31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 4346 |
| 3 | 20230725 | 183500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20230725 | 183400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20230725 | 183300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20230725 | 183200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20230725 | 183100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20230725 | 183000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20230725 | 182900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20230725 | 182800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20230725 | 182700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20230725 | 182600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20230725 | 182500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20230725 | 182400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20230725 | 182300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20230725 | 182200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20230725 | 182100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20230725 | 182000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20230725 | 181900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20230725 | 181800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20230725 | 181700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20230725 | 181600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20230725 | 181500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20230725 | 181400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20230725 | 181300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20230725 | 181200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20230725 | 181100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20230725 | 181000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20230725 | 180900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20230725 | 180800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20230725 | 180700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20230725 | 180600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 4346 |
| 33 | 20230725 | 180500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20230725 | 180400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20230725 | 180300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20230725 | 180200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20230725 | 180100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20230725 | 180000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20230725 | 175900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20230725 | 175800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20230725 | 175700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20230725 | 175600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20230725 | 175500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20230725 | 175400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20230725 | 175300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20230725 | 175200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20230725 | 175100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20230725 | 175000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20230725 | 174900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20230725 | 174800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20230725 | 174700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20230725 | 174600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20230725 | 174500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20230725 | 174400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20230725 | 174300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20230725 | 174200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20230725 | 174100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20230725 | 174000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20230725 | 173900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20230725 | 173800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20230725 | 173700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20230725 | 173600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 4346 |
| 63 | 20230725 | 173500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20230725 | 173400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20230725 | 173300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20230725 | 173200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20230725 | 173100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20230725 | 173000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20230725 | 172900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20230725 | 172800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20230725 | 172700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20230725 | 172600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20230725 | 172500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20230725 | 172400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20230725 | 172300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20230725 | 172200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20230725 | 172100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20230725 | 172000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20230725 | 171900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20230725 | 171800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20230725 | 171700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20230725 | 171600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20230725 | 171500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20230725 | 171400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20230725 | 171300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20230725 | 171200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20230725 | 171100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20230725 | 171000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20230725 | 170900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20230725 | 170800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20230725 | 170700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20230725 | 170600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 4346 |
| 93 | 20230725 | 170500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20230725 | 170400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20230725 | 170300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20230725 | 170200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20230725 | 170100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20230725 | 170000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20230725 | 165900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20230725 | 165800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20230725 | 165700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20230725 | 165600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20230725 | 165500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20230725 | 165400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20230725 | 165300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20230725 | 165200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20230725 | 165100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20230725 | 165000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20230725 | 164900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20230725 | 164800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20230725 | 164700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20230725 | 164600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20230725 | 164500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20230725 | 164400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20230725 | 164300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20230725 | 164200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20230725 | 164100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20230725 | 164000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20230725 | 163900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20230725 | 163800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20230725 | 163700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20230725 | 163600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 4346 |
| 123 | 20230725 | 163500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20230725 | 163400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20230725 | 163300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20230725 | 163200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20230725 | 163100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20230725 | 163000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20230725 | 162900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20230725 | 162800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20230725 | 162700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20230725 | 162600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20230725 | 162500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20230725 | 162400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20230725 | 162300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20230725 | 162200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20230725 | 162100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20230725 | 162000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20230725 | 161900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20230725 | 161800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20230725 | 161700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20230725 | 161600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20230725 | 161500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20230725 | 161400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20230725 | 161300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20230725 | 161200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20230725 | 161100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20230725 | 161000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20230725 | 160900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20230725 | 160800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20230725 | 160700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20230725 | 160600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 4346 |
| 153 | 20230725 | 160500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20230725 | 160400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20230725 | 160300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20230725 | 160200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20230725 | 160100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20230725 | 160000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20230725 | 155900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20230725 | 155800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20230725 | 155700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20230725 | 155600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20230725 | 155500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20230725 | 155400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20230725 | 155300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20230725 | 155200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20230725 | 155100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20230725 | 155000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20230725 | 154900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20230725 | 154800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20230725 | 154700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20230725 | 154600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20230725 | 154500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20230725 | 154400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20230725 | 154300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20230725 | 154200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20230725 | 154100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20230725 | 154000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20230725 | 153900 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20230725 | 153800 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20230725 | 153700 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20230725 | 153600 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 4346 |
| 183 | 20230725 | 153500 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20230725 | 153400 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20230725 | 153300 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20230725 | 153200 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20230725 | 153100 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20230725 | 153000 | 4668008300 | 25750 | 25750 | 25750 | 25750 | 4346 |
| 189 | 20230725 | 152900 | 4556098800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20230725 | 152800 | 4556098800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20230725 | 152700 | 4556098800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20230725 | 152600 | 4556098800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20230725 | 152500 | 4556098800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20230725 | 152400 | 4556098800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20230725 | 152300 | 4556098800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20230725 | 152200 | 4556098800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20230725 | 152100 | 4556098800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20230725 | 152000 | 4556098800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20230725 | 151900 | 4556098800 | 25750 | 25650 | 25750 | 25650 | 223 |
| 200 | 20230725 | 151800 | 4550362000 | 25700 | 25600 | 25750 | 25550 | 755 |
| 201 | 20230725 | 151700 | 4530981700 | 25600 | 25600 | 25600 | 25550 | 5259 |
| 202 | 20230725 | 151600 | 4396358350 | 25600 | 25650 | 25650 | 25600 | 1018 |
| 203 | 20230725 | 151500 | 4370295950 | 25600 | 25650 | 25650 | 25600 | 475 |
| 204 | 20230725 | 151400 | 4358132700 | 25650 | 25600 | 25650 | 25600 | 2211 |
| 205 | 20230725 | 151300 | 4301525450 | 25650 | 25650 | 25650 | 25600 | 692 |
| 206 | 20230725 | 151200 | 4283793350 | 25650 | 25650 | 25650 | 25600 | 437 |
| 207 | 20230725 | 151100 | 4272601650 | 25650 | 25650 | 25650 | 25600 | 95 |
| 208 | 20230725 | 151000 | 4270165650 | 25650 | 25650 | 25700 | 25600 | 590 |
| 209 | 20230725 | 150900 | 4255035050 | 25650 | 25700 | 25700 | 25650 | 262 |
| 210 | 20230725 | 150800 | 4248313500 | 25700 | 25750 | 25750 | 25650 | 501 |
| 211 | 20230725 | 150700 | 4235437100 | 25700 | 25700 | 25750 | 25700 | 268 |
| 212 | 20230725 | 150600 | 4228547550 | 25700 | 25700 | 25750 | 25700 | 229 |
| 213 | 20230725 | 150500 | 4222660200 | 25700 | 25700 | 25750 | 25700 | 287 |
| 214 | 20230725 | 150400 | 4215283650 | 25700 | 25750 | 25750 | 25700 | 676 |
| 215 | 20230725 | 150300 | 4197909450 | 25750 | 25750 | 25750 | 25700 | 305 |
| 216 | 20230725 | 150200 | 4190069400 | 25700 | 25750 | 25750 | 25700 | 331 |
| 217 | 20230725 | 150100 | 4181561000 | 25700 | 25700 | 25750 | 25700 | 145 |
| 218 | 20230725 | 150000 | 4177834100 | 25750 | 25700 | 25750 | 25700 | 247 |
| 219 | 20230725 | 145900 | 4171483150 | 25700 | 25700 | 25750 | 25700 | 83 |
| 220 | 20230725 | 145800 | 4169349500 | 25700 | 25650 | 25750 | 25650 | 247 |
| 221 | 20230725 | 145700 | 4163002300 | 25650 | 25750 | 25750 | 25650 | 401 |
| 222 | 20230725 | 145600 | 4152695650 | 25700 | 25550 | 25750 | 25550 | 3839 |
| 223 | 20230725 | 145500 | 4054138350 | 25600 | 25650 | 25650 | 25550 | 613 |
| 224 | 20230725 | 145400 | 4038445800 | 25600 | 25600 | 25650 | 25600 | 586 |
| 225 | 20230725 | 145300 | 4023442650 | 25650 | 25650 | 25650 | 25600 | 352 |
| 226 | 20230725 | 145200 | 4014428800 | 25600 | 25600 | 25650 | 25600 | 343 |
| 227 | 20230725 | 145100 | 4005641450 | 25650 | 25600 | 25650 | 25600 | 302 |
| 228 | 20230725 | 145000 | 3997908100 | 25600 | 25600 | 25650 | 25600 | 199 |
| 229 | 20230725 | 144900 | 3992812550 | 25600 | 25600 | 25650 | 25600 | 275 |
| 230 | 20230725 | 144800 | 3985770500 | 25650 | 25650 | 25650 | 25600 | 205 |
| 231 | 20230725 | 144700 | 3980520450 | 25600 | 25600 | 25650 | 25600 | 251 |
| 232 | 20230725 | 144600 | 3974093000 | 25600 | 25600 | 25650 | 25600 | 264 |
| 233 | 20230725 | 144500 | 3967334200 | 25650 | 25600 | 25650 | 25550 | 760 |
| 234 | 20230725 | 144400 | 3947879650 | 25600 | 25550 | 25600 | 25550 | 409 |
| 235 | 20230725 | 144300 | 3937418450 | 25550 | 25600 | 25650 | 25550 | 1151 |
| 236 | 20230725 | 144200 | 3907940500 | 25600 | 25600 | 25650 | 25600 | 1398 |
| 237 | 20230725 | 144100 | 3872150800 | 25600 | 25600 | 25650 | 25600 | 222 |
| 238 | 20230725 | 144000 | 3866467500 | 25600 | 25600 | 25650 | 25600 | 950 |
| 239 | 20230725 | 143900 | 3842139400 | 25600 | 25600 | 25650 | 25600 | 368 |
| 240 | 20230725 | 143800 | 3832717550 | 25600 | 25650 | 25650 | 25600 | 225 |
| 241 | 20230725 | 143700 | 3826953500 | 25600 | 25600 | 25600 | 25600 | 174 |
| 242 | 20230725 | 143600 | 3822499100 | 25650 | 25600 | 25650 | 25600 | 247 |
| 243 | 20230725 | 143500 | 3816170450 | 25600 | 25650 | 25650 | 25600 | 201 |
| 244 | 20230725 | 143400 | 3811023550 | 25600 | 25650 | 25650 | 25600 | 289 |
| 245 | 20230725 | 143300 | 3803620550 | 25600 | 25600 | 25650 | 25600 | 407 |
| 246 | 20230725 | 143200 | 3793187900 | 25650 | 25650 | 25650 | 25600 | 558 |
| 247 | 20230725 | 143100 | 3778885450 | 25650 | 25600 | 25650 | 25600 | 310 |
| 248 | 20230725 | 143000 | 3770946450 | 25650 | 25600 | 25700 | 25600 | 638 |
| 249 | 20230725 | 142900 | 3754584850 | 25650 | 25650 | 25650 | 25600 | 462 |
| 250 | 20230725 | 142800 | 3742747000 | 25600 | 25650 | 25650 | 25600 | 1523 |
| 251 | 20230725 | 142700 | 3703682900 | 25700 | 25650 | 25700 | 25650 | 121 |
| 252 | 20230725 | 142600 | 3700578350 | 25650 | 25650 | 25700 | 25650 | 177 |
| 253 | 20230725 | 142500 | 3696036750 | 25650 | 25650 | 25650 | 25650 | 391 |
| 254 | 20230725 | 142400 | 3686007600 | 25650 | 25650 | 25700 | 25650 | 228 |
| 255 | 20230725 | 142300 | 3680158450 | 25650 | 25650 | 25650 | 25650 | 170 |
| 256 | 20230725 | 142200 | 3675797950 | 25700 | 25650 | 25700 | 25650 | 252 |
| 257 | 20230725 | 142100 | 3669331350 | 25650 | 25650 | 25650 | 25650 | 228 |
| 258 | 20230725 | 142000 | 3663483150 | 25650 | 25650 | 25700 | 25650 | 193 |
| 259 | 20230725 | 141900 | 3658531750 | 25650 | 25650 | 25650 | 25650 | 110 |
| 260 | 20230725 | 141800 | 3655710250 | 25650 | 25650 | 25700 | 25650 | 742 |
| 261 | 20230725 | 141700 | 3636672550 | 25650 | 25650 | 25700 | 25650 | 345 |
| 262 | 20230725 | 141600 | 3627820950 | 25650 | 25650 | 25700 | 25650 | 138 |
| 263 | 20230725 | 141500 | 3624278000 | 25700 | 25650 | 25700 | 25650 | 309 |
| 264 | 20230725 | 141400 | 3616349700 | 25650 | 25650 | 25700 | 25650 | 260 |
| 265 | 20230725 | 141300 | 3609676550 | 25650 | 25650 | 25700 | 25650 | 148 |
| 266 | 20230725 | 141200 | 3605877800 | 25650 | 25650 | 25700 | 25650 | 282 |
| 267 | 20230725 | 141100 | 3598641900 | 25650 | 25650 | 25700 | 25650 | 165 |
| 268 | 20230725 | 141000 | 3594408850 | 25650 | 25650 | 25700 | 25650 | 167 |
| 269 | 20230725 | 140900 | 3590125150 | 25700 | 25700 | 25700 | 25650 | 944 |
| 270 | 20230725 | 140800 | 3565897700 | 25700 | 25700 | 25750 | 25700 | 159 |
| 271 | 20230725 | 140700 | 3561810800 | 25700 | 25700 | 25700 | 25700 | 194 |
| 272 | 20230725 | 140600 | 3556825000 | 25700 | 25650 | 25750 | 25650 | 251 |
| 273 | 20230725 | 140500 | 3550375100 | 25650 | 25650 | 25700 | 25650 | 181 |
| 274 | 20230725 | 140400 | 3545729000 | 25700 | 25700 | 25700 | 25650 | 254 |
| 275 | 20230725 | 140300 | 3539207200 | 25700 | 25700 | 25700 | 25650 | 391 |
| 276 | 20230725 | 140200 | 3529170800 | 25700 | 25650 | 25700 | 25650 | 392 |
| 277 | 20230725 | 140100 | 3519105550 | 25650 | 25700 | 25750 | 25650 | 290 |
| 278 | 20230725 | 140000 | 3511654850 | 25700 | 25700 | 25750 | 25700 | 409 |
| 279 | 20230725 | 135900 | 3501141550 | 25700 | 25700 | 25750 | 25700 | 645 |
| 280 | 20230725 | 135800 | 3484563400 | 25700 | 25700 | 25700 | 25700 | 261 |
| 281 | 20230725 | 135700 | 3477855700 | 25700 | 25700 | 25750 | 25700 | 222 |
| 282 | 20230725 | 135600 | 3472148600 | 25700 | 25700 | 25750 | 25700 | 308 |
| 283 | 20230725 | 135500 | 3464231900 | 25700 | 25700 | 25750 | 25700 | 212 |
| 284 | 20230725 | 135400 | 3458779250 | 25700 | 25700 | 25750 | 25700 | 210 |
| 285 | 20230725 | 135300 | 3453378900 | 25700 | 25700 | 25750 | 25700 | 332 |
| 286 | 20230725 | 135200 | 3444845800 | 25700 | 25700 | 25750 | 25700 | 195 |
| 287 | 20230725 | 135100 | 3439833150 | 25750 | 25700 | 25750 | 25700 | 352 |
| 288 | 20230725 | 135000 | 3430774000 | 25700 | 25750 | 25750 | 25700 | 288 |
| 289 | 20230725 | 134900 | 3423368750 | 25700 | 25700 | 25750 | 25700 | 245 |
| 290 | 20230725 | 134800 | 3417068100 | 25750 | 25700 | 25750 | 25700 | 128 |
| 291 | 20230725 | 134700 | 3413773850 | 25700 | 25750 | 25750 | 25700 | 2550 |
| 292 | 20230725 | 134600 | 3348218000 | 25750 | 25750 | 25750 | 25750 | 193 |
| 293 | 20230725 | 134500 | 3343248250 | 25750 | 25750 | 25800 | 25750 | 543 |
| 294 | 20230725 | 134400 | 3329264250 | 25750 | 25750 | 25750 | 25750 | 133 |
| 295 | 20230725 | 134300 | 3325839500 | 25750 | 25750 | 25750 | 25750 | 210 |
| 296 | 20230725 | 134200 | 3320432000 | 25750 | 25750 | 25750 | 25700 | 975 |
| 297 | 20230725 | 134100 | 3295327200 | 25800 | 25750 | 25800 | 25750 | 241 |
| 298 | 20230725 | 134000 | 3289119000 | 25750 | 25750 | 25800 | 25750 | 201 |
| 299 | 20230725 | 133900 | 3283942750 | 25750 | 25750 | 25800 | 25750 | 240 |
| 300 | 20230725 | 133800 | 3277761100 | 25750 | 25750 | 25750 | 25750 | 128 |
| 301 | 20230725 | 133700 | 3274465100 | 25750 | 25750 | 25750 | 25750 | 174 |
| 302 | 20230725 | 133600 | 3269984600 | 25750 | 25750 | 25750 | 25750 | 122 |
| 303 | 20230725 | 133500 | 3266843100 | 25750 | 25750 | 25750 | 25750 | 243 |
| 304 | 20230725 | 133400 | 3260585850 | 25800 | 25750 | 25800 | 25750 | 191 |
| 305 | 20230725 | 133300 | 3255665450 | 25750 | 25750 | 25750 | 25750 | 193 |
| 306 | 20230725 | 133200 | 3250695700 | 25750 | 25750 | 25800 | 25750 | 100 |
| 307 | 20230725 | 133100 | 3248120350 | 25750 | 25750 | 25750 | 25750 | 181 |
| 308 | 20230725 | 133000 | 3243459600 | 25750 | 25750 | 25800 | 25700 | 886 |
| 309 | 20230725 | 132900 | 3220638750 | 25800 | 25700 | 25800 | 25650 | 3819 |
| 310 | 20230725 | 132800 | 3122401200 | 25750 | 25700 | 25750 | 25700 | 240 |
| 311 | 20230725 | 132700 | 3116233000 | 25700 | 25700 | 25750 | 25700 | 166 |
| 312 | 20230725 | 132600 | 3111963700 | 25700 | 25700 | 25700 | 25700 | 140 |
| 313 | 20230725 | 132500 | 3108365700 | 25700 | 25700 | 25700 | 25700 | 197 |
| 314 | 20230725 | 132400 | 3103302800 | 25700 | 25700 | 25700 | 25700 | 203 |
| 315 | 20230725 | 132300 | 3098085700 | 25700 | 25700 | 25700 | 25700 | 169 |
| 316 | 20230725 | 132200 | 3093742400 | 25700 | 25750 | 25750 | 25700 | 703 |
| 317 | 20230725 | 132100 | 3075644000 | 25750 | 25750 | 25750 | 25750 | 219 |
| 318 | 20230725 | 132000 | 3070004750 | 25750 | 25750 | 25750 | 25750 | 150 |
| 319 | 20230725 | 131900 | 3066142250 | 25800 | 25750 | 25800 | 25750 | 336 |
| 320 | 20230725 | 131800 | 3057489700 | 25750 | 25750 | 25800 | 25750 | 108 |
| 321 | 20230725 | 131700 | 3054708550 | 25750 | 25750 | 25750 | 25750 | 168 |
| 322 | 20230725 | 131600 | 3050382550 | 25750 | 25750 | 25800 | 25750 | 985 |
| 323 | 20230725 | 131500 | 3025018200 | 25800 | 25750 | 25800 | 25750 | 54 |
| 324 | 20230725 | 131400 | 3023626550 | 25750 | 25800 | 25850 | 25750 | 415 |
| 325 | 20230725 | 131300 | 3012924400 | 25800 | 25800 | 25800 | 25800 | 265 |
| 326 | 20230725 | 131200 | 3006087400 | 25800 | 25800 | 25800 | 25800 | 53 |
| 327 | 20230725 | 131100 | 3004720000 | 25800 | 25800 | 25800 | 25800 | 124 |
| 328 | 20230725 | 131000 | 3001520800 | 25850 | 25800 | 25850 | 25800 | 228 |
| 329 | 20230725 | 130900 | 2995637800 | 25800 | 25850 | 25900 | 25800 | 1108 |
| 330 | 20230725 | 130800 | 2967004500 | 25850 | 25850 | 25900 | 25850 | 174 |
| 331 | 20230725 | 130700 | 2962504000 | 25850 | 25900 | 25900 | 25850 | 164 |
| 332 | 20230725 | 130600 | 2958264050 | 25850 | 25900 | 25900 | 25850 | 141 |
| 333 | 20230725 | 130500 | 2954619100 | 25850 | 25850 | 25900 | 25850 | 178 |
| 334 | 20230725 | 130400 | 2950015500 | 25850 | 25900 | 25900 | 25850 | 159 |
| 335 | 20230725 | 130300 | 2945903600 | 25850 | 25900 | 25900 | 25850 | 270 |
| 336 | 20230725 | 130200 | 2938915850 | 25900 | 25900 | 25950 | 25900 | 158 |
| 337 | 20230725 | 130100 | 2934823150 | 25900 | 25900 | 25900 | 25900 | 133 |
| 338 | 20230725 | 130000 | 2931378450 | 25950 | 25900 | 25950 | 25900 | 188 |
| 339 | 20230725 | 125900 | 2926508550 | 25900 | 25900 | 25900 | 25900 | 182 |
| 340 | 20230725 | 125800 | 2921794750 | 25900 | 25900 | 25900 | 25900 | 228 |
| 341 | 20230725 | 125700 | 2915889550 | 25900 | 25850 | 25900 | 25850 | 355 |
| 342 | 20230725 | 125600 | 2906695650 | 25900 | 25900 | 25900 | 25900 | 474 |
| 343 | 20230725 | 125500 | 2894419050 | 25900 | 25900 | 25900 | 25900 | 150 |
| 344 | 20230725 | 125400 | 2890534050 | 25900 | 25900 | 25900 | 25900 | 79 |
| 345 | 20230725 | 125300 | 2888487950 | 25900 | 25900 | 25950 | 25900 | 111 |
| 346 | 20230725 | 125200 | 2885612550 | 25900 | 25900 | 25950 | 25900 | 214 |
| 347 | 20230725 | 125100 | 2880069850 | 25900 | 25950 | 25950 | 25900 | 88 |
| 348 | 20230725 | 125000 | 2877790150 | 25900 | 25900 | 25950 | 25900 | 129 |
| 349 | 20230725 | 124900 | 2874448900 | 25900 | 25900 | 25900 | 25900 | 171 |
| 350 | 20230725 | 124800 | 2870020000 | 25900 | 25900 | 25900 | 25900 | 114 |
| 351 | 20230725 | 124700 | 2867067400 | 25900 | 25900 | 25950 | 25850 | 286 |
| 352 | 20230725 | 124600 | 2859658500 | 25850 | 25900 | 25950 | 25850 | 1039 |
| 353 | 20230725 | 124500 | 2832746350 | 25900 | 25950 | 25950 | 25900 | 173 |
| 354 | 20230725 | 124400 | 2828265150 | 25900 | 25950 | 25950 | 25900 | 236 |
| 355 | 20230725 | 124300 | 2822142850 | 25950 | 25950 | 25950 | 25950 | 114 |
| 356 | 20230725 | 124200 | 2819184550 | 25950 | 25950 | 25950 | 25950 | 481 |
| 357 | 20230725 | 124100 | 2806702600 | 25950 | 25950 | 25950 | 25950 | 132 |
| 358 | 20230725 | 124000 | 2803277200 | 25950 | 25950 | 25950 | 25950 | 70 |
| 359 | 20230725 | 123900 | 2801460700 | 25950 | 25950 | 26000 | 25950 | 266 |
| 360 | 20230725 | 123800 | 2794555600 | 25950 | 25950 | 26000 | 25950 | 118 |
| 361 | 20230725 | 123700 | 2791493300 | 25950 | 25950 | 26000 | 25950 | 148 |
| 362 | 20230725 | 123600 | 2787652600 | 26000 | 25950 | 26050 | 25950 | 1406 |
| 363 | 20230725 | 123500 | 2751107200 | 25950 | 25950 | 25950 | 25900 | 337 |
| 364 | 20230725 | 123400 | 2742363600 | 25950 | 25950 | 25950 | 25950 | 159 |
| 365 | 20230725 | 123300 | 2738237550 | 25950 | 25950 | 25950 | 25950 | 135 |
| 366 | 20230725 | 123200 | 2734734300 | 26000 | 25900 | 26000 | 25900 | 305 |
| 367 | 20230725 | 123100 | 2726818050 | 25900 | 25900 | 25900 | 25900 | 179 |
| 368 | 20230725 | 123000 | 2722181950 | 25900 | 25900 | 25950 | 25900 | 216 |
| 369 | 20230725 | 122900 | 2716585550 | 25900 | 25900 | 25950 | 25900 | 99 |
| 370 | 20230725 | 122800 | 2714019200 | 25900 | 25850 | 25950 | 25850 | 1759 |
| 371 | 20230725 | 122700 | 2668513650 | 25850 | 25850 | 25850 | 25850 | 146 |
| 372 | 20230725 | 122600 | 2664739550 | 25850 | 25850 | 25850 | 25850 | 121 |
| 373 | 20230725 | 122500 | 2661611700 | 25850 | 25850 | 25850 | 25850 | 61 |
| 374 | 20230725 | 122400 | 2660034850 | 25850 | 25850 | 25900 | 25850 | 239 |
| 375 | 20230725 | 122300 | 2653856300 | 25850 | 25850 | 25900 | 25850 | 182 |
| 376 | 20230725 | 122200 | 2649149750 | 25850 | 25900 | 25900 | 25850 | 263 |
| 377 | 20230725 | 122100 | 2642340000 | 25850 | 25900 | 25900 | 25850 | 143 |
| 378 | 20230725 | 122000 | 2638636400 | 25900 | 25900 | 25950 | 25900 | 145 |
| 379 | 20230725 | 121900 | 2634880400 | 25900 | 25900 | 25900 | 25900 | 126 |
| 380 | 20230725 | 121800 | 2631617000 | 25900 | 25900 | 25900 | 25900 | 273 |
| 381 | 20230725 | 121700 | 2624546300 | 25900 | 25950 | 25950 | 25900 | 167 |
| 382 | 20230725 | 121600 | 2620219850 | 25900 | 25900 | 25950 | 25900 | 86 |
| 383 | 20230725 | 121500 | 2617992200 | 25900 | 25900 | 25950 | 25900 | 185 |
| 384 | 20230725 | 121400 | 2613200650 | 25900 | 25900 | 25950 | 25900 | 225 |
| 385 | 20230725 | 121300 | 2607365000 | 25900 | 25900 | 25900 | 25900 | 143 |
| 386 | 20230725 | 121200 | 2603661300 | 25900 | 25900 | 25900 | 25850 | 1006 |
| 387 | 20230725 | 121100 | 2577610250 | 25900 | 25900 | 25900 | 25900 | 81 |
| 388 | 20230725 | 121000 | 2575512350 | 25900 | 25900 | 25950 | 25900 | 278 |
| 389 | 20230725 | 120900 | 2568312100 | 25900 | 25900 | 25900 | 25900 | 82 |
| 390 | 20230725 | 120800 | 2566188300 | 25900 | 25900 | 25950 | 25900 | 190 |
| 391 | 20230725 | 120700 | 2561262900 | 25900 | 25950 | 25950 | 25900 | 870 |
| 392 | 20230725 | 120600 | 2538686850 | 25950 | 25950 | 25950 | 25950 | 139 |
| 393 | 20230725 | 120500 | 2535079800 | 25950 | 25950 | 25950 | 25950 | 119 |
| 394 | 20230725 | 120400 | 2531991750 | 25950 | 26000 | 26000 | 25950 | 147 |
| 395 | 20230725 | 120300 | 2528176550 | 25950 | 25950 | 26000 | 25950 | 244 |
| 396 | 20230725 | 120200 | 2521843700 | 25950 | 26000 | 26000 | 25950 | 129 |
| 397 | 20230725 | 120100 | 2518494000 | 26000 | 25950 | 26000 | 25950 | 210 |
| 398 | 20230725 | 120000 | 2513043050 | 26000 | 26000 | 26000 | 25950 | 123 |
| 399 | 20230725 | 115900 | 2509848050 | 25950 | 25950 | 26000 | 25950 | 176 |
| 400 | 20230725 | 115800 | 2505280450 | 25950 | 26000 | 26000 | 25950 | 430 |
| 401 | 20230725 | 115700 | 2494119700 | 26000 | 25950 | 26000 | 25950 | 86 |
| 402 | 20230725 | 115600 | 2491887850 | 26000 | 26000 | 26000 | 25950 | 218 |
| 403 | 20230725 | 115500 | 2486228100 | 25950 | 25850 | 25950 | 25850 | 1441 |
| 404 | 20230725 | 115400 | 2448896850 | 25850 | 25900 | 25900 | 25850 | 288 |
| 405 | 20230725 | 115300 | 2441447500 | 25900 | 25950 | 25950 | 25900 | 126 |
| 406 | 20230725 | 115200 | 2438183850 | 25900 | 25900 | 25950 | 25900 | 121 |
| 407 | 20230725 | 115100 | 2435049850 | 25900 | 25900 | 25950 | 25900 | 210 |
| 408 | 20230725 | 115000 | 2429609600 | 25900 | 25950 | 25950 | 25900 | 238 |
| 409 | 20230725 | 114900 | 2423439700 | 25950 | 25900 | 25950 | 25900 | 209 |
| 410 | 20230725 | 114800 | 2418022850 | 25900 | 25900 | 25950 | 25900 | 215 |
| 411 | 20230725 | 114700 | 2412451400 | 25950 | 25950 | 25950 | 25900 | 117 |
| 412 | 20230725 | 114600 | 2409419400 | 25900 | 25900 | 25950 | 25900 | 210 |
| 413 | 20230725 | 114500 | 2403976850 | 25900 | 25950 | 25950 | 25900 | 329 |
| 414 | 20230725 | 114400 | 2395449200 | 25900 | 26000 | 26000 | 25900 | 762 |
| 415 | 20230725 | 114300 | 2375679500 | 26000 | 25950 | 26000 | 25950 | 108 |
| 416 | 20230725 | 114200 | 2372874450 | 25950 | 25950 | 26000 | 25950 | 388 |
| 417 | 20230725 | 114100 | 2362805600 | 25950 | 26000 | 26000 | 25950 | 149 |
| 418 | 20230725 | 114000 | 2358936900 | 26000 | 25950 | 26000 | 25950 | 173 |
| 419 | 20230725 | 113900 | 2354441400 | 25950 | 25950 | 26000 | 25950 | 185 |
| 420 | 20230725 | 113800 | 2349638950 | 26000 | 25950 | 26000 | 25950 | 651 |
| 421 | 20230725 | 113700 | 2332745350 | 25950 | 25950 | 25950 | 25900 | 277 |
| 422 | 20230725 | 113600 | 2325561900 | 25900 | 26000 | 26000 | 25900 | 277 |
| 423 | 20230725 | 113500 | 2318376700 | 25950 | 25950 | 25950 | 25900 | 301 |
| 424 | 20230725 | 113400 | 2310573750 | 25950 | 25950 | 26000 | 25900 | 2259 |
| 425 | 20230725 | 113300 | 2251955350 | 25950 | 25800 | 25950 | 25800 | 1778 |
| 426 | 20230725 | 113200 | 2205911900 | 25750 | 25800 | 25800 | 25750 | 795 |
| 427 | 20230725 | 113100 | 2185402350 | 25750 | 25800 | 25800 | 25750 | 135 |
| 428 | 20230725 | 113000 | 2181924550 | 25750 | 25800 | 25800 | 25750 | 230 |
| 429 | 20230725 | 112900 | 2175994400 | 25750 | 25750 | 25750 | 25750 | 192 |
| 430 | 20230725 | 112800 | 2171050400 | 25750 | 25700 | 25800 | 25700 | 668 |
| 431 | 20230725 | 112700 | 2153830050 | 25700 | 25700 | 25750 | 25700 | 152 |
| 432 | 20230725 | 112600 | 2149922000 | 25700 | 25700 | 25750 | 25700 | 305 |
| 433 | 20230725 | 112500 | 2142075750 | 25700 | 25700 | 25750 | 25700 | 105 |
| 434 | 20230725 | 112400 | 2139375100 | 25700 | 25700 | 25750 | 25700 | 325 |
| 435 | 20230725 | 112300 | 2131015050 | 25700 | 25750 | 25750 | 25700 | 493 |
| 436 | 20230725 | 112200 | 2118342300 | 25800 | 25750 | 25800 | 25750 | 100 |
| 437 | 20230725 | 112100 | 2115767250 | 25750 | 25750 | 25800 | 25750 | 528 |
| 438 | 20230725 | 112000 | 2102171200 | 25750 | 25750 | 25750 | 25750 | 185 |
| 439 | 20230725 | 111900 | 2097407450 | 25750 | 25750 | 25800 | 25750 | 177 |
| 440 | 20230725 | 111800 | 2092847350 | 25750 | 25750 | 25750 | 25750 | 250 |
| 441 | 20230725 | 111700 | 2086409850 | 25800 | 25800 | 25800 | 25750 | 214 |
| 442 | 20230725 | 111600 | 2080893500 | 25800 | 25800 | 25850 | 25800 | 606 |
| 443 | 20230725 | 111500 | 2065256550 | 25850 | 25800 | 25850 | 25800 | 287 |
| 444 | 20230725 | 111400 | 2057851800 | 25800 | 25800 | 25850 | 25800 | 412 |
| 445 | 20230725 | 111300 | 2047203650 | 25850 | 25900 | 25900 | 25800 | 257 |
| 446 | 20230725 | 111200 | 2040566600 | 25800 | 25850 | 25850 | 25800 | 127 |
| 447 | 20230725 | 111100 | 2037289000 | 25800 | 25850 | 25850 | 25800 | 81 |
| 448 | 20230725 | 111000 | 2035196700 | 25850 | 25800 | 25850 | 25800 | 766 |
| 449 | 20230725 | 110900 | 2015406400 | 25800 | 25800 | 25850 | 25800 | 321 |
| 450 | 20230725 | 110800 | 2007122850 | 25850 | 25800 | 25850 | 25800 | 133 |
| 451 | 20230725 | 110700 | 2003689800 | 25800 | 25850 | 25850 | 25800 | 245 |
| 452 | 20230725 | 110600 | 1997366500 | 25800 | 25800 | 25850 | 25800 | 570 |
| 453 | 20230725 | 110500 | 1982655450 | 25800 | 25800 | 25800 | 25800 | 118 |
| 454 | 20230725 | 110400 | 1979611050 | 25800 | 25800 | 25800 | 25750 | 131 |
| 455 | 20230725 | 110300 | 1976232100 | 25850 | 25750 | 25850 | 25750 | 392 |
| 456 | 20230725 | 110200 | 1966119100 | 25750 | 25750 | 25850 | 25750 | 155 |
| 457 | 20230725 | 110100 | 1962124150 | 25750 | 25750 | 25800 | 25750 | 136 |
| 458 | 20230725 | 110000 | 1958621850 | 25800 | 25800 | 25800 | 25750 | 110 |
| 459 | 20230725 | 105900 | 1955789050 | 25800 | 25800 | 25800 | 25750 | 254 |
| 460 | 20230725 | 105800 | 1949244800 | 25750 | 25800 | 25800 | 25750 | 268 |
| 461 | 20230725 | 105700 | 1942333050 | 25800 | 25800 | 25850 | 25800 | 328 |
| 462 | 20230725 | 105600 | 1933869000 | 25800 | 25800 | 25850 | 25800 | 214 |
| 463 | 20230725 | 105500 | 1928342800 | 25800 | 25750 | 25850 | 25750 | 835 |
| 464 | 20230725 | 105400 | 1906795350 | 25750 | 25750 | 25800 | 25750 | 124 |
| 465 | 20230725 | 105300 | 1903602300 | 25800 | 25750 | 25800 | 25750 | 158 |
| 466 | 20230725 | 105200 | 1899530250 | 25800 | 25800 | 25800 | 25700 | 762 |
| 467 | 20230725 | 105100 | 1879896250 | 25700 | 25750 | 25750 | 25700 | 870 |
| 468 | 20230725 | 105000 | 1857496650 | 25700 | 25750 | 25750 | 25700 | 211 |
| 469 | 20230725 | 104900 | 1852073450 | 25700 | 25700 | 25750 | 25650 | 204 |
| 470 | 20230725 | 104800 | 1846832350 | 25700 | 25650 | 25750 | 25650 | 179 |
| 471 | 20230725 | 104700 | 1842235900 | 25700 | 25650 | 25700 | 25650 | 272 |
| 472 | 20230725 | 104600 | 1835249200 | 25700 | 25700 | 25700 | 25650 | 1502 |
| 473 | 20230725 | 104500 | 1796701950 | 25650 | 25650 | 25700 | 25650 | 172 |
| 474 | 20230725 | 104400 | 1792290000 | 25700 | 25700 | 25700 | 25700 | 153 |
| 475 | 20230725 | 104300 | 1788357900 | 25700 | 25750 | 25750 | 25650 | 171 |
| 476 | 20230725 | 104200 | 1783964500 | 25700 | 25700 | 25700 | 25650 | 133 |
| 477 | 20230725 | 104100 | 1780548200 | 25700 | 25650 | 25700 | 25650 | 354 |
| 478 | 20230725 | 104000 | 1771465550 | 25650 | 25650 | 25700 | 25650 | 207 |
| 479 | 20230725 | 103900 | 1766152100 | 25700 | 25650 | 25700 | 25650 | 255 |
| 480 | 20230725 | 103800 | 1759611200 | 25700 | 25650 | 25700 | 25650 | 243 |
| 481 | 20230725 | 103700 | 1753374350 | 25650 | 25700 | 25700 | 25650 | 284 |
| 482 | 20230725 | 103600 | 1746087900 | 25650 | 25700 | 25700 | 25650 | 149 |
| 483 | 20230725 | 103500 | 1742260100 | 25700 | 25700 | 25750 | 25650 | 1132 |
| 484 | 20230725 | 103400 | 1713184350 | 25700 | 25700 | 25700 | 25700 | 387 |
| 485 | 20230725 | 103300 | 1703238450 | 25700 | 25650 | 25750 | 25650 | 388 |
| 486 | 20230725 | 103200 | 1693281200 | 25700 | 25650 | 25750 | 25650 | 566 |
| 487 | 20230725 | 103100 | 1678747200 | 25650 | 25700 | 25700 | 25650 | 465 |
| 488 | 20230725 | 103000 | 1666805300 | 25700 | 25700 | 25750 | 25700 | 313 |
| 489 | 20230725 | 102900 | 1658756250 | 25650 | 25650 | 25650 | 25650 | 692 |
| 490 | 20230725 | 102800 | 1641006450 | 25650 | 25650 | 25700 | 25650 | 186 |
| 491 | 20230725 | 102700 | 1636235500 | 25600 | 25600 | 25700 | 25600 | 278 |
| 492 | 20230725 | 102600 | 1629110800 | 25600 | 25650 | 25650 | 25600 | 119 |
| 493 | 20230725 | 102500 | 1626062900 | 25650 | 25650 | 25700 | 25550 | 585 |
| 494 | 20230725 | 102400 | 1611104950 | 25650 | 25550 | 25700 | 25550 | 554 |
| 495 | 20230725 | 102300 | 1596906050 | 25600 | 25600 | 25600 | 25550 | 459 |
| 496 | 20230725 | 102200 | 1585166100 | 25600 | 25600 | 25600 | 25550 | 390 |
| 497 | 20230725 | 102100 | 1575199550 | 25600 | 25600 | 25600 | 25550 | 984 |
| 498 | 20230725 | 102000 | 1550010550 | 25600 | 25650 | 25650 | 25600 | 2735 |
| 499 | 20230725 | 101900 | 1479947500 | 25700 | 25700 | 25750 | 25650 | 1308 |
| 500 | 20230725 | 101800 | 1446357750 | 25700 | 25700 | 25700 | 25700 | 521 |
| 501 | 20230725 | 101700 | 1432968050 | 25750 | 25700 | 25750 | 25700 | 164 |
| 502 | 20230725 | 101600 | 1428752600 | 25700 | 25700 | 25700 | 25700 | 203 |
| 503 | 20230725 | 101500 | 1423535500 | 25750 | 25750 | 25750 | 25700 | 217 |
| 504 | 20230725 | 101400 | 1417956100 | 25700 | 25700 | 25750 | 25650 | 2950 |
| 505 | 20230725 | 101300 | 1342140500 | 25750 | 25750 | 25800 | 25700 | 1598 |
| 506 | 20230725 | 101200 | 1300993750 | 25800 | 25850 | 25900 | 25750 | 1327 |
| 507 | 20230725 | 101100 | 1266747100 | 25850 | 25800 | 25850 | 25800 | 40 |
| 508 | 20230725 | 101000 | 1265713400 | 25800 | 25900 | 25900 | 25800 | 262 |
| 509 | 20230725 | 100900 | 1258939900 | 25850 | 25850 | 25850 | 25850 | 172 |
| 510 | 20230725 | 100800 | 1254493700 | 25900 | 25850 | 25900 | 25850 | 118 |
| 511 | 20230725 | 100700 | 1251440750 | 25850 | 25900 | 25900 | 25850 | 146 |
| 512 | 20230725 | 100600 | 1247665350 | 25900 | 25950 | 25950 | 25850 | 562 |
| 513 | 20230725 | 100500 | 1233095650 | 25950 | 25800 | 25950 | 25800 | 122 |
| 514 | 20230725 | 100400 | 1229936950 | 25950 | 25850 | 25950 | 25800 | 1890 |
| 515 | 20230725 | 100300 | 1181070350 | 25850 | 25800 | 25850 | 25800 | 125 |
| 516 | 20230725 | 100200 | 1177840500 | 25800 | 25850 | 25850 | 25800 | 256 |
| 517 | 20230725 | 100100 | 1171234450 | 25850 | 25800 | 25850 | 25800 | 61 |
| 518 | 20230725 | 100000 | 1169660550 | 25850 | 25850 | 25850 | 25800 | 53 |
| 519 | 20230725 | 095900 | 1168291900 | 25800 | 25800 | 25800 | 25800 | 36 |
| 520 | 20230725 | 095800 | 1167363100 | 25800 | 25850 | 25850 | 25800 | 141 |
| 521 | 20230725 | 095700 | 1163719750 | 25850 | 25800 | 25850 | 25800 | 158 |
| 522 | 20230725 | 095600 | 1159642200 | 25800 | 25800 | 25800 | 25750 | 499 |
| 523 | 20230725 | 095500 | 1146769500 | 25800 | 25800 | 25800 | 25750 | 200 |
| 524 | 20230725 | 095400 | 1141609650 | 25800 | 25800 | 25800 | 25800 | 948 |
| 525 | 20230725 | 095300 | 1117151250 | 25800 | 25850 | 25850 | 25800 | 147 |
| 526 | 20230725 | 095200 | 1113358600 | 25800 | 25800 | 25800 | 25800 | 213 |
| 527 | 20230725 | 095100 | 1107863200 | 25800 | 25800 | 25800 | 25800 | 415 |
| 528 | 20230725 | 095000 | 1097156200 | 25800 | 25800 | 25800 | 25800 | 309 |
| 529 | 20230725 | 094900 | 1089184000 | 25800 | 25850 | 25850 | 25800 | 42 |
| 530 | 20230725 | 094800 | 1088100350 | 25800 | 25800 | 25850 | 25800 | 251 |
| 531 | 20230725 | 094700 | 1081624300 | 25800 | 25800 | 25850 | 25800 | 317 |
| 532 | 20230725 | 094600 | 1073445650 | 25800 | 25800 | 25800 | 25800 | 624 |
| 533 | 20230725 | 094500 | 1057346450 | 25800 | 25800 | 25850 | 25750 | 301 |
| 534 | 20230725 | 094400 | 1049580550 | 25800 | 25850 | 25850 | 25800 | 44 |
| 535 | 20230725 | 094300 | 1048443250 | 25800 | 25750 | 25800 | 25750 | 885 |
| 536 | 20230725 | 094200 | 1025627150 | 25750 | 25850 | 25850 | 25750 | 5117 |
| 537 | 20230725 | 094100 | 893598500 | 25900 | 25900 | 25900 | 25850 | 488 |
| 538 | 20230725 | 094000 | 880959450 | 25900 | 25900 | 25900 | 25850 | 40 |
| 539 | 20230725 | 093900 | 879924850 | 25900 | 25900 | 25900 | 25900 | 781 |
| 540 | 20230725 | 093800 | 859696950 | 25900 | 25950 | 25950 | 25900 | 152 |
| 541 | 20230725 | 093700 | 855759950 | 25950 | 25950 | 25950 | 25900 | 82 |
| 542 | 20230725 | 093600 | 853634800 | 25950 | 26000 | 26000 | 25900 | 64 |
| 543 | 20230725 | 093500 | 851975350 | 25950 | 26000 | 26000 | 25950 | 887 |
| 544 | 20230725 | 093400 | 828957650 | 26000 | 26000 | 26000 | 26000 | 341 |
| 545 | 20230725 | 093300 | 820091650 | 26000 | 26000 | 26050 | 26000 | 59 |
| 546 | 20230725 | 093200 | 818557600 | 26000 | 26000 | 26000 | 26000 | 191 |
| 547 | 20230725 | 093100 | 813591600 | 26000 | 26000 | 26050 | 25950 | 249 |
| 548 | 20230725 | 093000 | 807118950 | 26000 | 26000 | 26050 | 26000 | 719 |
| 549 | 20230725 | 092900 | 788424900 | 26000 | 26000 | 26000 | 26000 | 308 |
| 550 | 20230725 | 092800 | 780416900 | 26000 | 26050 | 26050 | 26000 | 20 |
| 551 | 20230725 | 092700 | 779896850 | 26050 | 26000 | 26050 | 26000 | 32 |
| 552 | 20230725 | 092600 | 779064800 | 26000 | 26000 | 26050 | 26000 | 144 |
| 553 | 20230725 | 092500 | 775320750 | 26000 | 26000 | 26050 | 26000 | 1470 |
| 554 | 20230725 | 092400 | 737100700 | 26000 | 26050 | 26050 | 26000 | 180 |
| 555 | 20230725 | 092300 | 732419200 | 26050 | 26100 | 26100 | 26050 | 517 |
| 556 | 20230725 | 092200 | 718943350 | 26100 | 26250 | 26250 | 26100 | 1422 |
| 557 | 20230725 | 092100 | 681743400 | 26250 | 26250 | 26250 | 26200 | 357 |
| 558 | 20230725 | 092000 | 672372250 | 26300 | 26350 | 26350 | 26300 | 638 |
| 559 | 20230725 | 091900 | 655589050 | 26350 | 26300 | 26350 | 26300 | 552 |
| 560 | 20230725 | 091800 | 641049150 | 26350 | 26350 | 26450 | 26300 | 503 |
| 561 | 20230725 | 091700 | 627795850 | 26450 | 26250 | 26450 | 26200 | 3426 |
| 562 | 20230725 | 091600 | 537720200 | 26250 | 26100 | 26300 | 26100 | 1389 |
| 563 | 20230725 | 091500 | 501365600 | 26100 | 26150 | 26150 | 26050 | 919 |
| 564 | 20230725 | 091400 | 477397700 | 26150 | 26150 | 26150 | 26100 | 60 |
| 565 | 20230725 | 091300 | 475829000 | 26150 | 26100 | 26150 | 26050 | 233 |
| 566 | 20230725 | 091200 | 469748000 | 26100 | 26050 | 26150 | 26050 | 64 |
| 567 | 20230725 | 091100 | 468076850 | 26050 | 26100 | 26100 | 26050 | 800 |
| 568 | 20230725 | 091000 | 447226000 | 26050 | 25900 | 26050 | 25850 | 950 |
| 569 | 20230725 | 090900 | 422572600 | 25900 | 25850 | 25900 | 25850 | 1657 |
| 570 | 20230725 | 090800 | 379705800 | 25850 | 25850 | 25900 | 25850 | 1324 |
| 571 | 20230725 | 090700 | 345480350 | 25850 | 26050 | 26050 | 25850 | 769 |
| 572 | 20230725 | 090600 | 325531850 | 26000 | 25900 | 26050 | 25850 | 3198 |
| 573 | 20230725 | 090500 | 242518450 | 25850 | 26050 | 26050 | 25850 | 1246 |
| 574 | 20230725 | 090400 | 210210500 | 26000 | 26000 | 26050 | 26000 | 179 |
| 575 | 20230725 | 090300 | 205556450 | 26000 | 26050 | 26050 | 26000 | 799 |
| 576 | 20230725 | 090200 | 184776250 | 26050 | 26050 | 26050 | 25900 | 4321 |
| 577 | 20230725 | 090100 | 72513250 | 26100 | 26000 | 26150 | 26000 | 761 |
| 578 | 20230725 | 090000 | 52677900 | 26000 | 26150 | 26150 | 26000 | 2018 |