33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 4006 |
| 3 | 20230725 | 190200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20230725 | 190100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20230725 | 190000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20230725 | 185900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20230725 | 185800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20230725 | 185700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20230725 | 185600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20230725 | 185500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20230725 | 185400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20230725 | 185300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20230725 | 185200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20230725 | 185100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20230725 | 185000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20230725 | 184900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20230725 | 184800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20230725 | 184700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20230725 | 184600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20230725 | 184500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20230725 | 184400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20230725 | 184300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20230725 | 184200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20230725 | 184100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20230725 | 184000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20230725 | 183900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20230725 | 183800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20230725 | 183700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20230725 | 183600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20230725 | 183500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20230725 | 183400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20230725 | 183300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 4006 |
| 33 | 20230725 | 183200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20230725 | 183100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20230725 | 183000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20230725 | 182900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20230725 | 182800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20230725 | 182700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20230725 | 182600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20230725 | 182500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20230725 | 182400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20230725 | 182300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20230725 | 182200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20230725 | 182100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20230725 | 182000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20230725 | 181900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20230725 | 181800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20230725 | 181700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20230725 | 181600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20230725 | 181500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20230725 | 181400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20230725 | 181300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20230725 | 181200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20230725 | 181100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20230725 | 181000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20230725 | 180900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20230725 | 180800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20230725 | 180700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20230725 | 180600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20230725 | 180500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20230725 | 180400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20230725 | 180300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 4006 |
| 63 | 20230725 | 180200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20230725 | 180100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20230725 | 180000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20230725 | 175900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20230725 | 175800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20230725 | 175700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20230725 | 175600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20230725 | 175500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20230725 | 175400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20230725 | 175300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20230725 | 175200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20230725 | 175100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20230725 | 175000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20230725 | 174900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20230725 | 174800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20230725 | 174700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20230725 | 174600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20230725 | 174500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20230725 | 174400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20230725 | 174300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20230725 | 174200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20230725 | 174100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20230725 | 174000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20230725 | 173900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20230725 | 173800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20230725 | 173700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20230725 | 173600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20230725 | 173500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20230725 | 173400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20230725 | 173300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 4006 |
| 93 | 20230725 | 173200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20230725 | 173100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20230725 | 173000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20230725 | 172900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20230725 | 172800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20230725 | 172700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20230725 | 172600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20230725 | 172500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20230725 | 172400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20230725 | 172300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20230725 | 172200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20230725 | 172100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20230725 | 172000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20230725 | 171900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20230725 | 171800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20230725 | 171700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20230725 | 171600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20230725 | 171500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20230725 | 171400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20230725 | 171300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20230725 | 171200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20230725 | 171100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20230725 | 171000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20230725 | 170900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20230725 | 170800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20230725 | 170700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20230725 | 170600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20230725 | 170500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20230725 | 170400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20230725 | 170300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 4006 |
| 123 | 20230725 | 170200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20230725 | 170100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20230725 | 170000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20230725 | 165900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20230725 | 165800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20230725 | 165700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20230725 | 165600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20230725 | 165500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20230725 | 165400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20230725 | 165300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20230725 | 165200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20230725 | 165100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20230725 | 165000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20230725 | 164900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20230725 | 164800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20230725 | 164700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20230725 | 164600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20230725 | 164500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20230725 | 164400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20230725 | 164300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20230725 | 164200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20230725 | 164100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20230725 | 164000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20230725 | 163900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20230725 | 163800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20230725 | 163700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20230725 | 163600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20230725 | 163500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20230725 | 163400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20230725 | 163300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 4006 |
| 153 | 20230725 | 163200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20230725 | 163100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20230725 | 163000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20230725 | 162900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20230725 | 162800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20230725 | 162700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20230725 | 162600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20230725 | 162500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20230725 | 162400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20230725 | 162300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20230725 | 162200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20230725 | 162100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20230725 | 162000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20230725 | 161900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20230725 | 161800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20230725 | 161700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20230725 | 161600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20230725 | 161500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20230725 | 161400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20230725 | 161300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20230725 | 161200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20230725 | 161100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20230725 | 161000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20230725 | 160900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20230725 | 160800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20230725 | 160700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20230725 | 160600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20230725 | 160500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20230725 | 160400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20230725 | 160300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 4006 |
| 183 | 20230725 | 160200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20230725 | 160100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20230725 | 160000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20230725 | 155900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20230725 | 155800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20230725 | 155700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20230725 | 155600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20230725 | 155500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20230725 | 155400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20230725 | 155300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20230725 | 155200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20230725 | 155100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20230725 | 155000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20230725 | 154900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20230725 | 154800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20230725 | 154700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20230725 | 154600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20230725 | 154500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20230725 | 154400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20230725 | 154300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20230725 | 154200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20230725 | 154100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20230725 | 154000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20230725 | 153900 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20230725 | 153800 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20230725 | 153700 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20230725 | 153600 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20230725 | 153500 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20230725 | 153400 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20230725 | 153300 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 4006 |
| 213 | 20230725 | 153200 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20230725 | 153100 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20230725 | 153000 | 13291104100 | 27300 | 27300 | 27300 | 27300 | 4006 |
| 216 | 20230725 | 152900 | 13181740300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20230725 | 152800 | 13181740300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20230725 | 152700 | 13181740300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20230725 | 152600 | 13181740300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230725 | 152500 | 13181740300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20230725 | 152400 | 13181740300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20230725 | 152300 | 13181740300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20230725 | 152200 | 13181740300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20230725 | 152100 | 13181740300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20230725 | 152000 | 13181740300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20230725 | 151900 | 13181740300 | 27550 | 27500 | 27600 | 27350 | 1726 |
| 227 | 20230725 | 151800 | 13134296800 | 27550 | 27600 | 27600 | 27450 | 175 |
| 228 | 20230725 | 151700 | 13129482300 | 27400 | 27650 | 27650 | 27350 | 665 |
| 229 | 20230725 | 151600 | 13111257400 | 27650 | 27550 | 27650 | 27400 | 1146 |
| 230 | 20230725 | 151500 | 13079714500 | 27500 | 27500 | 27550 | 27450 | 196 |
| 231 | 20230725 | 151400 | 13074324500 | 27500 | 27300 | 27500 | 27250 | 2318 |
| 232 | 20230725 | 151300 | 13011001600 | 27450 | 27450 | 27500 | 27300 | 305 |
| 233 | 20230725 | 151200 | 13002629450 | 27450 | 27500 | 27500 | 27300 | 2297 |
| 234 | 20230725 | 151100 | 12939787900 | 27500 | 27400 | 27550 | 27250 | 677 |
| 235 | 20230725 | 151000 | 12921229150 | 27450 | 26800 | 27700 | 26800 | 3035 |
| 236 | 20230725 | 150900 | 12839144350 | 26950 | 26850 | 26950 | 26700 | 228 |
| 237 | 20230725 | 150800 | 12833009050 | 26850 | 26550 | 26850 | 26450 | 4222 |
| 238 | 20230725 | 150700 | 12720574400 | 26550 | 26800 | 26800 | 26550 | 3229 |
| 239 | 20230725 | 150600 | 12634429500 | 26750 | 26900 | 26900 | 26750 | 1138 |
| 240 | 20230725 | 150500 | 12603955200 | 26900 | 26950 | 27000 | 26800 | 2053 |
| 241 | 20230725 | 150400 | 12548773750 | 27000 | 27050 | 27200 | 26950 | 3257 |
| 242 | 20230725 | 150300 | 12460713050 | 27000 | 27050 | 27100 | 27000 | 832 |
| 243 | 20230725 | 150200 | 12438219200 | 27000 | 27050 | 27100 | 27000 | 1296 |
| 244 | 20230725 | 150100 | 12403136450 | 27250 | 27050 | 27250 | 27000 | 2373 |
| 245 | 20230725 | 150000 | 12338994050 | 27100 | 27350 | 27350 | 27100 | 4185 |
| 246 | 20230725 | 145900 | 12225092350 | 27350 | 27700 | 27750 | 27300 | 5723 |
| 247 | 20230725 | 145800 | 12067639000 | 27750 | 27800 | 27800 | 27600 | 2783 |
| 248 | 20230725 | 145700 | 11990571000 | 27700 | 27650 | 27700 | 27550 | 3980 |
| 249 | 20230725 | 145600 | 11880360450 | 27550 | 27550 | 27550 | 27550 | 63 |
| 250 | 20230725 | 145500 | 11878624800 | 27650 | 27600 | 27650 | 27600 | 77 |
| 251 | 20230725 | 145400 | 11876498000 | 27600 | 27600 | 27650 | 27550 | 148 |
| 252 | 20230725 | 145300 | 11872413350 | 27550 | 27600 | 27600 | 27550 | 65 |
| 253 | 20230725 | 145200 | 11870620850 | 27500 | 27500 | 27500 | 27500 | 15 |
| 254 | 20230725 | 145100 | 11870208350 | 27500 | 27500 | 27500 | 27500 | 67 |
| 255 | 20230725 | 145000 | 11868365850 | 27500 | 27500 | 27500 | 27500 | 35 |
| 256 | 20230725 | 144900 | 11867403350 | 27500 | 27650 | 27650 | 27500 | 224 |
| 257 | 20230725 | 144800 | 11861211550 | 27550 | 27550 | 27650 | 27550 | 864 |
| 258 | 20230725 | 144700 | 11837407350 | 27550 | 27600 | 27600 | 27550 | 33 |
| 259 | 20230725 | 144600 | 11836497800 | 27650 | 27550 | 27650 | 27550 | 895 |
| 260 | 20230725 | 144500 | 11811832450 | 27650 | 27650 | 27650 | 27550 | 488 |
| 261 | 20230725 | 144400 | 11798362050 | 27650 | 27650 | 27700 | 27650 | 48 |
| 262 | 20230725 | 144300 | 11797034150 | 27700 | 27650 | 27700 | 27550 | 48 |
| 263 | 20230725 | 144200 | 11795707450 | 27550 | 27700 | 27700 | 27550 | 567 |
| 264 | 20230725 | 144100 | 11780066050 | 27750 | 27750 | 27750 | 27650 | 202 |
| 265 | 20230725 | 144000 | 11774468250 | 27800 | 27650 | 27800 | 27650 | 235 |
| 266 | 20230725 | 143900 | 11767968200 | 27800 | 27800 | 27800 | 27700 | 150 |
| 267 | 20230725 | 143800 | 11763812100 | 27800 | 27800 | 27800 | 27750 | 212 |
| 268 | 20230725 | 143700 | 11757924600 | 27750 | 27800 | 27800 | 27750 | 124 |
| 269 | 20230725 | 143600 | 11754478400 | 27800 | 27850 | 27850 | 27800 | 649 |
| 270 | 20230725 | 143500 | 11736426500 | 27800 | 27700 | 27800 | 27700 | 614 |
| 271 | 20230725 | 143400 | 11719390450 | 27700 | 27700 | 27700 | 27700 | 83 |
| 272 | 20230725 | 143300 | 11717091350 | 27550 | 27600 | 27650 | 27550 | 771 |
| 273 | 20230725 | 143200 | 11695791650 | 27550 | 27500 | 27600 | 27400 | 257 |
| 274 | 20230725 | 143100 | 11688715750 | 27500 | 27550 | 27550 | 27500 | 124 |
| 275 | 20230725 | 143000 | 11685305500 | 27500 | 27500 | 27500 | 27500 | 50 |
| 276 | 20230725 | 142900 | 11683930500 | 27500 | 27500 | 27500 | 27500 | 87 |
| 277 | 20230725 | 142800 | 11681538000 | 27450 | 27450 | 27450 | 27450 | 142 |
| 278 | 20230725 | 142700 | 11677640100 | 27450 | 27550 | 27600 | 27450 | 2182 |
| 279 | 20230725 | 142600 | 11617582200 | 27450 | 27500 | 27500 | 27400 | 99 |
| 280 | 20230725 | 142500 | 11614861450 | 27400 | 27500 | 27500 | 27400 | 570 |
| 281 | 20230725 | 142400 | 11599220400 | 27400 | 27400 | 27500 | 27400 | 17 |
| 282 | 20230725 | 142300 | 11598754300 | 27400 | 27400 | 27400 | 27350 | 499 |
| 283 | 20230725 | 142200 | 11585082950 | 27400 | 27400 | 27400 | 27400 | 311 |
| 284 | 20230725 | 142100 | 11576561550 | 27400 | 27400 | 27400 | 27400 | 100 |
| 285 | 20230725 | 142000 | 11573821550 | 27500 | 27500 | 27500 | 27500 | 62 |
| 286 | 20230725 | 141900 | 11572116550 | 27500 | 27450 | 27500 | 27450 | 318 |
| 287 | 20230725 | 141800 | 11563372800 | 27400 | 27500 | 27500 | 27400 | 213 |
| 288 | 20230725 | 141700 | 11557536200 | 27350 | 27350 | 27350 | 27350 | 20 |
| 289 | 20230725 | 141600 | 11556989200 | 27550 | 27500 | 27550 | 27350 | 387 |
| 290 | 20230725 | 141500 | 11546398800 | 27550 | 27550 | 27550 | 27550 | 2 |
| 291 | 20230725 | 141400 | 11546343700 | 27400 | 27500 | 27500 | 27400 | 477 |
| 292 | 20230725 | 141300 | 11533262400 | 27550 | 27500 | 27600 | 27500 | 123 |
| 293 | 20230725 | 141200 | 11529879100 | 27550 | 27550 | 27600 | 27550 | 11 |
| 294 | 20230725 | 141100 | 11529576000 | 27550 | 27550 | 27550 | 27550 | 52 |
| 295 | 20230725 | 141000 | 11528143400 | 27550 | 27550 | 27550 | 27550 | 33 |
| 296 | 20230725 | 140900 | 11527234250 | 27550 | 27550 | 27550 | 27550 | 50 |
| 297 | 20230725 | 140800 | 11525856750 | 27500 | 27500 | 27500 | 27500 | 10 |
| 298 | 20230725 | 140700 | 11525581750 | 27550 | 27550 | 27550 | 27550 | 55 |
| 299 | 20230725 | 140600 | 11524066500 | 27600 | 27650 | 27650 | 27550 | 12 |
| 300 | 20230725 | 140500 | 11523735100 | 27650 | 27500 | 27650 | 27450 | 511 |
| 301 | 20230725 | 140400 | 11509621450 | 27500 | 27500 | 27500 | 27450 | 76 |
| 302 | 20230725 | 140300 | 11507531700 | 27500 | 27500 | 27500 | 27500 | 4 |
| 303 | 20230725 | 140200 | 11507421700 | 27650 | 27650 | 27650 | 27650 | 150 |
| 304 | 20230725 | 140100 | 11503274200 | 27650 | 27650 | 27650 | 27650 | 12 |
| 305 | 20230725 | 140000 | 11502942400 | 27650 | 27450 | 27650 | 27450 | 17 |
| 306 | 20230725 | 135900 | 11502475550 | 27550 | 27550 | 27550 | 27400 | 505 |
| 307 | 20230725 | 135800 | 11488594450 | 27550 | 27500 | 27550 | 27500 | 518 |
| 308 | 20230725 | 135700 | 11474323650 | 27500 | 27500 | 27500 | 27500 | 696 |
| 309 | 20230725 | 135600 | 11455183650 | 27500 | 27500 | 27650 | 27500 | 9 |
| 310 | 20230725 | 135500 | 11454935700 | 27500 | 27500 | 27600 | 27500 | 442 |
| 311 | 20230725 | 135400 | 11442776500 | 27500 | 27500 | 27500 | 27500 | 194 |
| 312 | 20230725 | 135300 | 11437441500 | 27500 | 27550 | 27550 | 27500 | 14 |
| 313 | 20230725 | 135200 | 11437056000 | 27600 | 27600 | 27600 | 27600 | 100 |
| 314 | 20230725 | 135100 | 11434296000 | 27600 | 27600 | 27600 | 27600 | 97 |
| 315 | 20230725 | 135000 | 11431618800 | 27600 | 27600 | 27600 | 27600 | 166 |
| 316 | 20230725 | 134900 | 11427037200 | 27600 | 27600 | 27600 | 27450 | 4 |
| 317 | 20230725 | 134800 | 11426926950 | 27600 | 27600 | 27600 | 27400 | 1178 |
| 318 | 20230725 | 134700 | 11394488450 | 27650 | 27650 | 27650 | 27650 | 243 |
| 319 | 20230725 | 134600 | 11387769500 | 27650 | 27650 | 27650 | 27650 | 0 |
| 320 | 20230725 | 134500 | 11387769500 | 27650 | 27650 | 27650 | 27650 | 104 |
| 321 | 20230725 | 134400 | 11384893900 | 27650 | 27700 | 27700 | 27650 | 64 |
| 322 | 20230725 | 134300 | 11383121200 | 27700 | 27700 | 27700 | 27700 | 98 |
| 323 | 20230725 | 134200 | 11380406600 | 27700 | 27700 | 27700 | 27700 | 7 |
| 324 | 20230725 | 134100 | 11380212700 | 27700 | 27700 | 27700 | 27700 | 7 |
| 325 | 20230725 | 134000 | 11380018800 | 27700 | 27700 | 27700 | 27700 | 3 |
| 326 | 20230725 | 133900 | 11379935700 | 27700 | 27700 | 27700 | 27550 | 514 |
| 327 | 20230725 | 133800 | 11365723400 | 27700 | 27700 | 27700 | 27700 | 103 |
| 328 | 20230725 | 133700 | 11362870300 | 27700 | 27750 | 27750 | 27650 | 170 |
| 329 | 20230725 | 133600 | 11358160850 | 27650 | 27650 | 27750 | 27600 | 499 |
| 330 | 20230725 | 133500 | 11344384500 | 27650 | 27650 | 27650 | 27600 | 173 |
| 331 | 20230725 | 133400 | 11339602650 | 27700 | 27800 | 27800 | 27700 | 148 |
| 332 | 20230725 | 133300 | 11335494950 | 27800 | 27750 | 27800 | 27750 | 81 |
| 333 | 20230725 | 133200 | 11333246950 | 27750 | 27800 | 27800 | 27750 | 15 |
| 334 | 20230725 | 133100 | 11332830200 | 27800 | 27700 | 27800 | 27700 | 1006 |
| 335 | 20230725 | 133000 | 11304959300 | 27650 | 27650 | 27650 | 27500 | 613 |
| 336 | 20230725 | 132900 | 11288056550 | 27550 | 27550 | 27550 | 27550 | 121 |
| 337 | 20230725 | 132800 | 11284723000 | 27550 | 27550 | 27550 | 27550 | 464 |
| 338 | 20230725 | 132700 | 11271939800 | 27550 | 27650 | 27650 | 27550 | 325 |
| 339 | 20230725 | 132600 | 11262983550 | 27650 | 27650 | 27650 | 27550 | 53 |
| 340 | 20230725 | 132500 | 11261520000 | 27650 | 27650 | 27650 | 27650 | 89 |
| 341 | 20230725 | 132400 | 11259059150 | 27650 | 27650 | 27650 | 27650 | 3 |
| 342 | 20230725 | 132300 | 11258976200 | 27650 | 27650 | 27650 | 27550 | 174 |
| 343 | 20230725 | 132200 | 11254182100 | 27650 | 27550 | 27650 | 27550 | 24 |
| 344 | 20230725 | 132100 | 11253520800 | 27550 | 27600 | 27650 | 27500 | 155 |
| 345 | 20230725 | 132000 | 11249244250 | 27600 | 27650 | 27650 | 27600 | 28 |
| 346 | 20230725 | 131900 | 11248470100 | 27650 | 27450 | 27650 | 27350 | 114 |
| 347 | 20230725 | 131800 | 11245326000 | 27450 | 27450 | 27650 | 27250 | 1263 |
| 348 | 20230725 | 131700 | 11210667800 | 27650 | 27550 | 27650 | 27500 | 274 |
| 349 | 20230725 | 131600 | 11203130050 | 27500 | 27500 | 27500 | 27500 | 4 |
| 350 | 20230725 | 131500 | 11203020050 | 27500 | 27650 | 27650 | 27500 | 133 |
| 351 | 20230725 | 131400 | 11199352200 | 27600 | 27650 | 27700 | 27600 | 260 |
| 352 | 20230725 | 131300 | 11192161450 | 27550 | 27400 | 27550 | 27350 | 825 |
| 353 | 20230725 | 131200 | 11169517750 | 27300 | 27450 | 27450 | 27200 | 1687 |
| 354 | 20230725 | 131100 | 11123385950 | 27450 | 27500 | 27500 | 27450 | 1737 |
| 355 | 20230725 | 131000 | 11075627650 | 27500 | 27550 | 27600 | 27500 | 559 |
| 356 | 20230725 | 130900 | 11060248850 | 27550 | 27600 | 27600 | 27500 | 492 |
| 357 | 20230725 | 130800 | 11046707350 | 27600 | 27550 | 27700 | 27550 | 1841 |
| 358 | 20230725 | 130700 | 10995969150 | 27550 | 27600 | 27600 | 27550 | 1000 |
| 359 | 20230725 | 130600 | 10968397600 | 27600 | 27650 | 27650 | 27600 | 230 |
| 360 | 20230725 | 130500 | 10962041250 | 27700 | 27650 | 27700 | 27650 | 149 |
| 361 | 20230725 | 130400 | 10957920850 | 27650 | 27700 | 27700 | 27650 | 264 |
| 362 | 20230725 | 130300 | 10950611700 | 27700 | 27750 | 27800 | 27700 | 159 |
| 363 | 20230725 | 130200 | 10946202400 | 27750 | 27750 | 27800 | 27750 | 252 |
| 364 | 20230725 | 130100 | 10939198650 | 27800 | 27600 | 27850 | 27600 | 1387 |
| 365 | 20230725 | 130000 | 10900842400 | 27600 | 27650 | 27650 | 27550 | 915 |
| 366 | 20230725 | 125900 | 10875587650 | 27650 | 27650 | 27700 | 27600 | 900 |
| 367 | 20230725 | 125800 | 10850695900 | 27700 | 27700 | 27750 | 27650 | 692 |
| 368 | 20230725 | 125700 | 10831529550 | 27750 | 27800 | 27800 | 27750 | 652 |
| 369 | 20230725 | 125600 | 10813433150 | 27800 | 27850 | 27850 | 27750 | 875 |
| 370 | 20230725 | 125500 | 10789094450 | 27900 | 27900 | 27900 | 27850 | 154 |
| 371 | 20230725 | 125400 | 10784799800 | 27900 | 27900 | 27900 | 27900 | 2 |
| 372 | 20230725 | 125300 | 10784744000 | 27900 | 27900 | 27900 | 27900 | 61 |
| 373 | 20230725 | 125200 | 10783042100 | 27950 | 27900 | 27950 | 27900 | 21 |
| 374 | 20230725 | 125100 | 10782456100 | 27950 | 27850 | 27950 | 27850 | 116 |
| 375 | 20230725 | 125000 | 10779219450 | 27850 | 27850 | 27850 | 27850 | 159 |
| 376 | 20230725 | 124900 | 10774791300 | 27850 | 27900 | 27950 | 27800 | 297 |
| 377 | 20230725 | 124800 | 10766527000 | 27800 | 27900 | 27950 | 27800 | 414 |
| 378 | 20230725 | 124700 | 10754987900 | 27900 | 27850 | 27900 | 27850 | 93 |
| 379 | 20230725 | 124600 | 10752394750 | 27850 | 27850 | 27850 | 27750 | 565 |
| 380 | 20230725 | 124500 | 10736684500 | 27800 | 27900 | 27900 | 27800 | 1107 |
| 381 | 20230725 | 124400 | 10705852150 | 27950 | 27950 | 27950 | 27950 | 12 |
| 382 | 20230725 | 124300 | 10705516750 | 27950 | 27950 | 27950 | 27950 | 60 |
| 383 | 20230725 | 124200 | 10703839750 | 27900 | 28200 | 28200 | 27900 | 632 |
| 384 | 20230725 | 124100 | 10686162500 | 28200 | 28000 | 28200 | 28000 | 24 |
| 385 | 20230725 | 124000 | 10685488800 | 28000 | 28100 | 28100 | 27950 | 1912 |
| 386 | 20230725 | 123900 | 10631914400 | 28100 | 28100 | 28100 | 28100 | 348 |
| 387 | 20230725 | 123800 | 10622135600 | 28100 | 28250 | 28300 | 28100 | 1645 |
| 388 | 20230725 | 123700 | 10575734700 | 28200 | 28300 | 28300 | 28200 | 85 |
| 389 | 20230725 | 123600 | 10573333100 | 28300 | 28300 | 28300 | 28250 | 521 |
| 390 | 20230725 | 123500 | 10558603800 | 28350 | 28400 | 28450 | 28350 | 867 |
| 391 | 20230725 | 123400 | 10533986100 | 28450 | 28450 | 28450 | 28400 | 146 |
| 392 | 20230725 | 123300 | 10529834850 | 28450 | 28450 | 28450 | 28400 | 612 |
| 393 | 20230725 | 123200 | 10512443850 | 28450 | 28300 | 28450 | 28300 | 722 |
| 394 | 20230725 | 123100 | 10491943100 | 28350 | 28400 | 28400 | 28350 | 135 |
| 395 | 20230725 | 123000 | 10488110750 | 28400 | 28350 | 28400 | 28350 | 314 |
| 396 | 20230725 | 122900 | 10479193200 | 28350 | 28250 | 28350 | 28250 | 59 |
| 397 | 20230725 | 122800 | 10477526350 | 28400 | 28350 | 28400 | 28350 | 2 |
| 398 | 20230725 | 122700 | 10477469600 | 28350 | 28250 | 28350 | 28250 | 72 |
| 399 | 20230725 | 122600 | 10475430100 | 28250 | 28350 | 28350 | 28250 | 175 |
| 400 | 20230725 | 122500 | 10470468950 | 28250 | 28250 | 28250 | 28200 | 664 |
| 401 | 20230725 | 122400 | 10451734600 | 28250 | 28250 | 28300 | 28250 | 337 |
| 402 | 20230725 | 122300 | 10442209400 | 28300 | 28200 | 28300 | 28200 | 107 |
| 403 | 20230725 | 122200 | 10439184000 | 28150 | 28200 | 28300 | 28150 | 207 |
| 404 | 20230725 | 122100 | 10433352300 | 28150 | 28300 | 28300 | 28150 | 508 |
| 405 | 20230725 | 122000 | 10419016550 | 28350 | 28400 | 28400 | 28300 | 594 |
| 406 | 20230725 | 121900 | 10402162050 | 28400 | 28400 | 28450 | 28350 | 785 |
| 407 | 20230725 | 121800 | 10379868200 | 28450 | 28450 | 28450 | 28450 | 977 |
| 408 | 20230725 | 121700 | 10352072550 | 28450 | 28450 | 28500 | 28350 | 1052 |
| 409 | 20230725 | 121600 | 10322209450 | 28450 | 28050 | 28450 | 28050 | 7842 |
| 410 | 20230725 | 121500 | 10100567500 | 28050 | 28100 | 28100 | 28050 | 240 |
| 411 | 20230725 | 121400 | 10093835400 | 28050 | 28050 | 28050 | 28050 | 24 |
| 412 | 20230725 | 121300 | 10093162200 | 28050 | 28050 | 28050 | 28050 | 380 |
| 413 | 20230725 | 121200 | 10082503200 | 28100 | 28100 | 28100 | 28100 | 10 |
| 414 | 20230725 | 121100 | 10082222200 | 28100 | 28050 | 28100 | 28050 | 28 |
| 415 | 20230725 | 121000 | 10081435650 | 28150 | 28150 | 28150 | 28000 | 81 |
| 416 | 20230725 | 120900 | 10079155650 | 28150 | 28150 | 28150 | 28000 | 219 |
| 417 | 20230725 | 120800 | 10072990950 | 28150 | 28050 | 28150 | 28000 | 741 |
| 418 | 20230725 | 120700 | 10052167950 | 28050 | 28050 | 28050 | 28050 | 41 |
| 419 | 20230725 | 120600 | 10051017900 | 28050 | 28050 | 28050 | 28050 | 85 |
| 420 | 20230725 | 120500 | 10048633650 | 28050 | 28100 | 28100 | 28050 | 265 |
| 421 | 20230725 | 120400 | 10041192400 | 28100 | 28150 | 28200 | 28100 | 295 |
| 422 | 20230725 | 120300 | 10032886500 | 28200 | 28200 | 28200 | 28200 | 299 |
| 423 | 20230725 | 120200 | 10024454700 | 28200 | 28200 | 28200 | 28200 | 132 |
| 424 | 20230725 | 120100 | 10020732300 | 28200 | 28150 | 28250 | 28150 | 1000 |
| 425 | 20230725 | 120000 | 9992548250 | 28150 | 27950 | 28150 | 27900 | 1539 |
| 426 | 20230725 | 115900 | 9949454200 | 27850 | 27950 | 27950 | 27850 | 503 |
| 427 | 20230725 | 115800 | 9935438450 | 27950 | 27950 | 27950 | 27950 | 40 |
| 428 | 20230725 | 115700 | 9934320450 | 27950 | 28000 | 28000 | 27950 | 282 |
| 429 | 20230725 | 115600 | 9926433550 | 28000 | 28000 | 28000 | 28000 | 77 |
| 430 | 20230725 | 115500 | 9924277550 | 28000 | 28000 | 28000 | 27950 | 361 |
| 431 | 20230725 | 115400 | 9914169650 | 27950 | 27900 | 28000 | 27900 | 148 |
| 432 | 20230725 | 115300 | 9910033200 | 27950 | 28000 | 28000 | 27950 | 104 |
| 433 | 20230725 | 115200 | 9907122750 | 28000 | 28050 | 28050 | 28000 | 131 |
| 434 | 20230725 | 115100 | 9903454650 | 28050 | 28050 | 28050 | 28050 | 1374 |
| 435 | 20230725 | 115000 | 9864913950 | 28050 | 28050 | 28100 | 28050 | 686 |
| 436 | 20230725 | 114900 | 9845670550 | 28100 | 28050 | 28100 | 28050 | 2 |
| 437 | 20230725 | 114800 | 9845614400 | 28000 | 28100 | 28100 | 27950 | 203 |
| 438 | 20230725 | 114700 | 9839931650 | 28100 | 28050 | 28150 | 28000 | 1103 |
| 439 | 20230725 | 114600 | 9808967150 | 28050 | 27900 | 28050 | 27900 | 847 |
| 440 | 20230725 | 114500 | 9785305350 | 27900 | 27800 | 27900 | 27800 | 154 |
| 441 | 20230725 | 114400 | 9781009850 | 27900 | 27900 | 27900 | 27800 | 886 |
| 442 | 20230725 | 114300 | 9756319550 | 27900 | 27900 | 27900 | 27850 | 257 |
| 443 | 20230725 | 114200 | 9749152950 | 27900 | 28000 | 28100 | 27900 | 295 |
| 444 | 20230725 | 114100 | 9740908800 | 28000 | 28150 | 28150 | 28000 | 500 |
| 445 | 20230725 | 114000 | 9726875950 | 28150 | 28150 | 28150 | 28100 | 171 |
| 446 | 20230725 | 113900 | 9722064250 | 28150 | 28100 | 28200 | 28050 | 1393 |
| 447 | 20230725 | 113800 | 9682921200 | 28150 | 27950 | 28150 | 27950 | 2556 |
| 448 | 20230725 | 113700 | 9611221450 | 27950 | 27900 | 27950 | 27900 | 82 |
| 449 | 20230725 | 113600 | 9608933450 | 27850 | 27800 | 27900 | 27800 | 1100 |
| 450 | 20230725 | 113500 | 9578307900 | 27800 | 27700 | 27800 | 27700 | 1022 |
| 451 | 20230725 | 113400 | 9549934300 | 27650 | 27700 | 27750 | 27650 | 552 |
| 452 | 20230725 | 113300 | 9534647450 | 27650 | 27750 | 27850 | 27650 | 1707 |
| 453 | 20230725 | 113200 | 9487341900 | 27750 | 27850 | 27900 | 27750 | 455 |
| 454 | 20230725 | 113100 | 9474690500 | 27850 | 27900 | 27900 | 27850 | 322 |
| 455 | 20230725 | 113000 | 9465716650 | 27900 | 27900 | 27950 | 27800 | 436 |
| 456 | 20230725 | 112900 | 9453562400 | 27950 | 27950 | 27950 | 27850 | 49 |
| 457 | 20230725 | 112800 | 9452192950 | 27850 | 27800 | 27850 | 27800 | 197 |
| 458 | 20230725 | 112700 | 9446708200 | 27850 | 27850 | 27950 | 27800 | 400 |
| 459 | 20230725 | 112600 | 9435569350 | 27800 | 27800 | 27900 | 27800 | 811 |
| 460 | 20230725 | 112500 | 9412982650 | 27800 | 27850 | 27850 | 27800 | 728 |
| 461 | 20230725 | 112400 | 9392731950 | 27850 | 27950 | 27950 | 27800 | 1096 |
| 462 | 20230725 | 112300 | 9362199900 | 27900 | 27900 | 27900 | 27900 | 302 |
| 463 | 20230725 | 112200 | 9353774100 | 27900 | 27900 | 27900 | 27900 | 1179 |
| 464 | 20230725 | 112100 | 9320880000 | 27900 | 28050 | 28050 | 27900 | 781 |
| 465 | 20230725 | 112000 | 9299006850 | 28050 | 28050 | 28100 | 27950 | 1054 |
| 466 | 20230725 | 111900 | 9269420150 | 28100 | 27950 | 28100 | 27900 | 359 |
| 467 | 20230725 | 111800 | 9259374700 | 27950 | 27950 | 28000 | 27950 | 822 |
| 468 | 20230725 | 111700 | 9236365650 | 27950 | 28000 | 28050 | 27950 | 754 |
| 469 | 20230725 | 111600 | 9215279400 | 27950 | 27900 | 28100 | 27900 | 1505 |
| 470 | 20230725 | 111500 | 9173179800 | 27900 | 28000 | 28050 | 27800 | 2532 |
| 471 | 20230725 | 111400 | 9102493250 | 28000 | 27950 | 28000 | 27950 | 492 |
| 472 | 20230725 | 111300 | 9088725050 | 28000 | 28100 | 28100 | 28000 | 3857 |
| 473 | 20230725 | 111200 | 8980448500 | 28100 | 28250 | 28250 | 28100 | 1071 |
| 474 | 20230725 | 111100 | 8950266600 | 28250 | 28300 | 28300 | 28200 | 1390 |
| 475 | 20230725 | 111000 | 8910989550 | 28300 | 28200 | 28300 | 28050 | 782 |
| 476 | 20230725 | 110900 | 8888946700 | 28200 | 28250 | 28350 | 28050 | 2443 |
| 477 | 20230725 | 110800 | 8819956800 | 28250 | 28000 | 28250 | 27900 | 2187 |
| 478 | 20230725 | 110700 | 8758514650 | 28000 | 27900 | 28050 | 27850 | 1220 |
| 479 | 20230725 | 110600 | 8724392650 | 27850 | 28050 | 28100 | 27850 | 1507 |
| 480 | 20230725 | 110500 | 8682274900 | 27900 | 27950 | 28000 | 27900 | 1343 |
| 481 | 20230725 | 110400 | 8644761600 | 27950 | 28050 | 28150 | 27950 | 1615 |
| 482 | 20230725 | 110300 | 8599534700 | 28050 | 28250 | 28300 | 28050 | 1853 |
| 483 | 20230725 | 110200 | 8547407900 | 28300 | 28200 | 28300 | 28150 | 3656 |
| 484 | 20230725 | 110100 | 8444196350 | 28150 | 28100 | 28200 | 28000 | 4245 |
| 485 | 20230725 | 110000 | 8324629600 | 28150 | 27900 | 28200 | 27800 | 5475 |
| 486 | 20230725 | 105900 | 8170773400 | 27900 | 27700 | 27950 | 27700 | 424 |
| 487 | 20230725 | 105800 | 8158988200 | 27700 | 27700 | 28000 | 27650 | 1410 |
| 488 | 20230725 | 105700 | 8119926550 | 27700 | 28000 | 28100 | 27700 | 2324 |
| 489 | 20230725 | 105600 | 8055135700 | 28100 | 27950 | 28100 | 27800 | 2598 |
| 490 | 20230725 | 105500 | 7982467400 | 27950 | 28200 | 28200 | 27800 | 8786 |
| 491 | 20230725 | 105400 | 7736383950 | 28150 | 27650 | 28300 | 27650 | 13199 |
| 492 | 20230725 | 105300 | 7367757550 | 27600 | 27200 | 27600 | 27200 | 9072 |
| 493 | 20230725 | 105200 | 7118129200 | 27150 | 27000 | 27250 | 27000 | 2277 |
| 494 | 20230725 | 105100 | 7056249950 | 26950 | 26900 | 27000 | 26900 | 571 |
| 495 | 20230725 | 105000 | 7040873700 | 27000 | 27250 | 27250 | 26950 | 2147 |
| 496 | 20230725 | 104900 | 6982694800 | 27200 | 27300 | 27300 | 27150 | 428 |
| 497 | 20230725 | 104800 | 6971073000 | 27150 | 27350 | 27350 | 27150 | 364 |
| 498 | 20230725 | 104700 | 6961160400 | 27350 | 27300 | 27450 | 27150 | 3535 |
| 499 | 20230725 | 104600 | 6864470250 | 27100 | 27000 | 27400 | 27000 | 2482 |
| 500 | 20230725 | 104500 | 6796908900 | 27000 | 27100 | 27100 | 27000 | 1671 |
| 501 | 20230725 | 104400 | 6751717300 | 27100 | 27150 | 27150 | 27100 | 524 |
| 502 | 20230725 | 104300 | 6737514950 | 27100 | 27250 | 27250 | 27100 | 947 |
| 503 | 20230725 | 104200 | 6711797250 | 27200 | 27350 | 27350 | 27200 | 501 |
| 504 | 20230725 | 104100 | 6698166650 | 27350 | 27300 | 27450 | 27200 | 1436 |
| 505 | 20230725 | 104000 | 6658908750 | 27300 | 27100 | 27300 | 27050 | 1922 |
| 506 | 20230725 | 103900 | 6606694900 | 27150 | 27200 | 27400 | 27100 | 1829 |
| 507 | 20230725 | 103800 | 6556975600 | 27150 | 27300 | 27300 | 27150 | 4811 |
| 508 | 20230725 | 103700 | 6426041850 | 27250 | 27600 | 27650 | 27250 | 2205 |
| 509 | 20230725 | 103600 | 6365757500 | 27600 | 27650 | 27750 | 27300 | 8244 |
| 510 | 20230725 | 103500 | 6138627050 | 27450 | 27050 | 27600 | 27050 | 8913 |
| 511 | 20230725 | 103400 | 5894208950 | 27050 | 26950 | 27100 | 26950 | 958 |
| 512 | 20230725 | 103300 | 5868298750 | 27000 | 27200 | 27250 | 26950 | 1953 |
| 513 | 20230725 | 103200 | 5815457150 | 27150 | 27250 | 27350 | 27150 | 952 |
| 514 | 20230725 | 103100 | 5789515700 | 27300 | 27050 | 27350 | 27000 | 1556 |
| 515 | 20230725 | 103000 | 5747237900 | 27050 | 27250 | 27250 | 27000 | 1685 |
| 516 | 20230725 | 102900 | 5701555450 | 27300 | 27000 | 27400 | 27000 | 3363 |
| 517 | 20230725 | 102800 | 5610147600 | 27050 | 27250 | 27250 | 27000 | 3427 |
| 518 | 20230725 | 102700 | 5517147500 | 27200 | 26900 | 27350 | 26800 | 5427 |
| 519 | 20230725 | 102600 | 5370495250 | 26900 | 27300 | 27450 | 26750 | 10281 |
| 520 | 20230725 | 102500 | 5092470000 | 27300 | 27000 | 27500 | 27000 | 11392 |
| 521 | 20230725 | 102400 | 4782554400 | 27000 | 26500 | 27000 | 26500 | 8836 |
| 522 | 20230725 | 102300 | 4545493700 | 26500 | 26600 | 26600 | 26400 | 2643 |
| 523 | 20230725 | 102200 | 4475419250 | 26500 | 26650 | 26750 | 26450 | 10717 |
| 524 | 20230725 | 102100 | 4189853800 | 26650 | 26650 | 26650 | 26650 | 0 |
| 525 | 20230725 | 102000 | 4189853800 | 26650 | 26500 | 26650 | 26500 | 1923 |
| 526 | 20230725 | 101900 | 4138636700 | 26550 | 26500 | 26600 | 26400 | 2562 |
| 527 | 20230725 | 101800 | 4070626950 | 26500 | 26250 | 26500 | 26250 | 4770 |
| 528 | 20230725 | 101700 | 3944621450 | 26250 | 26300 | 26350 | 26250 | 1587 |
| 529 | 20230725 | 101600 | 3902884150 | 26250 | 26250 | 26300 | 26200 | 2096 |
| 530 | 20230725 | 101500 | 3847821750 | 26250 | 26250 | 26300 | 26250 | 395 |
| 531 | 20230725 | 101400 | 3837451250 | 26250 | 26150 | 26250 | 26100 | 2111 |
| 532 | 20230725 | 101300 | 3782125750 | 26000 | 26100 | 26200 | 26000 | 2173 |
| 533 | 20230725 | 101200 | 3725346200 | 26100 | 26050 | 26100 | 26050 | 695 |
| 534 | 20230725 | 101100 | 3707214450 | 25900 | 25850 | 26100 | 25850 | 550 |
| 535 | 20230725 | 101000 | 3692980200 | 25850 | 26150 | 26150 | 25800 | 4303 |
| 536 | 20230725 | 100900 | 3581010700 | 26200 | 26200 | 26250 | 26200 | 738 |
| 537 | 20230725 | 100800 | 3561658900 | 26200 | 26200 | 26250 | 26050 | 661 |
| 538 | 20230725 | 100700 | 3544373550 | 26200 | 26100 | 26200 | 26100 | 2666 |
| 539 | 20230725 | 100600 | 3474571400 | 26050 | 26000 | 26250 | 26000 | 4200 |
| 540 | 20230725 | 100500 | 3364984650 | 25950 | 25900 | 26000 | 25900 | 3304 |
| 541 | 20230725 | 100400 | 3279179400 | 25900 | 25800 | 25900 | 25800 | 1226 |
| 542 | 20230725 | 100300 | 3247472400 | 25800 | 25700 | 25800 | 25700 | 346 |
| 543 | 20230725 | 100200 | 3238558200 | 25700 | 25700 | 25700 | 25700 | 34 |
| 544 | 20230725 | 100100 | 3237684400 | 25800 | 25700 | 25800 | 25650 | 414 |
| 545 | 20230725 | 100000 | 3227009450 | 25800 | 25800 | 25800 | 25550 | 837 |
| 546 | 20230725 | 095900 | 3205486750 | 25800 | 25800 | 25850 | 25750 | 4050 |
| 547 | 20230725 | 095800 | 3101029300 | 25850 | 25800 | 25850 | 25750 | 347 |
| 548 | 20230725 | 095700 | 3092068900 | 25850 | 25700 | 25850 | 25700 | 2095 |
| 549 | 20230725 | 095600 | 3038085900 | 25650 | 25650 | 25750 | 25550 | 904 |
| 550 | 20230725 | 095500 | 3014882100 | 25650 | 25450 | 25700 | 25300 | 7075 |
| 551 | 20230725 | 095400 | 2833809800 | 25300 | 25500 | 25500 | 25300 | 676 |
| 552 | 20230725 | 095300 | 2816606000 | 25500 | 25350 | 25500 | 25350 | 756 |
| 553 | 20230725 | 095200 | 2797365100 | 25350 | 25400 | 25450 | 25350 | 59 |
| 554 | 20230725 | 095100 | 2795867850 | 25450 | 25450 | 25450 | 25450 | 191 |
| 555 | 20230725 | 095000 | 2791006900 | 25550 | 25600 | 25600 | 25500 | 222 |
| 556 | 20230725 | 094900 | 2785339950 | 25450 | 25450 | 25600 | 25350 | 3532 |
| 557 | 20230725 | 094800 | 2695221600 | 25300 | 25450 | 25450 | 25300 | 261 |
| 558 | 20230725 | 094700 | 2688603600 | 25400 | 25300 | 25400 | 25300 | 163 |
| 559 | 20230725 | 094600 | 2684466400 | 25400 | 25400 | 25400 | 25400 | 575 |
| 560 | 20230725 | 094500 | 2669861400 | 25450 | 25250 | 25450 | 25250 | 3669 |
| 561 | 20230725 | 094400 | 2576856300 | 25200 | 25200 | 25200 | 25150 | 537 |
| 562 | 20230725 | 094300 | 2563324450 | 25200 | 25250 | 25250 | 25150 | 24 |
| 563 | 20230725 | 094200 | 2562720650 | 25050 | 25050 | 25200 | 25050 | 460 |
| 564 | 20230725 | 094100 | 2551161600 | 25050 | 25150 | 25150 | 25050 | 328 |
| 565 | 20230725 | 094000 | 2542945100 | 25050 | 25200 | 25200 | 25050 | 429 |
| 566 | 20230725 | 093900 | 2532190100 | 25250 | 25150 | 25250 | 25050 | 3994 |
| 567 | 20230725 | 093800 | 2432003400 | 25050 | 25050 | 25050 | 25050 | 252 |
| 568 | 20230725 | 093700 | 2425690800 | 25200 | 25050 | 25200 | 25000 | 923 |
| 569 | 20230725 | 093600 | 2402498100 | 25050 | 25200 | 25300 | 25000 | 4328 |
| 570 | 20230725 | 093500 | 2293982600 | 25200 | 25150 | 25200 | 25150 | 381 |
| 571 | 20230725 | 093400 | 2284390450 | 25300 | 25400 | 25400 | 25100 | 293 |
| 572 | 20230725 | 093300 | 2277017950 | 25400 | 25300 | 25450 | 25100 | 1700 |
| 573 | 20230725 | 093200 | 2234197550 | 25250 | 25450 | 25500 | 25250 | 2313 |
| 574 | 20230725 | 093100 | 2175455350 | 25450 | 25450 | 25500 | 25450 | 590 |
| 575 | 20230725 | 093000 | 2160439100 | 25450 | 25500 | 25500 | 25450 | 327 |
| 576 | 20230725 | 092900 | 2152109100 | 25500 | 25400 | 25500 | 25400 | 1766 |
| 577 | 20230725 | 092800 | 2107109200 | 25400 | 25400 | 25450 | 25400 | 574 |
| 578 | 20230725 | 092700 | 2092519400 | 25400 | 25500 | 25500 | 25400 | 1310 |
| 579 | 20230725 | 092600 | 2059213300 | 25350 | 25300 | 25500 | 25300 | 2708 |
| 580 | 20230725 | 092500 | 1990401950 | 25300 | 25300 | 25300 | 25300 | 499 |
| 581 | 20230725 | 092400 | 1977777250 | 25400 | 25150 | 25400 | 25100 | 1379 |
| 582 | 20230725 | 092300 | 1942934350 | 25150 | 25400 | 25450 | 25150 | 2625 |
| 583 | 20230725 | 092200 | 1876504450 | 25400 | 25300 | 25450 | 25300 | 1174 |
| 584 | 20230725 | 092100 | 1846705250 | 25300 | 25000 | 25450 | 25000 | 4183 |
| 585 | 20230725 | 092000 | 1740872450 | 25050 | 25000 | 25050 | 24950 | 462 |
| 586 | 20230725 | 091900 | 1729317050 | 25000 | 24850 | 25000 | 24850 | 429 |
| 587 | 20230725 | 091800 | 1718640350 | 24900 | 24950 | 25000 | 24900 | 705 |
| 588 | 20230725 | 091700 | 1701051050 | 25000 | 24950 | 25100 | 24900 | 2008 |
| 589 | 20230725 | 091600 | 1651038950 | 24900 | 25000 | 25200 | 24900 | 631 |
| 590 | 20230725 | 091500 | 1635247950 | 25000 | 25150 | 25250 | 25000 | 1418 |
| 591 | 20230725 | 091400 | 1599614650 | 25250 | 25150 | 25300 | 25150 | 1126 |
| 592 | 20230725 | 091300 | 1571219050 | 25150 | 24800 | 25250 | 24800 | 1819 |
| 593 | 20230725 | 091200 | 1525633900 | 24750 | 24800 | 24800 | 24750 | 1626 |
| 594 | 20230725 | 091100 | 1485334200 | 24800 | 24800 | 24850 | 24800 | 1161 |
| 595 | 20230725 | 091000 | 1456525650 | 24850 | 25200 | 25200 | 24850 | 3098 |
| 596 | 20230725 | 090900 | 1378906600 | 25200 | 25250 | 25300 | 25200 | 2123 |
| 597 | 20230725 | 090800 | 1325294300 | 25250 | 25200 | 25250 | 25150 | 2935 |
| 598 | 20230725 | 090700 | 1251248700 | 25200 | 24850 | 25200 | 24850 | 3576 |
| 599 | 20230725 | 090600 | 1161629450 | 24850 | 24750 | 24900 | 24750 | 356 |
| 600 | 20230725 | 090500 | 1152809100 | 24750 | 24450 | 24750 | 24450 | 653 |
| 601 | 20230725 | 090400 | 1136701850 | 24650 | 24900 | 24950 | 24350 | 5907 |
| 602 | 20230725 | 090300 | 991736500 | 24900 | 25500 | 25600 | 24900 | 7893 |
| 603 | 20230725 | 090200 | 791997150 | 25550 | 24900 | 25750 | 24750 | 13648 |
| 604 | 20230725 | 090100 | 446304850 | 24950 | 23900 | 24950 | 23900 | 7052 |
| 605 | 20230725 | 090000 | 272404300 | 23900 | 24250 | 24250 | 23450 | 11389 |