446 |
| 513 | 20230725 | 102300 | 1657993600 | 27900 | 27950 | 27950 | 27900 | 451 |
| 514 | 20230725 | 102200 | 1645403550 | 28000 | 28000 | 28050 | 27900 | 406 |
| 515 | 20230725 | 102100 | 1634046550 | 28050 | 28150 | 28150 | 28000 | 1795 |
| 516 | 20230725 | 102000 | 1583684800 | 28150 | 28200 | 28250 | 28150 | 738 |
| 517 | 20230725 | 101900 | 1562899250 | 28150 | 28200 | 28200 | 28150 | 258 |
| 518 | 20230725 | 101800 | 1555624250 | 28150 | 28200 | 28250 | 28150 | 716 |
| 519 | 20230725 | 101700 | 1535435950 | 28200 | 28200 | 28250 | 28150 | 729 |
| 520 | 20230725 | 101600 | 1514900350 | 28200 | 28200 | 28200 | 28200 | 178 |
| 521 | 20230725 | 101500 | 1509880750 | 28200 | 28250 | 28250 | 28150 | 521 |
| 522 | 20230725 | 101400 | 1495190500 | 28250 | 28250 | 28250 | 28150 | 397 |
| 523 | 20230725 | 101300 | 1483988400 | 28250 | 28250 | 28250 | 28250 | 253 |
| 524 | 20230725 | 101200 | 1476841150 | 28250 | 28200 | 28250 | 28200 | 673 |
| 525 | 20230725 | 101100 | 1457845550 | 28200 | 28250 | 28250 | 28200 | 461 |
| 526 | 20230725 | 101000 | 1444831600 | 28250 | 28250 | 28250 | 28200 | 219 |
| 527 | 20230725 | 100900 | 1438645250 | 28250 | 28250 | 28250 | 28250 | 325 |
| 528 | 20230725 | 100800 | 1429464000 | 28250 | 28250 | 28250 | 28150 | 471 |
| 529 | 20230725 | 100700 | 1416174250 | 28250 | 28200 | 28250 | 28200 | 599 |
| 530 | 20230725 | 100600 | 1399272600 | 28200 | 28200 | 28200 | 28200 | 264 |
| 531 | 20230725 | 100500 | 1391827800 | 28200 | 28200 | 28250 | 28150 | 413 |
| 532 | 20230725 | 100400 | 1380174500 | 28200 | 28200 | 28250 | 28200 | 622 |
| 533 | 20230725 | 100300 | 1362633650 | 28200 | 28200 | 28250 | 28150 | 380 |
| 534 | 20230725 | 100200 | 1351916900 | 28200 | 28150 | 28200 | 28150 | 393 |
| 535 | 20230725 | 100100 | 1340843350 | 28150 | 28200 | 28250 | 28100 | 422 |
| 536 | 20230725 | 100000 | 1328955000 | 28200 | 28250 | 28250 | 28150 | 596 |
| 537 | 20230725 | 095900 | 1312150850 | 28250 | 28200 | 28250 | 28200 | 280 |
| 538 | 20230725 | 095800 | 1304246100 | 28250 | 28200 | 28250 | 28200 | 520 |
| 539 | 20230725 | 095700 | 1289570900 | 28250 | 28250 | 28250 | 28200 | 774 |
| 540 | 20230725 | 095600 | 1267731150 | 28250 | 28250 | 28250 | 28150 | 512 |
| 541 | 20230725 | 095500 | 1253289050 | 28250 | 28250 | 28250 | 28100 | 2147 |
| 542 | 20230725 | 095400 | 1192759100 | 28200 | 28300 | 28300 | 28200 | 321 |
| 543 | 20230725 | 095300 | 1183683800 | 28250 | 28200 | 28300 | 28100 | 648 |
| 544 | 20230725 | 095200 | 1165389550 | 28150 | 28200 | 28200 | 28100 | 1750 |
| 545 | 20230725 | 095100 | 1116128100 | 28200 | 28200 | 28200 | 28150 | 302 |
| 546 | 20230725 | 095000 | 1107618650 | 28200 | 28200 | 28200 | 28150 | 261 |
| 547 | 20230725 | 094900 | 1100263950 | 28200 | 28250 | 28250 | 28200 | 239 |
| 548 | 20230725 | 094800 | 1093521850 | 28250 | 28200 | 28250 | 28150 | 993 |
| 549 | 20230725 | 094700 | 1065494300 | 28200 | 28200 | 28200 | 28150 | 386 |
| 550 | 20230725 | 094600 | 1054616150 | 28200 | 28200 | 28200 | 28200 | 216 |
| 551 | 20230725 | 094500 | 1048524950 | 28250 | 28150 | 28250 | 28150 | 901 |
| 552 | 20230725 | 094400 | 1023106800 | 28150 | 28150 | 28150 | 28100 | 520 |
| 553 | 20230725 | 094300 | 1008486300 | 28150 | 28200 | 28200 | 28150 | 236 |
| 554 | 20230725 | 094200 | 1001837150 | 28200 | 28050 | 28200 | 28050 | 1455 |
| 555 | 20230725 | 094100 | 960882700 | 28100 | 28100 | 28150 | 28100 | 445 |
| 556 | 20230725 | 094000 | 948359550 | 28100 | 28100 | 28150 | 28100 | 618 |
| 557 | 20230725 | 093900 | 930992250 | 28100 | 28050 | 28100 | 28050 | 270 |
| 558 | 20230725 | 093800 | 923407450 | 28100 | 28100 | 28100 | 28050 | 425 |
| 559 | 20230725 | 093700 | 911473850 | 28100 | 28200 | 28200 | 28050 | 620 |
| 560 | 20230725 | 093600 | 894031600 | 28200 | 27950 | 28200 | 27950 | 5054 |
| 561 | 20230725 | 093500 | 752354900 | 27950 | 27850 | 27950 | 27850 | 775 |
| 562 | 20230725 | 093400 | 730737500 | 27850 | 27850 | 27850 | 27800 | 409 |
| 563 | 20230725 | 093300 | 719361600 | 27850 | 27750 | 27850 | 27750 | 463 |
| 564 | 20230725 | 093200 | 706506450 | 27850 | 27800 | 27850 | 27750 | 182 |
| 565 | 20230725 | 093100 | 701447100 | 27800 | 27800 | 27800 | 27750 | 114 |
| 566 | 20230725 | 093000 | 698278400 | 27800 | 27800 | 27800 | 27750 | 309 |
| 567 | 20230725 | 092900 | 689694200 | 27850 | 27850 | 27850 | 27800 | 148 |
| 568 | 20230725 | 092800 | 685573050 | 27900 | 27850 | 27900 | 27800 | 636 |
| 569 | 20230725 | 092700 | 667854550 | 27850 | 27850 | 27900 | 27850 | 234 |
| 570 | 20230725 | 092600 | 661334650 | 27850 | 27850 | 27900 | 27850 | 376 |
| 571 | 20230725 | 092500 | 650856950 | 27850 | 27900 | 27900 | 27850 | 512 |
| 572 | 20230725 | 092400 | 636577200 | 27900 | 27850 | 27900 | 27850 | 556 |
| 573 | 20230725 | 092300 | 621078350 | 27850 | 27900 | 27950 | 27850 | 627 |
| 574 | 20230725 | 092200 | 603592250 | 27900 | 27900 | 27900 | 27900 | 477 |
| 575 | 20230725 | 092100 | 590283950 | 27850 | 27850 | 27950 | 27850 | 1208 |
| 576 | 20230725 | 092000 | 556589900 | 27800 | 27700 | 27800 | 27700 | 802 |
| 577 | 20230725 | 091900 | 534318300 | 27750 | 27750 | 27750 | 27650 | 769 |
| 578 | 20230725 | 091800 | 513031350 | 27750 | 27700 | 27750 | 27650 | 474 |
| 579 | 20230725 | 091700 | 499907900 | 27700 | 27700 | 27750 | 27600 | 940 |
| 580 | 20230725 | 091600 | 473879100 | 27700 | 27700 | 27700 | 27650 | 893 |
| 581 | 20230725 | 091500 | 449157200 | 27650 | 27700 | 27700 | 27650 | 535 |
| 582 | 20230725 | 091400 | 434340100 | 27700 | 27650 | 27750 | 27650 | 1759 |
| 583 | 20230725 | 091300 | 385627800 | 27600 | 27550 | 27600 | 27550 | 192 |
| 584 | 20230725 | 091200 | 380329500 | 27450 | 27500 | 27550 | 27450 | 947 |
| 585 | 20230725 | 091100 | 354281600 | 27500 | 27450 | 27500 | 27450 | 444 |
| 586 | 20230725 | 091000 | 342088500 | 27450 | 27450 | 27500 | 27450 | 381 |
| 587 | 20230725 | 090900 | 331620950 | 27500 | 27500 | 27500 | 27500 | 100 |
| 588 | 20230725 | 090800 | 328870950 | 27450 | 27450 | 27450 | 27450 | 122 |
| 589 | 20230725 | 090700 | 325522050 | 27500 | 27400 | 27500 | 27400 | 217 |
| 590 | 20230725 | 090600 | 319570600 | 27350 | 27350 | 27350 | 27300 | 68 |
| 591 | 20230725 | 090500 | 317710850 | 27350 | 27350 | 27350 | 27350 | 306 |
| 592 | 20230725 | 090400 | 309341750 | 27350 | 27450 | 27450 | 27350 | 267 |
| 593 | 20230725 | 090300 | 302033250 | 27450 | 27400 | 27450 | 27400 | 330 |
| 594 | 20230725 | 090200 | 292988550 | 27200 | 27450 | 27500 | 27200 | 319 |
| 595 | 20230725 | 090100 | 284273350 | 27600 | 27100 | 27600 | 27000 | 7023 |
| 596 | 20230725 | 090000 | 93921150 | 27100 | 27050 | 27100 | 27050 | 3470 |