30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 7890 |
| 3 | 20230725 | 183200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20230725 | 183100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20230725 | 183000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20230725 | 182900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20230725 | 182800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20230725 | 182700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20230725 | 182600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20230725 | 182500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20230725 | 182400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20230725 | 182300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20230725 | 182200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20230725 | 182100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20230725 | 182000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20230725 | 181900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20230725 | 181800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20230725 | 181700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20230725 | 181600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20230725 | 181500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20230725 | 181400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20230725 | 181300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20230725 | 181200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20230725 | 181100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20230725 | 181000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20230725 | 180900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20230725 | 180800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20230725 | 180700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20230725 | 180600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20230725 | 180500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20230725 | 180400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20230725 | 180300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 7890 |
| 33 | 20230725 | 180200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20230725 | 180100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20230725 | 180000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20230725 | 175900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20230725 | 175800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20230725 | 175700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20230725 | 175600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20230725 | 175500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20230725 | 175400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20230725 | 175300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20230725 | 175200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20230725 | 175100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20230725 | 175000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20230725 | 174900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20230725 | 174800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20230725 | 174700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20230725 | 174600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20230725 | 174500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20230725 | 174400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20230725 | 174300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20230725 | 174200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20230725 | 174100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20230725 | 174000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20230725 | 173900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20230725 | 173800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20230725 | 173700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20230725 | 173600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20230725 | 173500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20230725 | 173400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20230725 | 173300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 7890 |
| 63 | 20230725 | 173200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20230725 | 173100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20230725 | 173000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20230725 | 172900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20230725 | 172800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20230725 | 172700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20230725 | 172600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20230725 | 172500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20230725 | 172400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20230725 | 172300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20230725 | 172200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20230725 | 172100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20230725 | 172000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20230725 | 171900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20230725 | 171800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20230725 | 171700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20230725 | 171600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20230725 | 171500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20230725 | 171400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20230725 | 171300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20230725 | 171200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20230725 | 171100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20230725 | 171000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20230725 | 170900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20230725 | 170800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20230725 | 170700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20230725 | 170600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20230725 | 170500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20230725 | 170400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20230725 | 170300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 7890 |
| 93 | 20230725 | 170200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20230725 | 170100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20230725 | 170000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20230725 | 165900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20230725 | 165800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20230725 | 165700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20230725 | 165600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20230725 | 165500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20230725 | 165400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20230725 | 165300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20230725 | 165200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20230725 | 165100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20230725 | 165000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20230725 | 164900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20230725 | 164800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20230725 | 164700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20230725 | 164600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20230725 | 164500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20230725 | 164400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20230725 | 164300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20230725 | 164200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20230725 | 164100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20230725 | 164000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20230725 | 163900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20230725 | 163800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20230725 | 163700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20230725 | 163600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20230725 | 163500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20230725 | 163400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20230725 | 163300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 7890 |
| 123 | 20230725 | 163200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20230725 | 163100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20230725 | 163000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20230725 | 162900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20230725 | 162800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20230725 | 162700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20230725 | 162600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20230725 | 162500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20230725 | 162400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20230725 | 162300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20230725 | 162200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20230725 | 162100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20230725 | 162000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20230725 | 161900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20230725 | 161800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20230725 | 161700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20230725 | 161600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20230725 | 161500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20230725 | 161400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20230725 | 161300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20230725 | 161200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20230725 | 161100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20230725 | 161000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20230725 | 160900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20230725 | 160800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20230725 | 160700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20230725 | 160600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20230725 | 160500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20230725 | 160400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20230725 | 160300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 7890 |
| 153 | 20230725 | 160200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20230725 | 160100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20230725 | 160000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20230725 | 155900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20230725 | 155800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20230725 | 155700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20230725 | 155600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20230725 | 155500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20230725 | 155400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20230725 | 155300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20230725 | 155200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20230725 | 155100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20230725 | 155000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20230725 | 154900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20230725 | 154800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20230725 | 154700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20230725 | 154600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20230725 | 154500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20230725 | 154400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20230725 | 154300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20230725 | 154200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20230725 | 154100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20230725 | 154000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20230725 | 153900 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20230725 | 153800 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20230725 | 153700 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20230725 | 153600 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20230725 | 153500 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20230725 | 153400 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20230725 | 153300 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 7890 |
| 183 | 20230725 | 153200 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20230725 | 153100 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20230725 | 153000 | 3717246250 | 28850 | 28850 | 28850 | 28850 | 7890 |
| 186 | 20230725 | 152900 | 3489619750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20230725 | 152800 | 3489619750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20230725 | 152700 | 3489619750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20230725 | 152600 | 3489619750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20230725 | 152500 | 3489619750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20230725 | 152400 | 3489619750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20230725 | 152300 | 3489619750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20230725 | 152200 | 3489619750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20230725 | 152100 | 3489619750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20230725 | 152000 | 3489619750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20230725 | 151900 | 3489619750 | 28550 | 28600 | 28600 | 28550 | 1036 |
| 197 | 20230725 | 151800 | 3460013650 | 28550 | 28550 | 28550 | 28550 | 11 |
| 198 | 20230725 | 151700 | 3459699600 | 28600 | 28700 | 28750 | 28600 | 1171 |
| 199 | 20230725 | 151600 | 3426174100 | 28700 | 28750 | 28800 | 28700 | 1166 |
| 200 | 20230725 | 151500 | 3392680700 | 28800 | 28800 | 28800 | 28750 | 155 |
| 201 | 20230725 | 151400 | 3388221400 | 28750 | 28750 | 28800 | 28750 | 85 |
| 202 | 20230725 | 151300 | 3385776500 | 28750 | 28800 | 28800 | 28750 | 186 |
| 203 | 20230725 | 151200 | 3380427900 | 28800 | 28750 | 28800 | 28700 | 315 |
| 204 | 20230725 | 151100 | 3371373750 | 28800 | 28700 | 28800 | 28700 | 114 |
| 205 | 20230725 | 151000 | 3368101650 | 28700 | 28700 | 28750 | 28700 | 354 |
| 206 | 20230725 | 150900 | 3357929800 | 28750 | 28750 | 28750 | 28700 | 286 |
| 207 | 20230725 | 150800 | 3349717350 | 28750 | 28750 | 28750 | 28700 | 117 |
| 208 | 20230725 | 150700 | 3346353650 | 28700 | 28750 | 28750 | 28700 | 384 |
| 209 | 20230725 | 150600 | 3335313950 | 28850 | 28850 | 28850 | 28750 | 646 |
| 210 | 20230725 | 150500 | 3316695200 | 28800 | 28750 | 28800 | 28750 | 29 |
| 211 | 20230725 | 150400 | 3315860600 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20230725 | 150300 | 3315860600 | 28800 | 28850 | 28850 | 28800 | 185 |
| 213 | 20230725 | 150200 | 3310523950 | 28800 | 28750 | 28850 | 28750 | 934 |
| 214 | 20230725 | 150100 | 3283641300 | 28850 | 28750 | 28850 | 28750 | 130 |
| 215 | 20230725 | 150000 | 3279900800 | 28850 | 28750 | 28850 | 28750 | 170 |
| 216 | 20230725 | 145900 | 3275004400 | 28800 | 28750 | 28850 | 28750 | 937 |
| 217 | 20230725 | 145800 | 3248042250 | 28750 | 28750 | 28750 | 28750 | 252 |
| 218 | 20230725 | 145700 | 3240797250 | 28750 | 28750 | 28750 | 28700 | 106 |
| 219 | 20230725 | 145600 | 3237749800 | 28750 | 28700 | 28750 | 28700 | 25 |
| 220 | 20230725 | 145500 | 3237031300 | 28750 | 28700 | 28750 | 28700 | 45 |
| 221 | 20230725 | 145400 | 3235739500 | 28700 | 28750 | 28750 | 28700 | 132 |
| 222 | 20230725 | 145300 | 3231947550 | 28750 | 28750 | 28750 | 28750 | 237 |
| 223 | 20230725 | 145200 | 3225133800 | 28750 | 28800 | 28800 | 28750 | 2 |
| 224 | 20230725 | 145100 | 3225076250 | 28750 | 28750 | 28800 | 28750 | 289 |
| 225 | 20230725 | 145000 | 3216765500 | 28750 | 28750 | 28750 | 28700 | 159 |
| 226 | 20230725 | 144900 | 3212198450 | 28750 | 28700 | 28750 | 28700 | 34 |
| 227 | 20230725 | 144800 | 3211222150 | 28700 | 28750 | 28750 | 28700 | 191 |
| 228 | 20230725 | 144700 | 3205736850 | 28750 | 28750 | 28750 | 28750 | 57 |
| 229 | 20230725 | 144600 | 3204098100 | 28750 | 28800 | 28800 | 28750 | 493 |
| 230 | 20230725 | 144500 | 3189923350 | 28800 | 28750 | 28850 | 28750 | 228 |
| 231 | 20230725 | 144400 | 3183355050 | 28750 | 28750 | 28750 | 28750 | 10 |
| 232 | 20230725 | 144300 | 3183067550 | 28750 | 28750 | 28750 | 28750 | 16 |
| 233 | 20230725 | 144200 | 3182607550 | 28800 | 28750 | 28850 | 28750 | 676 |
| 234 | 20230725 | 144100 | 3163151900 | 28850 | 28750 | 28850 | 28750 | 41 |
| 235 | 20230725 | 144000 | 3161972050 | 28850 | 28850 | 28850 | 28850 | 1 |
| 236 | 20230725 | 143900 | 3161943200 | 28750 | 28850 | 28850 | 28750 | 249 |
| 237 | 20230725 | 143800 | 3154777150 | 28750 | 28800 | 28800 | 28750 | 1163 |
| 238 | 20230725 | 143700 | 3121282800 | 28850 | 28850 | 28900 | 28850 | 326 |
| 239 | 20230725 | 143600 | 3111876100 | 28900 | 28900 | 28900 | 28850 | 1160 |
| 240 | 20230725 | 143500 | 3078389600 | 28900 | 28850 | 28900 | 28850 | 43 |
| 241 | 20230725 | 143400 | 3077147050 | 28900 | 28850 | 28900 | 28800 | 252 |
| 242 | 20230725 | 143300 | 3069876650 | 28850 | 28850 | 28850 | 28850 | 237 |
| 243 | 20230725 | 143200 | 3063039200 | 28850 | 28800 | 28850 | 28800 | 70 |
| 244 | 20230725 | 143100 | 3061020050 | 28800 | 28850 | 28850 | 28800 | 47 |
| 245 | 20230725 | 143000 | 3059664600 | 28850 | 28850 | 28850 | 28850 | 107 |
| 246 | 20230725 | 142900 | 3056577650 | 28850 | 28850 | 28850 | 28800 | 46 |
| 247 | 20230725 | 142800 | 3055250600 | 28850 | 28850 | 28850 | 28850 | 349 |
| 248 | 20230725 | 142700 | 3045181950 | 28850 | 28850 | 28850 | 28850 | 117 |
| 249 | 20230725 | 142600 | 3041806500 | 28850 | 28850 | 28850 | 28800 | 39 |
| 250 | 20230725 | 142500 | 3040681400 | 28850 | 28800 | 28850 | 28800 | 7 |
| 251 | 20230725 | 142400 | 3040479750 | 28800 | 28850 | 28850 | 28800 | 191 |
| 252 | 20230725 | 142300 | 3034974800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 253 | 20230725 | 142200 | 3034974800 | 28800 | 28900 | 28900 | 28800 | 247 |
| 254 | 20230725 | 142100 | 3027852400 | 28850 | 28900 | 28900 | 28850 | 184 |
| 255 | 20230725 | 142000 | 3022539550 | 28900 | 28900 | 28900 | 28850 | 65 |
| 256 | 20230725 | 141900 | 3020661100 | 28900 | 28900 | 28900 | 28900 | 2 |
| 257 | 20230725 | 141800 | 3020603300 | 28850 | 28900 | 28900 | 28850 | 78 |
| 258 | 20230725 | 141700 | 3018349350 | 28850 | 28850 | 28850 | 28850 | 0 |
| 259 | 20230725 | 141600 | 3018349350 | 28850 | 28900 | 28900 | 28850 | 843 |
| 260 | 20230725 | 141500 | 2994019800 | 28900 | 28900 | 28900 | 28900 | 164 |
| 261 | 20230725 | 141400 | 2989280200 | 28900 | 28950 | 28950 | 28900 | 207 |
| 262 | 20230725 | 141300 | 2983297250 | 28950 | 28950 | 28950 | 28850 | 38 |
| 263 | 20230725 | 141200 | 2982197350 | 28950 | 28950 | 28950 | 28950 | 97 |
| 264 | 20230725 | 141100 | 2979389200 | 28950 | 28850 | 28950 | 28850 | 13 |
| 265 | 20230725 | 141000 | 2979012950 | 28950 | 28950 | 28950 | 28950 | 0 |
| 266 | 20230725 | 140900 | 2979012950 | 28950 | 28950 | 28950 | 28950 | 74 |
| 267 | 20230725 | 140800 | 2976870650 | 28950 | 28950 | 28950 | 28950 | 1 |
| 268 | 20230725 | 140700 | 2976841700 | 28850 | 28950 | 28950 | 28850 | 217 |
| 269 | 20230725 | 140600 | 2970581050 | 28800 | 28850 | 28950 | 28800 | 75 |
| 270 | 20230725 | 140500 | 2968414400 | 28800 | 28850 | 28850 | 28800 | 12 |
| 271 | 20230725 | 140400 | 2968068700 | 28800 | 28800 | 28800 | 28800 | 160 |
| 272 | 20230725 | 140300 | 2963460700 | 28800 | 28850 | 28850 | 28800 | 77 |
| 273 | 20230725 | 140200 | 2961239450 | 28800 | 28800 | 28800 | 28800 | 554 |
| 274 | 20230725 | 140100 | 2945284250 | 28800 | 28850 | 28850 | 28800 | 2 |
| 275 | 20230725 | 140000 | 2945226600 | 28850 | 28900 | 28900 | 28850 | 466 |
| 276 | 20230725 | 135900 | 2931778850 | 28800 | 28800 | 28850 | 28800 | 205 |
| 277 | 20230725 | 135800 | 2925871850 | 28850 | 28950 | 28950 | 28850 | 975 |
| 278 | 20230725 | 135700 | 2897721250 | 28950 | 28950 | 28950 | 28850 | 147 |
| 279 | 20230725 | 135600 | 2893465700 | 28950 | 28950 | 28950 | 28850 | 74 |
| 280 | 20230725 | 135500 | 2891326400 | 28950 | 28850 | 28950 | 28850 | 18 |
| 281 | 20230725 | 135400 | 2890805400 | 28850 | 28900 | 28900 | 28850 | 74 |
| 282 | 20230725 | 135300 | 2888666850 | 28900 | 28900 | 28900 | 28900 | 47 |
| 283 | 20230725 | 135200 | 2887308550 | 28850 | 28900 | 28900 | 28850 | 61 |
| 284 | 20230725 | 135100 | 2885545700 | 28950 | 28950 | 28950 | 28950 | 73 |
| 285 | 20230725 | 135000 | 2883432350 | 28950 | 28900 | 28950 | 28900 | 1059 |
| 286 | 20230725 | 134900 | 2852776800 | 28900 | 28900 | 28900 | 28850 | 1407 |
| 287 | 20230725 | 134800 | 2812172650 | 28900 | 28950 | 29000 | 28900 | 157 |
| 288 | 20230725 | 134700 | 2807631300 | 28900 | 28950 | 28950 | 28900 | 106 |
| 289 | 20230725 | 134600 | 2804562650 | 28950 | 28950 | 28950 | 28950 | 1037 |
| 290 | 20230725 | 134500 | 2774541500 | 28950 | 28900 | 28950 | 28850 | 97 |
| 291 | 20230725 | 134400 | 2771734300 | 28900 | 28950 | 28950 | 28900 | 337 |
| 292 | 20230725 | 134300 | 2761994550 | 28950 | 29000 | 29000 | 28950 | 64 |
| 293 | 20230725 | 134200 | 2760141600 | 29000 | 29000 | 29000 | 28900 | 289 |
| 294 | 20230725 | 134100 | 2751768400 | 29000 | 28900 | 29000 | 28900 | 5 |
| 295 | 20230725 | 134000 | 2751623600 | 28900 | 28950 | 28950 | 28900 | 88 |
| 296 | 20230725 | 133900 | 2749076100 | 28950 | 29000 | 29000 | 28950 | 591 |
| 297 | 20230725 | 133800 | 2731962950 | 29000 | 29000 | 29000 | 28950 | 53 |
| 298 | 20230725 | 133700 | 2730426000 | 29000 | 29000 | 29000 | 29000 | 1 |
| 299 | 20230725 | 133600 | 2730397000 | 28950 | 29000 | 29000 | 28950 | 286 |
| 300 | 20230725 | 133500 | 2722113550 | 29000 | 29000 | 29050 | 29000 | 1592 |
| 301 | 20230725 | 133400 | 2675944450 | 29000 | 28950 | 29000 | 28950 | 245 |
| 302 | 20230725 | 133300 | 2668839650 | 29000 | 29000 | 29000 | 28950 | 94 |
| 303 | 20230725 | 133200 | 2666113900 | 29000 | 29000 | 29000 | 28950 | 31 |
| 304 | 20230725 | 133100 | 2665214950 | 29000 | 29000 | 29000 | 28950 | 121 |
| 305 | 20230725 | 133000 | 2661709900 | 29000 | 28950 | 29000 | 28950 | 201 |
| 306 | 20230725 | 132900 | 2655886400 | 29000 | 29000 | 29000 | 28950 | 105 |
| 307 | 20230725 | 132800 | 2652841450 | 28950 | 29000 | 29000 | 28950 | 68 |
| 308 | 20230725 | 132700 | 2650869650 | 29000 | 29000 | 29000 | 29000 | 140 |
| 309 | 20230725 | 132600 | 2646809650 | 29000 | 29000 | 29000 | 29000 | 25 |
| 310 | 20230725 | 132500 | 2646084650 | 29000 | 29000 | 29000 | 29000 | 226 |
| 311 | 20230725 | 132400 | 2639530650 | 28950 | 29000 | 29000 | 28950 | 148 |
| 312 | 20230725 | 132300 | 2635239950 | 29000 | 29000 | 29000 | 28950 | 25 |
| 313 | 20230725 | 132200 | 2634515450 | 29000 | 29000 | 29000 | 28950 | 34 |
| 314 | 20230725 | 132100 | 2633530150 | 29000 | 29000 | 29000 | 29000 | 247 |
| 315 | 20230725 | 132000 | 2626367150 | 29000 | 29000 | 29000 | 28950 | 58 |
| 316 | 20230725 | 131900 | 2624685200 | 29000 | 29000 | 29000 | 29000 | 13 |
| 317 | 20230725 | 131800 | 2624308200 | 29000 | 29000 | 29000 | 28950 | 123 |
| 318 | 20230725 | 131700 | 2620741250 | 29000 | 29000 | 29000 | 29000 | 30 |
| 319 | 20230725 | 131600 | 2619871250 | 29000 | 29000 | 29000 | 29000 | 9 |
| 320 | 20230725 | 131500 | 2619610250 | 28950 | 29000 | 29000 | 28950 | 168 |
| 321 | 20230725 | 131400 | 2614738300 | 28950 | 29000 | 29000 | 28950 | 41 |
| 322 | 20230725 | 131300 | 2613551250 | 28950 | 29000 | 29000 | 28950 | 217 |
| 323 | 20230725 | 131200 | 2607268850 | 29000 | 29000 | 29000 | 28950 | 192 |
| 324 | 20230725 | 131100 | 2601705850 | 28950 | 28950 | 29000 | 28950 | 20 |
| 325 | 20230725 | 131000 | 2601125950 | 29000 | 28950 | 29000 | 28950 | 668 |
| 326 | 20230725 | 130900 | 2581754150 | 29000 | 29000 | 29000 | 29000 | 191 |
| 327 | 20230725 | 130800 | 2576215150 | 28950 | 28900 | 28950 | 28850 | 2402 |
| 328 | 20230725 | 130700 | 2506709000 | 28900 | 28850 | 28900 | 28850 | 151 |
| 329 | 20230725 | 130600 | 2502345650 | 28800 | 28850 | 28900 | 28800 | 133 |
| 330 | 20230725 | 130500 | 2498506450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 331 | 20230725 | 130400 | 2498506450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 332 | 20230725 | 130300 | 2498506450 | 28850 | 28850 | 28850 | 28850 | 75 |
| 333 | 20230725 | 130200 | 2496342700 | 28800 | 28800 | 28800 | 28800 | 190 |
| 334 | 20230725 | 130100 | 2490870700 | 28800 | 28800 | 28850 | 28800 | 299 |
| 335 | 20230725 | 130000 | 2482256000 | 28850 | 28900 | 28900 | 28850 | 144 |
| 336 | 20230725 | 125900 | 2478097900 | 28800 | 28850 | 28850 | 28800 | 523 |
| 337 | 20230725 | 125800 | 2463019350 | 28800 | 28800 | 28800 | 28800 | 0 |
| 338 | 20230725 | 125700 | 2463019350 | 28800 | 28850 | 28850 | 28800 | 127 |
| 339 | 20230725 | 125600 | 2459357950 | 28800 | 28850 | 28850 | 28800 | 425 |
| 340 | 20230725 | 125500 | 2447097150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 341 | 20230725 | 125400 | 2447097150 | 28900 | 28950 | 28950 | 28900 | 1079 |
| 342 | 20230725 | 125300 | 2415910350 | 28900 | 28900 | 28900 | 28900 | 34 |
| 343 | 20230725 | 125200 | 2414927750 | 28900 | 28900 | 28900 | 28900 | 273 |
| 344 | 20230725 | 125100 | 2407038050 | 28950 | 28950 | 28950 | 28950 | 332 |
| 345 | 20230725 | 125000 | 2397426650 | 28950 | 28900 | 28950 | 28900 | 119 |
| 346 | 20230725 | 124900 | 2393986800 | 28900 | 28900 | 28950 | 28900 | 195 |
| 347 | 20230725 | 124800 | 2388351100 | 28950 | 28900 | 28950 | 28900 | 125 |
| 348 | 20230725 | 124700 | 2384733850 | 28900 | 28950 | 28950 | 28900 | 45 |
| 349 | 20230725 | 124600 | 2383432050 | 28900 | 28900 | 28900 | 28900 | 98 |
| 350 | 20230725 | 124500 | 2380599850 | 28950 | 28950 | 28950 | 28900 | 100 |
| 351 | 20230725 | 124400 | 2377705150 | 28950 | 28900 | 28950 | 28900 | 53 |
| 352 | 20230725 | 124300 | 2376171050 | 28900 | 28900 | 28950 | 28900 | 30 |
| 353 | 20230725 | 124200 | 2375302900 | 28950 | 28950 | 28950 | 28950 | 74 |
| 354 | 20230725 | 124100 | 2373160600 | 28900 | 28950 | 28950 | 28900 | 35 |
| 355 | 20230725 | 124000 | 2372148100 | 28950 | 28900 | 28950 | 28900 | 167 |
| 356 | 20230725 | 123900 | 2367315700 | 28900 | 28900 | 28950 | 28900 | 251 |
| 357 | 20230725 | 123800 | 2360057100 | 28850 | 28850 | 28900 | 28850 | 56 |
| 358 | 20230725 | 123700 | 2358440000 | 28850 | 28850 | 28850 | 28850 | 5 |
| 359 | 20230725 | 123600 | 2358295750 | 28850 | 28950 | 28950 | 28850 | 190 |
| 360 | 20230725 | 123500 | 2352805500 | 28950 | 28900 | 28950 | 28900 | 37 |
| 361 | 20230725 | 123400 | 2351734500 | 28900 | 28850 | 28950 | 28850 | 38 |
| 362 | 20230725 | 123300 | 2350635850 | 28950 | 28950 | 28950 | 28950 | 90 |
| 363 | 20230725 | 123200 | 2348030350 | 28950 | 28950 | 28950 | 28950 | 16 |
| 364 | 20230725 | 123100 | 2347567150 | 28950 | 28950 | 28950 | 28950 | 84 |
| 365 | 20230725 | 123000 | 2345135350 | 28950 | 28900 | 28950 | 28900 | 311 |
| 366 | 20230725 | 122900 | 2336145900 | 28900 | 28900 | 28900 | 28800 | 11 |
| 367 | 20230725 | 122800 | 2335828100 | 28900 | 28900 | 28900 | 28900 | 168 |
| 368 | 20230725 | 122700 | 2330972900 | 28900 | 28900 | 28900 | 28900 | 91 |
| 369 | 20230725 | 122600 | 2328343000 | 28900 | 28850 | 28900 | 28850 | 322 |
| 370 | 20230725 | 122500 | 2319044150 | 28850 | 28850 | 28850 | 28850 | 831 |
| 371 | 20230725 | 122400 | 2295069800 | 28850 | 28800 | 28850 | 28800 | 332 |
| 372 | 20230725 | 122300 | 2285506050 | 28800 | 28800 | 28800 | 28800 | 41 |
| 373 | 20230725 | 122200 | 2284325250 | 28800 | 28800 | 28800 | 28800 | 21 |
| 374 | 20230725 | 122100 | 2283720450 | 28700 | 28800 | 28800 | 28700 | 304 |
| 375 | 20230725 | 122000 | 2274967050 | 28700 | 28650 | 28700 | 28650 | 473 |
| 376 | 20230725 | 121900 | 2261415550 | 28650 | 28650 | 28650 | 28650 | 0 |
| 377 | 20230725 | 121800 | 2261415550 | 28650 | 28800 | 28800 | 28650 | 178 |
| 378 | 20230725 | 121700 | 2256289450 | 28800 | 28800 | 28800 | 28800 | 0 |
| 379 | 20230725 | 121600 | 2256289450 | 28800 | 28750 | 28800 | 28650 | 389 |
| 380 | 20230725 | 121500 | 2245105550 | 28750 | 28800 | 28800 | 28750 | 248 |
| 381 | 20230725 | 121400 | 2237968500 | 28800 | 28800 | 28800 | 28800 | 9 |
| 382 | 20230725 | 121300 | 2237709300 | 28800 | 28800 | 28800 | 28800 | 253 |
| 383 | 20230725 | 121200 | 2230422900 | 28750 | 28750 | 28750 | 28750 | 5 |
| 384 | 20230725 | 121100 | 2230279150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 385 | 20230725 | 121000 | 2230279150 | 28750 | 28750 | 28750 | 28750 | 144 |
| 386 | 20230725 | 120900 | 2226139150 | 28850 | 28850 | 28850 | 28850 | 29 |
| 387 | 20230725 | 120800 | 2225302500 | 28850 | 28850 | 28850 | 28850 | 2 |
| 388 | 20230725 | 120700 | 2225244800 | 28750 | 28750 | 28750 | 28750 | 155 |
| 389 | 20230725 | 120600 | 2220788550 | 28800 | 28800 | 28800 | 28800 | 347 |
| 390 | 20230725 | 120500 | 2210794950 | 28850 | 28850 | 28850 | 28850 | 0 |
| 391 | 20230725 | 120400 | 2210794950 | 28850 | 28850 | 28850 | 28850 | 8 |
| 392 | 20230725 | 120300 | 2210564150 | 28850 | 28850 | 28850 | 28850 | 1 |
| 393 | 20230725 | 120200 | 2210535300 | 28850 | 28850 | 28850 | 28800 | 56 |
| 394 | 20230725 | 120100 | 2208921650 | 28850 | 28900 | 28900 | 28850 | 211 |
| 395 | 20230725 | 120000 | 2202832400 | 28900 | 28950 | 28950 | 28900 | 183 |
| 396 | 20230725 | 115900 | 2197543600 | 28950 | 28950 | 29000 | 28950 | 324 |
| 397 | 20230725 | 115800 | 2188163550 | 28950 | 28950 | 28950 | 28950 | 849 |
| 398 | 20230725 | 115700 | 2163585000 | 28950 | 28950 | 28950 | 28900 | 37 |
| 399 | 20230725 | 115600 | 2162513900 | 28950 | 28900 | 28950 | 28900 | 58 |
| 400 | 20230725 | 115500 | 2160835600 | 28950 | 28950 | 28950 | 28950 | 16 |
| 401 | 20230725 | 115400 | 2160372400 | 28950 | 28900 | 28950 | 28900 | 368 |
| 402 | 20230725 | 115300 | 2149727450 | 28900 | 28900 | 28900 | 28900 | 14 |
| 403 | 20230725 | 115200 | 2149322850 | 28900 | 28900 | 28900 | 28850 | 22 |
| 404 | 20230725 | 115100 | 2148687350 | 28900 | 28900 | 28900 | 28850 | 50 |
| 405 | 20230725 | 115000 | 2147242650 | 28900 | 28850 | 28900 | 28850 | 41 |
| 406 | 20230725 | 114900 | 2146057800 | 28800 | 28800 | 28800 | 28800 | 363 |
| 407 | 20230725 | 114800 | 2135603400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 408 | 20230725 | 114700 | 2135603400 | 28750 | 28750 | 28800 | 28750 | 4 |
| 409 | 20230725 | 114600 | 2135488350 | 28750 | 28750 | 28750 | 28750 | 7 |
| 410 | 20230725 | 114500 | 2135287100 | 28800 | 28750 | 28800 | 28750 | 9 |
| 411 | 20230725 | 114400 | 2135028250 | 28800 | 28800 | 28800 | 28800 | 267 |
| 412 | 20230725 | 114300 | 2127338650 | 28800 | 28750 | 28800 | 28750 | 13 |
| 413 | 20230725 | 114200 | 2126964700 | 28850 | 28750 | 28850 | 28750 | 54 |
| 414 | 20230725 | 114100 | 2125407200 | 28750 | 28800 | 28800 | 28750 | 116 |
| 415 | 20230725 | 114000 | 2122067200 | 28800 | 28800 | 28800 | 28800 | 984 |
| 416 | 20230725 | 113900 | 2093728000 | 28800 | 28850 | 28850 | 28800 | 526 |
| 417 | 20230725 | 113800 | 2078556850 | 28850 | 28850 | 28850 | 28850 | 1 |
| 418 | 20230725 | 113700 | 2078528000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 419 | 20230725 | 113600 | 2078528000 | 28950 | 28900 | 28950 | 28900 | 285 |
| 420 | 20230725 | 113500 | 2070290650 | 28950 | 28900 | 28950 | 28900 | 102 |
| 421 | 20230725 | 113400 | 2067342800 | 28900 | 28950 | 28950 | 28900 | 393 |
| 422 | 20230725 | 113300 | 2055985000 | 28900 | 28850 | 28950 | 28850 | 366 |
| 423 | 20230725 | 113200 | 2045408300 | 28900 | 28900 | 28900 | 28850 | 138 |
| 424 | 20230725 | 113100 | 2041420150 | 28850 | 28800 | 28900 | 28800 | 91 |
| 425 | 20230725 | 113000 | 2038795000 | 28900 | 28850 | 28900 | 28850 | 318 |
| 426 | 20230725 | 112900 | 2029620650 | 28850 | 28900 | 28900 | 28850 | 422 |
| 427 | 20230725 | 112800 | 2017425900 | 28900 | 28900 | 28900 | 28900 | 57 |
| 428 | 20230725 | 112700 | 2015778600 | 28950 | 28950 | 28950 | 28950 | 2 |
| 429 | 20230725 | 112600 | 2015720700 | 29000 | 28900 | 29000 | 28900 | 159 |
| 430 | 20230725 | 112500 | 2011117100 | 28900 | 28900 | 28900 | 28900 | 3 |
| 431 | 20230725 | 112400 | 2011030400 | 28900 | 28900 | 28900 | 28900 | 130 |
| 432 | 20230725 | 112300 | 2007273400 | 29000 | 28900 | 29000 | 28900 | 400 |
| 433 | 20230725 | 112200 | 1995694300 | 28900 | 28900 | 28900 | 28900 | 197 |
| 434 | 20230725 | 112100 | 1990001000 | 28950 | 29000 | 29050 | 28950 | 658 |
| 435 | 20230725 | 112000 | 1970943750 | 29050 | 29000 | 29100 | 29000 | 222 |
| 436 | 20230725 | 111900 | 1964505400 | 29100 | 29100 | 29150 | 29000 | 598 |
| 437 | 20230725 | 111800 | 1947133200 | 29100 | 29000 | 29150 | 29000 | 5242 |
| 438 | 20230725 | 111700 | 1794954650 | 28950 | 29000 | 29000 | 28950 | 343 |
| 439 | 20230725 | 111600 | 1785012750 | 28950 | 29000 | 29000 | 28950 | 267 |
| 440 | 20230725 | 111500 | 1777272850 | 29000 | 29000 | 29000 | 28950 | 209 |
| 441 | 20230725 | 111400 | 1771214350 | 29000 | 28950 | 29000 | 28900 | 900 |
| 442 | 20230725 | 111300 | 1745159100 | 28900 | 28950 | 28950 | 28900 | 320 |
| 443 | 20230725 | 111200 | 1735895250 | 28950 | 28800 | 28950 | 28800 | 4238 |
| 444 | 20230725 | 111100 | 1613599750 | 28800 | 28750 | 28800 | 28750 | 1255 |
| 445 | 20230725 | 111000 | 1577467250 | 28750 | 28750 | 28750 | 28750 | 84 |
| 446 | 20230725 | 110900 | 1575052250 | 28750 | 28750 | 28800 | 28750 | 258 |
| 447 | 20230725 | 110800 | 1567633250 | 28750 | 28700 | 28750 | 28700 | 239 |
| 448 | 20230725 | 110700 | 1560762500 | 28700 | 28750 | 28750 | 28700 | 684 |
| 449 | 20230725 | 110600 | 1541098800 | 28750 | 28700 | 28750 | 28700 | 10 |
| 450 | 20230725 | 110500 | 1540811650 | 28700 | 28700 | 28700 | 28700 | 100 |
| 451 | 20230725 | 110400 | 1537941650 | 28600 | 28650 | 28700 | 28600 | 563 |
| 452 | 20230725 | 110300 | 1521798000 | 28600 | 28600 | 28600 | 28600 | 540 |
| 453 | 20230725 | 110200 | 1506354000 | 28650 | 28650 | 28650 | 28600 | 252 |
| 454 | 20230725 | 110100 | 1499138750 | 28650 | 28700 | 28700 | 28650 | 1081 |
| 455 | 20230725 | 110000 | 1468122050 | 28700 | 28750 | 28750 | 28700 | 68 |
| 456 | 20230725 | 105900 | 1466168050 | 28700 | 28700 | 28750 | 28700 | 163 |
| 457 | 20230725 | 105800 | 1461489450 | 28700 | 28750 | 28750 | 28700 | 27 |
| 458 | 20230725 | 105700 | 1460713550 | 28700 | 28700 | 28700 | 28700 | 115 |
| 459 | 20230725 | 105600 | 1457413050 | 28700 | 28700 | 28700 | 28700 | 6 |
| 460 | 20230725 | 105500 | 1457240850 | 28750 | 28550 | 28750 | 28550 | 162 |
| 461 | 20230725 | 105400 | 1452591750 | 28600 | 28700 | 28700 | 28550 | 195 |
| 462 | 20230725 | 105300 | 1446998300 | 28700 | 28600 | 28700 | 28600 | 285 |
| 463 | 20230725 | 105200 | 1438842900 | 28600 | 28500 | 28600 | 28500 | 466 |
| 464 | 20230725 | 105100 | 1425527800 | 28400 | 28500 | 28500 | 28400 | 243 |
| 465 | 20230725 | 105000 | 1418614550 | 28450 | 28550 | 28550 | 28450 | 553 |
| 466 | 20230725 | 104900 | 1402855000 | 28500 | 28500 | 28500 | 28500 | 66 |
| 467 | 20230725 | 104800 | 1400974000 | 28500 | 28550 | 28600 | 28500 | 486 |
| 468 | 20230725 | 104700 | 1387100450 | 28600 | 28600 | 28600 | 28550 | 147 |
| 469 | 20230725 | 104600 | 1382898750 | 28600 | 28550 | 28600 | 28550 | 46 |
| 470 | 20230725 | 104500 | 1381584050 | 28600 | 28550 | 28600 | 28550 | 53 |
| 471 | 20230725 | 104400 | 1380068300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 472 | 20230725 | 104300 | 1380068300 | 28550 | 28600 | 28600 | 28550 | 346 |
| 473 | 20230725 | 104200 | 1370174050 | 28550 | 28550 | 28550 | 28550 | 80 |
| 474 | 20230725 | 104100 | 1367890050 | 28550 | 28550 | 28550 | 28500 | 718 |
| 475 | 20230725 | 104000 | 1347406500 | 28550 | 28500 | 28550 | 28500 | 260 |
| 476 | 20230725 | 103900 | 1339995500 | 28500 | 28500 | 28500 | 28500 | 36 |
| 477 | 20230725 | 103800 | 1338969500 | 28450 | 28500 | 28500 | 28450 | 8 |
| 478 | 20230725 | 103700 | 1338741850 | 28450 | 28450 | 28450 | 28450 | 62 |
| 479 | 20230725 | 103600 | 1336977950 | 28450 | 28450 | 28500 | 28450 | 230 |
| 480 | 20230725 | 103500 | 1330431250 | 28450 | 28450 | 28450 | 28450 | 50 |
| 481 | 20230725 | 103400 | 1329008750 | 28450 | 28450 | 28450 | 28450 | 1 |
| 482 | 20230725 | 103300 | 1328980300 | 28400 | 28400 | 28400 | 28400 | 122 |
| 483 | 20230725 | 103200 | 1325515500 | 28400 | 28400 | 28450 | 28400 | 268 |
| 484 | 20230725 | 103100 | 1317904100 | 28350 | 28400 | 28400 | 28350 | 99 |
| 485 | 20230725 | 103000 | 1315096350 | 28400 | 28400 | 28400 | 28400 | 20 |
| 486 | 20230725 | 102900 | 1314528350 | 28400 | 28350 | 28400 | 28350 | 166 |
| 487 | 20230725 | 102800 | 1309821900 | 28350 | 28300 | 28350 | 28300 | 114 |
| 488 | 20230725 | 102700 | 1306590700 | 28350 | 28350 | 28350 | 28300 | 904 |
| 489 | 20230725 | 102600 | 1280997300 | 28300 | 28300 | 28400 | 28300 | 215 |
| 490 | 20230725 | 102500 | 1274908200 | 28350 | 28300 | 28350 | 28300 | 155 |
| 491 | 20230725 | 102400 | 1270521650 | 28300 | 28300 | 28300 | 28300 | 105 |
| 492 | 20230725 | 102300 | 1267550150 | 28300 | 28300 | 28300 | 28300 | 182 |
| 493 | 20230725 | 102200 | 1262399550 | 28350 | 28250 | 28350 | 28250 | 377 |
| 494 | 20230725 | 102100 | 1251730050 | 28300 | 28250 | 28300 | 28250 | 112 |
| 495 | 20230725 | 102000 | 1248565750 | 28250 | 28300 | 28300 | 28250 | 9 |
| 496 | 20230725 | 101900 | 1248311400 | 28300 | 28300 | 28300 | 28250 | 432 |
| 497 | 20230725 | 101800 | 1236089000 | 28300 | 28350 | 28350 | 28300 | 92 |
| 498 | 20230725 | 101700 | 1233485250 | 28350 | 28350 | 28350 | 28350 | 1 |
| 499 | 20230725 | 101600 | 1233456900 | 28350 | 28400 | 28400 | 28300 | 241 |
| 500 | 20230725 | 101500 | 1226626800 | 28350 | 28350 | 28400 | 28300 | 262 |
| 501 | 20230725 | 101400 | 1219195800 | 28350 | 28300 | 28350 | 28300 | 18 |
| 502 | 20230725 | 101300 | 1218685550 | 28300 | 28250 | 28300 | 28250 | 268 |
| 503 | 20230725 | 101200 | 1211105000 | 28250 | 28250 | 28250 | 28200 | 444 |
| 504 | 20230725 | 101100 | 1198568600 | 28250 | 28250 | 28250 | 28250 | 1008 |
| 505 | 20230725 | 101000 | 1170092600 | 28250 | 28300 | 28350 | 28250 | 580 |
| 506 | 20230725 | 100900 | 1153676200 | 28350 | 28300 | 28350 | 28300 | 575 |
| 507 | 20230725 | 100800 | 1137377750 | 28300 | 28300 | 28300 | 28300 | 141 |
| 508 | 20230725 | 100700 | 1133387450 | 28300 | 28300 | 28300 | 28300 | 40 |
| 509 | 20230725 | 100600 | 1132255450 | 28300 | 28300 | 28300 | 28300 | 535 |
| 510 | 20230725 | 100500 | 1117114950 | 28250 | 28250 | 28350 | 28250 | 32 |
| 511 | 20230725 | 100400 | 1116210200 | 28300 | 28350 | 28350 | 28250 | 150 |
| 512 | 20230725 | 100300 | 1111966700 | 28250 | 28350 | 28350 | 28250 | 285 |
| 513 | 20230725 | 100200 | 1103897850 | 28350 | 28300 | 28400 | 28300 | 373 |
| 514 | 20230725 | 100100 | 1093333850 | 28300 | 28300 | 28300 | 28300 | 132 |
| 515 | 20230725 | 100000 | 1089598250 | 28250 | 28250 | 28300 | 28250 | 153 |
| 516 | 20230725 | 095900 | 1085274300 | 28250 | 28250 | 28250 | 28250 | 207 |
| 517 | 20230725 | 095800 | 1079426550 | 28300 | 28250 | 28300 | 28250 | 38 |
| 518 | 20230725 | 095700 | 1078351650 | 28300 | 28250 | 28300 | 28200 | 289 |
| 519 | 20230725 | 095600 | 1070189200 | 28150 | 28250 | 28250 | 28150 | 873 |
| 520 | 20230725 | 095500 | 1045586450 | 28300 | 28250 | 28300 | 28250 | 125 |
| 521 | 20230725 | 095400 | 1042049150 | 28200 | 28250 | 28300 | 28200 | 160 |
| 522 | 20230725 | 095300 | 1037530450 | 28250 | 28300 | 28350 | 28250 | 696 |
| 523 | 20230725 | 095200 | 1017863200 | 28300 | 28300 | 28300 | 28200 | 1150 |
| 524 | 20230725 | 095100 | 985342600 | 28300 | 28450 | 28450 | 28200 | 1618 |
| 525 | 20230725 | 095000 | 939484600 | 28450 | 28450 | 28500 | 28450 | 373 |
| 526 | 20230725 | 094900 | 928872650 | 28450 | 28500 | 28500 | 28450 | 53 |
| 527 | 20230725 | 094800 | 927364650 | 28500 | 28500 | 28500 | 28500 | 611 |
| 528 | 20230725 | 094700 | 909951150 | 28500 | 28600 | 28600 | 28500 | 634 |
| 529 | 20230725 | 094600 | 891836550 | 28600 | 28600 | 28600 | 28600 | 0 |
| 530 | 20230725 | 094500 | 891836550 | 28600 | 28600 | 28650 | 28600 | 291 |
| 531 | 20230725 | 094400 | 883512250 | 28550 | 28600 | 28600 | 28550 | 685 |
| 532 | 20230725 | 094300 | 863927250 | 28650 | 28650 | 28650 | 28650 | 274 |
| 533 | 20230725 | 094200 | 856077150 | 28650 | 28700 | 28700 | 28650 | 101 |
| 534 | 20230725 | 094100 | 853179200 | 28700 | 28750 | 28750 | 28700 | 510 |
| 535 | 20230725 | 094000 | 838527700 | 28800 | 28700 | 28800 | 28700 | 96 |
| 536 | 20230725 | 093900 | 835768550 | 28700 | 28750 | 28750 | 28700 | 134 |
| 537 | 20230725 | 093800 | 831918950 | 28750 | 28800 | 28800 | 28750 | 890 |
| 538 | 20230725 | 093700 | 806289450 | 28800 | 28900 | 28950 | 28800 | 759 |
| 539 | 20230725 | 093600 | 784366900 | 28850 | 28900 | 28900 | 28850 | 85 |
| 540 | 20230725 | 093500 | 781912900 | 28750 | 28850 | 28850 | 28750 | 394 |
| 541 | 20230725 | 093400 | 770568150 | 28850 | 28900 | 28900 | 28850 | 188 |
| 542 | 20230725 | 093300 | 765143250 | 28850 | 28900 | 28900 | 28800 | 159 |
| 543 | 20230725 | 093200 | 760555850 | 28850 | 28800 | 28900 | 28800 | 422 |
| 544 | 20230725 | 093100 | 748398200 | 28800 | 28800 | 28800 | 28750 | 126 |
| 545 | 20230725 | 093000 | 744771950 | 28800 | 28800 | 28800 | 28750 | 99 |
| 546 | 20230725 | 092900 | 741923600 | 28750 | 28750 | 28800 | 28750 | 398 |
| 547 | 20230725 | 092800 | 730473800 | 28800 | 28850 | 28850 | 28750 | 787 |
| 548 | 20230725 | 092700 | 707801100 | 28850 | 28950 | 28950 | 28850 | 468 |
| 549 | 20230725 | 092600 | 694284200 | 28950 | 28900 | 28950 | 28900 | 1641 |
| 550 | 20230725 | 092500 | 646785350 | 28900 | 28950 | 28950 | 28900 | 506 |
| 551 | 20230725 | 092400 | 632159250 | 28950 | 28900 | 28950 | 28850 | 313 |
| 552 | 20230725 | 092300 | 623113550 | 28900 | 29000 | 29000 | 28900 | 224 |
| 553 | 20230725 | 092200 | 616625800 | 28950 | 29050 | 29050 | 28950 | 365 |
| 554 | 20230725 | 092100 | 606041450 | 29000 | 28950 | 29000 | 28950 | 434 |
| 555 | 20230725 | 092000 | 593459150 | 28950 | 28850 | 29000 | 28850 | 4235 |
| 556 | 20230725 | 091900 | 471026450 | 28850 | 28850 | 28850 | 28750 | 167 |
| 557 | 20230725 | 091800 | 466213600 | 28700 | 28850 | 28850 | 28650 | 202 |
| 558 | 20230725 | 091700 | 460399300 | 28750 | 28600 | 28750 | 28600 | 545 |
| 559 | 20230725 | 091600 | 444792500 | 28700 | 28600 | 28750 | 28600 | 271 |
| 560 | 20230725 | 091500 | 437029200 | 28600 | 28750 | 28800 | 28600 | 367 |
| 561 | 20230725 | 091400 | 426505250 | 28700 | 28850 | 28850 | 28650 | 349 |
| 562 | 20230725 | 091300 | 416493600 | 28850 | 28500 | 28850 | 28500 | 144 |
| 563 | 20230725 | 091200 | 412366850 | 28500 | 28500 | 28500 | 28350 | 696 |
| 564 | 20230725 | 091100 | 392594450 | 28400 | 28500 | 28500 | 28400 | 1061 |
| 565 | 20230725 | 091000 | 362430850 | 28550 | 28500 | 28550 | 28500 | 660 |
| 566 | 20230725 | 090900 | 343620150 | 28550 | 28650 | 28700 | 28550 | 743 |
| 567 | 20230725 | 090800 | 322363200 | 28700 | 28650 | 28700 | 28600 | 678 |
| 568 | 20230725 | 090700 | 302922000 | 28650 | 28800 | 28850 | 28650 | 612 |
| 569 | 20230725 | 090600 | 285328950 | 28800 | 28750 | 28950 | 28750 | 488 |
| 570 | 20230725 | 090500 | 271259000 | 28700 | 28750 | 28800 | 28600 | 311 |
| 571 | 20230725 | 090400 | 262325750 | 28800 | 28900 | 28950 | 28800 | 781 |
| 572 | 20230725 | 090300 | 239773350 | 28950 | 28900 | 28950 | 28850 | 393 |
| 573 | 20230725 | 090200 | 228409100 | 28950 | 28650 | 29050 | 28650 | 4097 |
| 574 | 20230725 | 090100 | 110367600 | 28700 | 28400 | 28700 | 28100 | 2471 |
| 575 | 20230725 | 090000 | 40461100 | 28400 | 28350 | 28400 | 28300 | 1427 |