33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 6466 |
| 3 | 20230725 | 190500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20230725 | 190400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20230725 | 190300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20230725 | 190200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20230725 | 190100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20230725 | 190000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20230725 | 185900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20230725 | 185800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20230725 | 185700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20230725 | 185600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20230725 | 185500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20230725 | 185400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20230725 | 185300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20230725 | 185200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20230725 | 185100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20230725 | 185000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20230725 | 184900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20230725 | 184800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20230725 | 184700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20230725 | 184600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20230725 | 184500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20230725 | 184400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20230725 | 184300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20230725 | 184200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20230725 | 184100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20230725 | 184000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20230725 | 183900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20230725 | 183800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20230725 | 183700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20230725 | 183600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 6466 |
| 33 | 20230725 | 183500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20230725 | 183400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20230725 | 183300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20230725 | 183200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20230725 | 183100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20230725 | 183000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20230725 | 182900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20230725 | 182800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20230725 | 182700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20230725 | 182600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20230725 | 182500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20230725 | 182400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20230725 | 182300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20230725 | 182200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20230725 | 182100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20230725 | 182000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20230725 | 181900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20230725 | 181800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20230725 | 181700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20230725 | 181600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20230725 | 181500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20230725 | 181400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20230725 | 181300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20230725 | 181200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20230725 | 181100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20230725 | 181000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20230725 | 180900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20230725 | 180800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20230725 | 180700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20230725 | 180600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 6466 |
| 63 | 20230725 | 180500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20230725 | 180400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20230725 | 180300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20230725 | 180200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20230725 | 180100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20230725 | 180000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20230725 | 175900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20230725 | 175800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20230725 | 175700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20230725 | 175600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20230725 | 175500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20230725 | 175400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20230725 | 175300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20230725 | 175200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20230725 | 175100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20230725 | 175000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20230725 | 174900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20230725 | 174800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20230725 | 174700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20230725 | 174600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20230725 | 174500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20230725 | 174400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20230725 | 174300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20230725 | 174200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20230725 | 174100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20230725 | 174000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20230725 | 173900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20230725 | 173800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20230725 | 173700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20230725 | 173600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 6466 |
| 93 | 20230725 | 173500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20230725 | 173400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20230725 | 173300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20230725 | 173200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20230725 | 173100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20230725 | 173000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20230725 | 172900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20230725 | 172800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20230725 | 172700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20230725 | 172600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20230725 | 172500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20230725 | 172400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20230725 | 172300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20230725 | 172200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20230725 | 172100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20230725 | 172000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20230725 | 171900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20230725 | 171800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20230725 | 171700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20230725 | 171600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20230725 | 171500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20230725 | 171400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20230725 | 171300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20230725 | 171200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20230725 | 171100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20230725 | 171000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20230725 | 170900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20230725 | 170800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20230725 | 170700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20230725 | 170600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 6466 |
| 123 | 20230725 | 170500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20230725 | 170400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20230725 | 170300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20230725 | 170200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20230725 | 170100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20230725 | 170000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20230725 | 165900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20230725 | 165800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20230725 | 165700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20230725 | 165600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20230725 | 165500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20230725 | 165400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20230725 | 165300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20230725 | 165200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20230725 | 165100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20230725 | 165000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20230725 | 164900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20230725 | 164800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20230725 | 164700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20230725 | 164600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20230725 | 164500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20230725 | 164400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20230725 | 164300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20230725 | 164200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20230725 | 164100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20230725 | 164000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20230725 | 163900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20230725 | 163800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20230725 | 163700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20230725 | 163600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 6466 |
| 153 | 20230725 | 163500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20230725 | 163400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20230725 | 163300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20230725 | 163200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20230725 | 163100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20230725 | 163000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20230725 | 162900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20230725 | 162800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20230725 | 162700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20230725 | 162600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20230725 | 162500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20230725 | 162400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20230725 | 162300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20230725 | 162200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20230725 | 162100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20230725 | 162000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20230725 | 161900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20230725 | 161800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20230725 | 161700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20230725 | 161600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20230725 | 161500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20230725 | 161400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20230725 | 161300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20230725 | 161200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20230725 | 161100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20230725 | 161000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20230725 | 160900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20230725 | 160800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20230725 | 160700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20230725 | 160600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 6466 |
| 183 | 20230725 | 160500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20230725 | 160400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20230725 | 160300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20230725 | 160200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20230725 | 160100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20230725 | 160000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20230725 | 155900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20230725 | 155800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230725 | 155700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230725 | 155600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230725 | 155500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230725 | 155400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230725 | 155300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230725 | 155200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20230725 | 155100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20230725 | 155000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20230725 | 154900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20230725 | 154800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20230725 | 154700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20230725 | 154600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20230725 | 154500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20230725 | 154400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20230725 | 154300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20230725 | 154200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20230725 | 154100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20230725 | 154000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20230725 | 153900 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20230725 | 153800 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20230725 | 153700 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20230725 | 153600 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 6466 |
| 213 | 20230725 | 153500 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20230725 | 153400 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20230725 | 153300 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20230725 | 153200 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20230725 | 153100 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20230725 | 153000 | 17255624900 | 25950 | 25950 | 25950 | 25950 | 6466 |
| 219 | 20230725 | 152900 | 17087832200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20230725 | 152800 | 17087832200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20230725 | 152700 | 17087832200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20230725 | 152600 | 17087832200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20230725 | 152500 | 17087832200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20230725 | 152400 | 17087832200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20230725 | 152300 | 17087832200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20230725 | 152200 | 17087832200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20230725 | 152100 | 17087832200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20230725 | 152000 | 17087832200 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20230725 | 151900 | 17087832200 | 25900 | 25900 | 25900 | 25850 | 965 |
| 230 | 20230725 | 151800 | 17062841200 | 25900 | 25900 | 25950 | 25850 | 1415 |
| 231 | 20230725 | 151700 | 17026205150 | 25950 | 26000 | 26000 | 25900 | 1517 |
| 232 | 20230725 | 151600 | 16986782800 | 26050 | 25950 | 26050 | 25950 | 2228 |
| 233 | 20230725 | 151500 | 16928807450 | 25950 | 26050 | 26050 | 25950 | 1712 |
| 234 | 20230725 | 151400 | 16884338550 | 25950 | 25900 | 26050 | 25900 | 2223 |
| 235 | 20230725 | 151300 | 16826604850 | 25900 | 25850 | 26000 | 25850 | 960 |
| 236 | 20230725 | 151200 | 16801741750 | 25850 | 25850 | 25850 | 25750 | 684 |
| 237 | 20230725 | 151100 | 16784085600 | 25700 | 25700 | 25850 | 25650 | 2488 |
| 238 | 20230725 | 151000 | 16720077050 | 25700 | 25700 | 25750 | 25700 | 691 |
| 239 | 20230725 | 150900 | 16702312900 | 25800 | 25700 | 25800 | 25650 | 1808 |
| 240 | 20230725 | 150800 | 16655787250 | 25700 | 25650 | 25750 | 25650 | 706 |
| 241 | 20230725 | 150700 | 16637651900 | 25650 | 25750 | 25750 | 25650 | 1427 |
| 242 | 20230725 | 150600 | 16600954300 | 25750 | 25700 | 25800 | 25700 | 815 |
| 243 | 20230725 | 150500 | 16579969050 | 25700 | 25600 | 25800 | 25600 | 765 |
| 244 | 20230725 | 150400 | 16560295600 | 25600 | 25850 | 25900 | 25500 | 4637 |
| 245 | 20230725 | 150300 | 16441203450 | 25850 | 25950 | 26050 | 25850 | 1431 |
| 246 | 20230725 | 150200 | 16404039250 | 25950 | 26000 | 26050 | 25850 | 2865 |
| 247 | 20230725 | 150100 | 16329735700 | 26000 | 26150 | 26150 | 26000 | 1887 |
| 248 | 20230725 | 150000 | 16280501550 | 26150 | 26300 | 26300 | 26150 | 1175 |
| 249 | 20230725 | 145900 | 16249704300 | 26250 | 26250 | 26300 | 26200 | 1702 |
| 250 | 20230725 | 145800 | 16205053950 | 26300 | 26300 | 26400 | 26250 | 856 |
| 251 | 20230725 | 145700 | 16182513900 | 26250 | 26350 | 26350 | 26250 | 393 |
| 252 | 20230725 | 145600 | 16172184700 | 26300 | 26350 | 26400 | 26300 | 473 |
| 253 | 20230725 | 145500 | 16159719550 | 26350 | 26300 | 26400 | 26250 | 3160 |
| 254 | 20230725 | 145400 | 16076533350 | 26350 | 26300 | 26350 | 26250 | 770 |
| 255 | 20230725 | 145300 | 16056266050 | 26300 | 26250 | 26350 | 26250 | 803 |
| 256 | 20230725 | 145200 | 16035159250 | 26250 | 26350 | 26400 | 26250 | 1262 |
| 257 | 20230725 | 145100 | 16001953500 | 26350 | 26500 | 26500 | 26300 | 2315 |
| 258 | 20230725 | 145000 | 15940810500 | 26500 | 26450 | 26500 | 26450 | 1516 |
| 259 | 20230725 | 144900 | 15900690200 | 26500 | 26450 | 26500 | 26450 | 922 |
| 260 | 20230725 | 144800 | 15876290050 | 26450 | 26500 | 26550 | 26450 | 1742 |
| 261 | 20230725 | 144700 | 15830115200 | 26500 | 26400 | 26500 | 26300 | 5388 |
| 262 | 20230725 | 144600 | 15687861000 | 26350 | 26400 | 26450 | 26350 | 2710 |
| 263 | 20230725 | 144500 | 15616355650 | 26400 | 26400 | 26450 | 26350 | 3082 |
| 264 | 20230725 | 144400 | 15535056500 | 26400 | 26550 | 26550 | 26300 | 3916 |
| 265 | 20230725 | 144300 | 15431346700 | 26550 | 26400 | 26550 | 26300 | 5430 |
| 266 | 20230725 | 144200 | 15287410150 | 26400 | 26200 | 26500 | 26200 | 2219 |
| 267 | 20230725 | 144100 | 15228850850 | 26350 | 26250 | 26400 | 26200 | 2084 |
| 268 | 20230725 | 144000 | 15174018150 | 26250 | 26300 | 26400 | 26100 | 3077 |
| 269 | 20230725 | 143900 | 15093229850 | 26400 | 26300 | 26600 | 26300 | 4132 |
| 270 | 20230725 | 143800 | 14983965000 | 26400 | 26350 | 26500 | 26250 | 2899 |
| 271 | 20230725 | 143700 | 14907652200 | 26400 | 26400 | 26650 | 26350 | 11074 |
| 272 | 20230725 | 143600 | 14613809800 | 26350 | 26100 | 26350 | 26100 | 7638 |
| 273 | 20230725 | 143500 | 14413779150 | 26100 | 26000 | 26100 | 25850 | 5756 |
| 274 | 20230725 | 143400 | 14264010000 | 25850 | 25950 | 26000 | 25850 | 1233 |
| 275 | 20230725 | 143300 | 14232088500 | 25900 | 25900 | 26000 | 25850 | 1022 |
| 276 | 20230725 | 143200 | 14205602350 | 25950 | 25950 | 25950 | 25900 | 660 |
| 277 | 20230725 | 143100 | 14188489850 | 25950 | 25900 | 25950 | 25850 | 1252 |
| 278 | 20230725 | 143000 | 14156070200 | 25850 | 25900 | 25900 | 25850 | 727 |
| 279 | 20230725 | 142900 | 14137256650 | 25900 | 25850 | 25900 | 25850 | 732 |
| 280 | 20230725 | 142800 | 14118323500 | 25850 | 25850 | 25900 | 25750 | 1469 |
| 281 | 20230725 | 142700 | 14080336800 | 25750 | 25750 | 25800 | 25750 | 1088 |
| 282 | 20230725 | 142600 | 14052298650 | 25800 | 25800 | 25800 | 25750 | 468 |
| 283 | 20230725 | 142500 | 14040236350 | 25750 | 25700 | 25800 | 25700 | 816 |
| 284 | 20230725 | 142400 | 14019216600 | 25700 | 25700 | 25750 | 25700 | 395 |
| 285 | 20230725 | 142300 | 14009058550 | 25750 | 25650 | 25800 | 25650 | 1120 |
| 286 | 20230725 | 142200 | 13980292150 | 25700 | 25750 | 25800 | 25650 | 557 |
| 287 | 20230725 | 142100 | 13965961750 | 25700 | 25750 | 25750 | 25650 | 672 |
| 288 | 20230725 | 142000 | 13948701550 | 25750 | 25700 | 25750 | 25700 | 730 |
| 289 | 20230725 | 141900 | 13929916350 | 25700 | 25700 | 25750 | 25700 | 506 |
| 290 | 20230725 | 141800 | 13916911050 | 25700 | 25700 | 25750 | 25700 | 576 |
| 291 | 20230725 | 141700 | 13902091600 | 25750 | 25650 | 25750 | 25600 | 415 |
| 292 | 20230725 | 141600 | 13891440600 | 25750 | 25650 | 25750 | 25600 | 473 |
| 293 | 20230725 | 141500 | 13879293600 | 25650 | 25650 | 25750 | 25650 | 993 |
| 294 | 20230725 | 141400 | 13853784950 | 25700 | 25700 | 25700 | 25650 | 539 |
| 295 | 20230725 | 141300 | 13839956800 | 25700 | 25700 | 25750 | 25650 | 693 |
| 296 | 20230725 | 141200 | 13822148700 | 25650 | 25650 | 25750 | 25650 | 999 |
| 297 | 20230725 | 141100 | 13796458200 | 25750 | 25650 | 25750 | 25650 | 610 |
| 298 | 20230725 | 141000 | 13780791200 | 25650 | 25650 | 25750 | 25600 | 995 |
| 299 | 20230725 | 140900 | 13755235050 | 25650 | 25700 | 25700 | 25650 | 1053 |
| 300 | 20230725 | 140800 | 13728214550 | 25800 | 25650 | 25800 | 25650 | 1134 |
| 301 | 20230725 | 140700 | 13699048050 | 25700 | 25650 | 25700 | 25650 | 468 |
| 302 | 20230725 | 140600 | 13687026650 | 25650 | 25650 | 25700 | 25650 | 793 |
| 303 | 20230725 | 140500 | 13666674300 | 25700 | 25650 | 25750 | 25650 | 649 |
| 304 | 20230725 | 140400 | 13650001250 | 25650 | 25650 | 25650 | 25600 | 430 |
| 305 | 20230725 | 140300 | 13638972150 | 25650 | 25600 | 25750 | 25600 | 916 |
| 306 | 20230725 | 140200 | 13615467450 | 25650 | 25700 | 25750 | 25600 | 873 |
| 307 | 20230725 | 140100 | 13593072900 | 25750 | 25700 | 25750 | 25650 | 918 |
| 308 | 20230725 | 140000 | 13569486100 | 25700 | 25700 | 25750 | 25650 | 1129 |
| 309 | 20230725 | 135900 | 13540468800 | 25750 | 25650 | 25750 | 25600 | 1711 |
| 310 | 20230725 | 135800 | 13496563950 | 25600 | 25550 | 25650 | 25550 | 3816 |
| 311 | 20230725 | 135700 | 13398887600 | 25550 | 25550 | 25600 | 25550 | 352 |
| 312 | 20230725 | 135600 | 13389886000 | 25650 | 25500 | 25650 | 25500 | 638 |
| 313 | 20230725 | 135500 | 13373583950 | 25500 | 25550 | 25650 | 25500 | 677 |
| 314 | 20230725 | 135400 | 13356284200 | 25550 | 25550 | 25550 | 25500 | 837 |
| 315 | 20230725 | 135300 | 13334923000 | 25550 | 25500 | 25750 | 25400 | 2586 |
| 316 | 20230725 | 135200 | 13268963300 | 25500 | 25450 | 25600 | 25400 | 539 |
| 317 | 20230725 | 135100 | 13255214750 | 25400 | 25400 | 25500 | 25300 | 2766 |
| 318 | 20230725 | 135000 | 13185105500 | 25550 | 25450 | 25600 | 25350 | 2866 |
| 319 | 20230725 | 134900 | 13112262950 | 25500 | 25550 | 25550 | 25450 | 779 |
| 320 | 20230725 | 134800 | 13092392800 | 25550 | 25600 | 25650 | 25400 | 2557 |
| 321 | 20230725 | 134700 | 13027130150 | 25650 | 25800 | 25800 | 25600 | 2097 |
| 322 | 20230725 | 134600 | 12973220700 | 25800 | 25850 | 25850 | 25750 | 612 |
| 323 | 20230725 | 134500 | 12957412950 | 25850 | 25800 | 25900 | 25750 | 706 |
| 324 | 20230725 | 134400 | 12939208300 | 25900 | 25900 | 25900 | 25800 | 2036 |
| 325 | 20230725 | 134300 | 12886579400 | 25850 | 26050 | 26050 | 25850 | 1868 |
| 326 | 20230725 | 134200 | 12838120600 | 26050 | 26000 | 26100 | 25950 | 770 |
| 327 | 20230725 | 134100 | 12818090450 | 26100 | 26100 | 26150 | 26000 | 1433 |
| 328 | 20230725 | 134000 | 12780776700 | 26150 | 26200 | 26250 | 26100 | 704 |
| 329 | 20230725 | 133900 | 12762369650 | 26350 | 26250 | 26350 | 26150 | 1071 |
| 330 | 20230725 | 133800 | 12734286050 | 26350 | 26200 | 26400 | 26200 | 1454 |
| 331 | 20230725 | 133700 | 12696149900 | 26200 | 26250 | 26300 | 26200 | 892 |
| 332 | 20230725 | 133600 | 12672741150 | 26250 | 26250 | 26400 | 26200 | 1284 |
| 333 | 20230725 | 133500 | 12639031650 | 26300 | 26350 | 26400 | 26250 | 1050 |
| 334 | 20230725 | 133400 | 12611411950 | 26450 | 26550 | 26550 | 26350 | 1172 |
| 335 | 20230725 | 133300 | 12580479900 | 26550 | 26550 | 26650 | 26500 | 1921 |
| 336 | 20230725 | 133200 | 12529392450 | 26600 | 26350 | 26600 | 26300 | 2278 |
| 337 | 20230725 | 133100 | 12469027350 | 26350 | 26400 | 26500 | 26300 | 694 |
| 338 | 20230725 | 133000 | 12450713250 | 26400 | 26300 | 26450 | 26250 | 1610 |
| 339 | 20230725 | 132900 | 12408346750 | 26350 | 26350 | 26400 | 26300 | 547 |
| 340 | 20230725 | 132800 | 12393930000 | 26350 | 26400 | 26500 | 26300 | 855 |
| 341 | 20230725 | 132700 | 12371376700 | 26300 | 26500 | 26500 | 26300 | 2188 |
| 342 | 20230725 | 132600 | 12313651650 | 26550 | 26550 | 26550 | 26500 | 1019 |
| 343 | 20230725 | 132500 | 12286625650 | 26550 | 26650 | 26650 | 26500 | 5537 |
| 344 | 20230725 | 132400 | 12139482200 | 26650 | 26650 | 26700 | 26600 | 1996 |
| 345 | 20230725 | 132300 | 12086305550 | 26650 | 26600 | 26650 | 26550 | 3808 |
| 346 | 20230725 | 132200 | 11984917350 | 26600 | 26400 | 26600 | 26350 | 11572 |
| 347 | 20230725 | 132100 | 11678368800 | 26350 | 26400 | 26450 | 26300 | 3657 |
| 348 | 20230725 | 132000 | 11581893800 | 26400 | 26150 | 26400 | 26150 | 9086 |
| 349 | 20230725 | 131900 | 11343208500 | 26150 | 26100 | 26200 | 26100 | 1224 |
| 350 | 20230725 | 131800 | 11311182050 | 26150 | 26150 | 26150 | 26100 | 961 |
| 351 | 20230725 | 131700 | 11286057100 | 26150 | 26150 | 26150 | 26050 | 1259 |
| 352 | 20230725 | 131600 | 11253142550 | 26050 | 26100 | 26150 | 26050 | 626 |
| 353 | 20230725 | 131500 | 11236787650 | 26100 | 26000 | 26100 | 26000 | 921 |
| 354 | 20230725 | 131400 | 11212797750 | 26000 | 26000 | 26100 | 26000 | 794 |
| 355 | 20230725 | 131300 | 11192116450 | 26050 | 26000 | 26100 | 25950 | 452 |
| 356 | 20230725 | 131200 | 11180358400 | 26000 | 26050 | 26100 | 26000 | 335 |
| 357 | 20230725 | 131100 | 11171631700 | 26050 | 26000 | 26100 | 25950 | 1183 |
| 358 | 20230725 | 131000 | 11140768350 | 26050 | 26050 | 26100 | 26000 | 522 |
| 359 | 20230725 | 130900 | 11127164600 | 26050 | 26100 | 26100 | 26050 | 916 |
| 360 | 20230725 | 130800 | 11103262200 | 26100 | 26050 | 26100 | 26050 | 234 |
| 361 | 20230725 | 130700 | 11097161550 | 26100 | 26050 | 26150 | 26000 | 755 |
| 362 | 20230725 | 130600 | 11077471150 | 26100 | 26100 | 26100 | 26050 | 1388 |
| 363 | 20230725 | 130500 | 11041250100 | 26100 | 25950 | 26100 | 25950 | 7535 |
| 364 | 20230725 | 130400 | 10845349700 | 25950 | 25850 | 25950 | 25850 | 416 |
| 365 | 20230725 | 130300 | 10834563100 | 25800 | 25850 | 25900 | 25800 | 811 |
| 366 | 20230725 | 130200 | 10813605850 | 25850 | 25850 | 25950 | 25800 | 2624 |
| 367 | 20230725 | 130100 | 10745858150 | 25900 | 25850 | 25950 | 25850 | 929 |
| 368 | 20230725 | 130000 | 10721797000 | 25850 | 25800 | 25850 | 25800 | 812 |
| 369 | 20230725 | 125900 | 10700837250 | 25900 | 25800 | 25900 | 25800 | 575 |
| 370 | 20230725 | 125800 | 10685971250 | 25900 | 25850 | 25900 | 25800 | 384 |
| 371 | 20230725 | 125700 | 10676047700 | 25800 | 25900 | 25950 | 25800 | 1927 |
| 372 | 20230725 | 125600 | 10626206700 | 25950 | 25850 | 25950 | 25850 | 595 |
| 373 | 20230725 | 125500 | 10610791250 | 25900 | 25850 | 25950 | 25850 | 414 |
| 374 | 20230725 | 125400 | 10600074550 | 25950 | 25850 | 25950 | 25850 | 564 |
| 375 | 20230725 | 125300 | 10585457550 | 25900 | 25900 | 25900 | 25850 | 652 |
| 376 | 20230725 | 125200 | 10568576650 | 25850 | 25950 | 25950 | 25850 | 742 |
| 377 | 20230725 | 125100 | 10549333250 | 25900 | 25850 | 25950 | 25850 | 371 |
| 378 | 20230725 | 125000 | 10539710750 | 25950 | 25850 | 25950 | 25850 | 305 |
| 379 | 20230725 | 124900 | 10531812050 | 25850 | 25900 | 25950 | 25850 | 677 |
| 380 | 20230725 | 124800 | 10514259500 | 25900 | 25900 | 25900 | 25850 | 3113 |
| 381 | 20230725 | 124700 | 10433639550 | 25950 | 25850 | 25950 | 25800 | 1658 |
| 382 | 20230725 | 124600 | 10390726400 | 25850 | 25850 | 25900 | 25850 | 739 |
| 383 | 20230725 | 124500 | 10371602800 | 25900 | 25850 | 25900 | 25800 | 322 |
| 384 | 20230725 | 124400 | 10363274400 | 25850 | 25850 | 25900 | 25800 | 605 |
| 385 | 20230725 | 124300 | 10347637000 | 25850 | 25850 | 25900 | 25800 | 331 |
| 386 | 20230725 | 124200 | 10339075200 | 25900 | 25850 | 25900 | 25850 | 655 |
| 387 | 20230725 | 124100 | 10322132600 | 25900 | 25800 | 25900 | 25750 | 619 |
| 388 | 20230725 | 124000 | 10306143200 | 25750 | 25850 | 25900 | 25750 | 287 |
| 389 | 20230725 | 123900 | 10298718500 | 25850 | 25850 | 25900 | 25850 | 490 |
| 390 | 20230725 | 123800 | 10286034100 | 25900 | 25850 | 25900 | 25800 | 831 |
| 391 | 20230725 | 123700 | 10264545050 | 25850 | 25850 | 25850 | 25800 | 610 |
| 392 | 20230725 | 123600 | 10248780950 | 25800 | 25800 | 25850 | 25800 | 246 |
| 393 | 20230725 | 123500 | 10242428600 | 25800 | 25750 | 25800 | 25750 | 666 |
| 394 | 20230725 | 123400 | 10225248550 | 25700 | 25700 | 25800 | 25550 | 1250 |
| 395 | 20230725 | 123300 | 10193197550 | 25700 | 25800 | 25800 | 25700 | 263 |
| 396 | 20230725 | 123200 | 10186417400 | 25800 | 25700 | 25800 | 25700 | 380 |
| 397 | 20230725 | 123100 | 10176628200 | 25700 | 25750 | 25800 | 25700 | 837 |
| 398 | 20230725 | 123000 | 10155043000 | 25750 | 25750 | 25800 | 25750 | 380 |
| 399 | 20230725 | 122900 | 10145244650 | 25800 | 25700 | 25800 | 25650 | 485 |
| 400 | 20230725 | 122800 | 10132770900 | 25700 | 25750 | 25750 | 25700 | 299 |
| 401 | 20230725 | 122700 | 10125081900 | 25650 | 25650 | 25800 | 25600 | 381 |
| 402 | 20230725 | 122600 | 10115281450 | 25750 | 25750 | 25750 | 25600 | 333 |
| 403 | 20230725 | 122500 | 10106726350 | 25500 | 25600 | 25750 | 25500 | 1060 |
| 404 | 20230725 | 122400 | 10079600900 | 25600 | 25600 | 25750 | 25550 | 585 |
| 405 | 20230725 | 122300 | 10064595900 | 25550 | 25700 | 25700 | 25550 | 402 |
| 406 | 20230725 | 122200 | 10054282200 | 25650 | 25700 | 25700 | 25600 | 542 |
| 407 | 20230725 | 122100 | 10040364600 | 25700 | 25800 | 25800 | 25700 | 323 |
| 408 | 20230725 | 122000 | 10032046200 | 25650 | 25700 | 25800 | 25600 | 474 |
| 409 | 20230725 | 121900 | 10019872300 | 25700 | 25750 | 25800 | 25700 | 1046 |
| 410 | 20230725 | 121800 | 9992961650 | 25700 | 25700 | 25800 | 25700 | 624 |
| 411 | 20230725 | 121700 | 9976920750 | 25650 | 25600 | 25800 | 25600 | 354 |
| 412 | 20230725 | 121600 | 9967825500 | 25600 | 25700 | 25800 | 25600 | 496 |
| 413 | 20230725 | 121500 | 9955077450 | 25700 | 25700 | 25750 | 25650 | 543 |
| 414 | 20230725 | 121400 | 9941103050 | 25750 | 25550 | 25750 | 25550 | 798 |
| 415 | 20230725 | 121300 | 9920588550 | 25550 | 25600 | 25650 | 25550 | 1871 |
| 416 | 20230725 | 121200 | 9872774200 | 25600 | 25600 | 25600 | 25550 | 625 |
| 417 | 20230725 | 121100 | 9856777050 | 25600 | 25700 | 25750 | 25600 | 731 |
| 418 | 20230725 | 121000 | 9838005100 | 25700 | 25650 | 25700 | 25650 | 391 |
| 419 | 20230725 | 120900 | 9827961700 | 25700 | 25650 | 25700 | 25600 | 552 |
| 420 | 20230725 | 120800 | 9813782200 | 25600 | 25700 | 25700 | 25550 | 116 |
| 421 | 20230725 | 120700 | 9810812650 | 25600 | 25600 | 25700 | 25550 | 750 |
| 422 | 20230725 | 120600 | 9791584450 | 25700 | 25600 | 25700 | 25600 | 171 |
| 423 | 20230725 | 120500 | 9787198150 | 25550 | 25600 | 25700 | 25550 | 863 |
| 424 | 20230725 | 120400 | 9765114000 | 25650 | 25600 | 25700 | 25600 | 356 |
| 425 | 20230725 | 120300 | 9755974450 | 25700 | 25800 | 25800 | 25600 | 940 |
| 426 | 20230725 | 120200 | 9731808350 | 25750 | 25700 | 25800 | 25650 | 515 |
| 427 | 20230725 | 120100 | 9718560550 | 25700 | 25750 | 25800 | 25700 | 380 |
| 428 | 20230725 | 120000 | 9708765600 | 25800 | 25650 | 25800 | 25650 | 422 |
| 429 | 20230725 | 115900 | 9697896350 | 25700 | 25600 | 25700 | 25600 | 142 |
| 430 | 20230725 | 115800 | 9694248600 | 25600 | 25700 | 25850 | 25600 | 499 |
| 431 | 20230725 | 115700 | 9681404700 | 25750 | 25650 | 25800 | 25600 | 1031 |
| 432 | 20230725 | 115600 | 9654930150 | 25650 | 25700 | 25750 | 25650 | 639 |
| 433 | 20230725 | 115500 | 9638507800 | 25750 | 25800 | 25850 | 25700 | 765 |
| 434 | 20230725 | 115400 | 9618787250 | 25800 | 25750 | 25850 | 25750 | 2016 |
| 435 | 20230725 | 115300 | 9566764400 | 25750 | 25650 | 25750 | 25650 | 1496 |
| 436 | 20230725 | 115200 | 9528298200 | 25600 | 25500 | 25650 | 25450 | 1125 |
| 437 | 20230725 | 115100 | 9499556000 | 25500 | 25400 | 25500 | 25400 | 408 |
| 438 | 20230725 | 115000 | 9489174150 | 25400 | 25350 | 25450 | 25300 | 1414 |
| 439 | 20230725 | 114900 | 9453214300 | 25350 | 25350 | 25500 | 25300 | 307 |
| 440 | 20230725 | 114800 | 9445429750 | 25350 | 25350 | 25350 | 25250 | 1683 |
| 441 | 20230725 | 114700 | 9402780400 | 25350 | 25300 | 25350 | 25250 | 541 |
| 442 | 20230725 | 114600 | 9389081350 | 25300 | 25300 | 25350 | 25300 | 927 |
| 443 | 20230725 | 114500 | 9365619250 | 25350 | 25500 | 25500 | 25300 | 893 |
| 444 | 20230725 | 114400 | 9342929400 | 25550 | 25550 | 25550 | 25450 | 245 |
| 445 | 20230725 | 114300 | 9336674000 | 25550 | 25450 | 25650 | 25400 | 947 |
| 446 | 20230725 | 114200 | 9312523800 | 25450 | 25500 | 25650 | 25450 | 618 |
| 447 | 20230725 | 114100 | 9296735000 | 25550 | 25650 | 25650 | 25550 | 372 |
| 448 | 20230725 | 114000 | 9287221000 | 25650 | 25550 | 25650 | 25450 | 470 |
| 449 | 20230725 | 113900 | 9275200750 | 25550 | 25600 | 25600 | 25450 | 394 |
| 450 | 20230725 | 113800 | 9265128750 | 25650 | 25550 | 25750 | 25550 | 781 |
| 451 | 20230725 | 113700 | 9245090450 | 25550 | 25750 | 25800 | 25500 | 6001 |
| 452 | 20230725 | 113600 | 9090889150 | 25750 | 25750 | 25750 | 25700 | 981 |
| 453 | 20230725 | 113500 | 9065640050 | 25750 | 25750 | 25850 | 25750 | 1219 |
| 454 | 20230725 | 113400 | 9034215000 | 25750 | 25800 | 25850 | 25750 | 667 |
| 455 | 20230725 | 113300 | 9017004350 | 25800 | 25850 | 25850 | 25700 | 1050 |
| 456 | 20230725 | 113200 | 8989908650 | 25800 | 25850 | 25850 | 25750 | 1303 |
| 457 | 20230725 | 113100 | 8956280800 | 25850 | 25750 | 25850 | 25700 | 2607 |
| 458 | 20230725 | 113000 | 8889150250 | 25750 | 25650 | 25750 | 25650 | 5515 |
| 459 | 20230725 | 112900 | 8747462850 | 25650 | 25650 | 25700 | 25500 | 2061 |
| 460 | 20230725 | 112800 | 8694715200 | 25700 | 25450 | 25700 | 25350 | 4495 |
| 461 | 20230725 | 112700 | 8579551050 | 25500 | 25550 | 25550 | 25500 | 193 |
| 462 | 20230725 | 112600 | 8574627050 | 25500 | 25400 | 25500 | 25400 | 2130 |
| 463 | 20230725 | 112500 | 8520340500 | 25350 | 25350 | 25450 | 25350 | 521 |
| 464 | 20230725 | 112400 | 8507111250 | 25300 | 25300 | 25300 | 25250 | 114 |
| 465 | 20230725 | 112300 | 8504228200 | 25350 | 25300 | 25450 | 25300 | 790 |
| 466 | 20230725 | 112200 | 8484174150 | 25300 | 25400 | 25400 | 25300 | 692 |
| 467 | 20230725 | 112100 | 8466597850 | 25350 | 25200 | 25400 | 25200 | 1051 |
| 468 | 20230725 | 112000 | 8439957250 | 25200 | 25400 | 25400 | 25200 | 711 |
| 469 | 20230725 | 111900 | 8421936100 | 25400 | 25100 | 25400 | 25100 | 3261 |
| 470 | 20230725 | 111800 | 8339330000 | 25200 | 25150 | 25200 | 25100 | 1887 |
| 471 | 20230725 | 111700 | 8291898750 | 25100 | 25150 | 25200 | 25100 | 107 |
| 472 | 20230725 | 111600 | 8289209850 | 25200 | 25200 | 25200 | 25150 | 519 |
| 473 | 20230725 | 111500 | 8276132100 | 25150 | 25200 | 25250 | 25150 | 495 |
| 474 | 20230725 | 111400 | 8263657000 | 25250 | 25300 | 25300 | 25100 | 246 |
| 475 | 20230725 | 111300 | 8257455600 | 25300 | 25250 | 25300 | 25100 | 1062 |
| 476 | 20230725 | 111200 | 8230702650 | 25250 | 25250 | 25250 | 25200 | 188 |
| 477 | 20230725 | 111100 | 8225959750 | 25250 | 25250 | 25350 | 25250 | 1327 |
| 478 | 20230725 | 111000 | 8192392550 | 25300 | 25350 | 25350 | 25250 | 355 |
| 479 | 20230725 | 110900 | 8183395500 | 25300 | 25150 | 25350 | 25100 | 3524 |
| 480 | 20230725 | 110800 | 8094445450 | 25150 | 25050 | 25150 | 25050 | 732 |
| 481 | 20230725 | 110700 | 8076045450 | 25100 | 25100 | 25100 | 25000 | 764 |
| 482 | 20230725 | 110600 | 8056872050 | 25100 | 24950 | 25100 | 24950 | 431 |
| 483 | 20230725 | 110500 | 8046073000 | 24950 | 25000 | 25100 | 24950 | 1135 |
| 484 | 20230725 | 110400 | 8017667300 | 24900 | 24900 | 25000 | 24850 | 821 |
| 485 | 20230725 | 110300 | 7997249050 | 25000 | 25000 | 25000 | 24850 | 474 |
| 486 | 20230725 | 110200 | 7985418000 | 24850 | 24950 | 24950 | 24800 | 1957 |
| 487 | 20230725 | 110100 | 7936751650 | 25000 | 25000 | 25000 | 24950 | 423 |
| 488 | 20230725 | 110000 | 7926178550 | 24850 | 25000 | 25000 | 24850 | 956 |
| 489 | 20230725 | 105900 | 7902361000 | 24850 | 24950 | 24950 | 24850 | 260 |
| 490 | 20230725 | 105800 | 7895885300 | 24950 | 25050 | 25050 | 24850 | 488 |
| 491 | 20230725 | 105700 | 7883685950 | 25050 | 25050 | 25050 | 24850 | 2161 |
| 492 | 20230725 | 105600 | 7829779650 | 25050 | 25050 | 25100 | 25000 | 479 |
| 493 | 20230725 | 105500 | 7817772400 | 25000 | 25050 | 25100 | 25000 | 1454 |
| 494 | 20230725 | 105400 | 7781395850 | 25150 | 25100 | 25150 | 25050 | 1102 |
| 495 | 20230725 | 105300 | 7753732350 | 25050 | 25050 | 25100 | 25050 | 1074 |
| 496 | 20230725 | 105200 | 7726809750 | 25100 | 25100 | 25100 | 25050 | 521 |
| 497 | 20230725 | 105100 | 7713737650 | 25150 | 25150 | 25150 | 25100 | 781 |
| 498 | 20230725 | 105000 | 7694114300 | 25150 | 25150 | 25200 | 25150 | 380 |
| 499 | 20230725 | 104900 | 7684552050 | 25200 | 25150 | 25300 | 25150 | 882 |
| 500 | 20230725 | 104800 | 7662355800 | 25150 | 25300 | 25350 | 25150 | 1629 |
| 501 | 20230725 | 104700 | 7621174700 | 25150 | 25150 | 25250 | 25100 | 1960 |
| 502 | 20230725 | 104600 | 7571759400 | 25150 | 25100 | 25200 | 25100 | 471 |
| 503 | 20230725 | 104500 | 7559902350 | 25100 | 25150 | 25200 | 25100 | 250 |
| 504 | 20230725 | 104400 | 7553613850 | 25050 | 25200 | 25200 | 25050 | 378 |
| 505 | 20230725 | 104300 | 7544102500 | 25200 | 25000 | 25250 | 25000 | 428 |
| 506 | 20230725 | 104200 | 7533338150 | 25050 | 25050 | 25250 | 25000 | 2487 |
| 507 | 20230725 | 104100 | 7470960200 | 25100 | 25150 | 25150 | 25050 | 550 |
| 508 | 20230725 | 104000 | 7457159150 | 25100 | 25150 | 25150 | 25050 | 183 |
| 509 | 20230725 | 103900 | 7452566850 | 25050 | 25100 | 25200 | 25050 | 408 |
| 510 | 20230725 | 103800 | 7442318350 | 25150 | 25000 | 25250 | 25000 | 713 |
| 511 | 20230725 | 103700 | 7424416400 | 25000 | 25150 | 25150 | 25000 | 480 |
| 512 | 20230725 | 103600 | 7412403200 | 24950 | 25000 | 25150 | 24900 | 1156 |
| 513 | 20230725 | 103500 | 7383505650 | 25000 | 25100 | 25150 | 24950 | 2104 |
| 514 | 20230725 | 103400 | 7330788300 | 25150 | 25100 | 25150 | 25050 | 558 |
| 515 | 20230725 | 103300 | 7316777200 | 25150 | 25200 | 25350 | 24950 | 1459 |
| 516 | 20230725 | 103200 | 7280192750 | 25150 | 25200 | 25200 | 25150 | 228 |
| 517 | 20230725 | 103100 | 7274449250 | 25150 | 25250 | 25500 | 25150 | 2151 |
| 518 | 20230725 | 103000 | 7220035200 | 25350 | 25450 | 25450 | 25250 | 1420 |
| 519 | 20230725 | 102900 | 7184107650 | 25350 | 25450 | 25450 | 25350 | 373 |
| 520 | 20230725 | 102800 | 7174630300 | 25450 | 25350 | 25500 | 25300 | 1198 |
| 521 | 20230725 | 102700 | 7144209200 | 25300 | 25450 | 25550 | 25300 | 2662 |
| 522 | 20230725 | 102600 | 7076515150 | 25400 | 25300 | 25500 | 25300 | 4796 |
| 523 | 20230725 | 102500 | 6954691200 | 25300 | 25300 | 25350 | 25200 | 786 |
| 524 | 20230725 | 102400 | 6934804500 | 25400 | 25250 | 25400 | 25200 | 624 |
| 525 | 20230725 | 102300 | 6919020900 | 25300 | 25350 | 25350 | 25200 | 957 |
| 526 | 20230725 | 102200 | 6894775950 | 25350 | 25300 | 25400 | 25150 | 2932 |
| 527 | 20230725 | 102100 | 6820854250 | 25300 | 25300 | 25350 | 25250 | 959 |
| 528 | 20230725 | 102000 | 6796589200 | 25300 | 25400 | 25450 | 25300 | 1018 |
| 529 | 20230725 | 101900 | 6770781300 | 25400 | 25400 | 25500 | 25400 | 870 |
| 530 | 20230725 | 101800 | 6748661850 | 25400 | 25500 | 25550 | 25400 | 1529 |
| 531 | 20230725 | 101700 | 6709730450 | 25600 | 25500 | 25600 | 25500 | 3044 |
| 532 | 20230725 | 101600 | 6632084800 | 25450 | 25350 | 25450 | 25350 | 696 |
| 533 | 20230725 | 101500 | 6614387600 | 25400 | 25400 | 25400 | 25300 | 499 |
| 534 | 20230725 | 101400 | 6601721850 | 25300 | 25350 | 25400 | 25300 | 1052 |
| 535 | 20230725 | 101300 | 6575050500 | 25350 | 25200 | 25350 | 25150 | 1979 |
| 536 | 20230725 | 101200 | 6525094200 | 25200 | 25100 | 25200 | 25100 | 482 |
| 537 | 20230725 | 101100 | 6512963700 | 25100 | 25050 | 25200 | 25050 | 496 |
| 538 | 20230725 | 101000 | 6500484100 | 25050 | 25050 | 25200 | 25000 | 395 |
| 539 | 20230725 | 100900 | 6490588800 | 25000 | 24850 | 25000 | 24800 | 3178 |
| 540 | 20230725 | 100800 | 6411576300 | 24900 | 24850 | 24900 | 24800 | 1301 |
| 541 | 20230725 | 100700 | 6379265350 | 24850 | 24950 | 25000 | 24850 | 1235 |
| 542 | 20230725 | 100600 | 6348481150 | 24950 | 25100 | 25300 | 24950 | 1505 |
| 543 | 20230725 | 100500 | 6310832000 | 25200 | 25200 | 25200 | 25100 | 1784 |
| 544 | 20230725 | 100400 | 6265908550 | 25200 | 25150 | 25250 | 25100 | 2324 |
| 545 | 20230725 | 100300 | 6207382450 | 25100 | 24900 | 25150 | 24900 | 1069 |
| 546 | 20230725 | 100200 | 6180529350 | 25100 | 24950 | 25150 | 24900 | 3011 |
| 547 | 20230725 | 100100 | 6105037350 | 24900 | 24650 | 24900 | 24650 | 2765 |
| 548 | 20230725 | 100000 | 6036594700 | 24650 | 24800 | 24850 | 24600 | 3672 |
| 549 | 20230725 | 095900 | 5945756300 | 24800 | 25000 | 25050 | 24800 | 3926 |
| 550 | 20230725 | 095800 | 5847879900 | 25000 | 25250 | 25300 | 25000 | 4630 |
| 551 | 20230725 | 095700 | 5731722800 | 25200 | 25250 | 25300 | 25200 | 1942 |
| 552 | 20230725 | 095600 | 5682701450 | 25250 | 25150 | 25300 | 25150 | 1168 |
| 553 | 20230725 | 095500 | 5653208750 | 25150 | 25250 | 25300 | 25150 | 2716 |
| 554 | 20230725 | 095400 | 5584686150 | 25250 | 25250 | 25300 | 25150 | 2895 |
| 555 | 20230725 | 095300 | 5511573850 | 25150 | 25500 | 25550 | 25150 | 7585 |
| 556 | 20230725 | 095200 | 5319277700 | 25500 | 25750 | 25750 | 25500 | 6170 |
| 557 | 20230725 | 095100 | 5161130450 | 25750 | 25850 | 25900 | 25750 | 2464 |
| 558 | 20230725 | 095000 | 5097547000 | 25800 | 25800 | 25900 | 25800 | 1050 |
| 559 | 20230725 | 094900 | 5070447450 | 25800 | 25750 | 25850 | 25750 | 1695 |
| 560 | 20230725 | 094800 | 5026727550 | 25800 | 25850 | 25850 | 25750 | 2635 |
| 561 | 20230725 | 094700 | 4958838550 | 25800 | 25850 | 25950 | 25800 | 891 |
| 562 | 20230725 | 094600 | 4935804350 | 25800 | 25850 | 26000 | 25800 | 1186 |
| 563 | 20230725 | 094500 | 4905136200 | 26000 | 25750 | 26000 | 25750 | 2875 |
| 564 | 20230725 | 094400 | 4830654150 | 25750 | 25800 | 25850 | 25750 | 1349 |
| 565 | 20230725 | 094300 | 4795868700 | 25750 | 25750 | 25850 | 25700 | 1200 |
| 566 | 20230725 | 094200 | 4764954300 | 25800 | 25650 | 25850 | 25650 | 3183 |
| 567 | 20230725 | 094100 | 4682977250 | 25650 | 25750 | 25800 | 25650 | 2336 |
| 568 | 20230725 | 094000 | 4622854200 | 25800 | 25800 | 25850 | 25700 | 3069 |
| 569 | 20230725 | 093900 | 4543827500 | 25850 | 25900 | 25950 | 25850 | 1488 |
| 570 | 20230725 | 093800 | 4505327500 | 25900 | 25950 | 26000 | 25850 | 2462 |
| 571 | 20230725 | 093700 | 4441558350 | 25900 | 25650 | 25950 | 25650 | 3696 |
| 572 | 20230725 | 093600 | 4346316250 | 25700 | 25800 | 25800 | 25600 | 5301 |
| 573 | 20230725 | 093500 | 4210281650 | 25800 | 25850 | 25850 | 25700 | 4091 |
| 574 | 20230725 | 093400 | 4104791600 | 25850 | 26100 | 26100 | 25850 | 2930 |
| 575 | 20230725 | 093300 | 4028830450 | 26100 | 26250 | 26250 | 26050 | 7500 |
| 576 | 20230725 | 093200 | 3832578950 | 26250 | 25850 | 26250 | 25850 | 6164 |
| 577 | 20230725 | 093100 | 3671547700 | 26000 | 25850 | 26000 | 25850 | 3624 |
| 578 | 20230725 | 093000 | 3577487200 | 25850 | 26000 | 26000 | 25800 | 2700 |
| 579 | 20230725 | 092900 | 3507568450 | 26000 | 26100 | 26100 | 26000 | 5721 |
| 580 | 20230725 | 092800 | 3358543850 | 26100 | 25900 | 26200 | 25900 | 6545 |
| 581 | 20230725 | 092700 | 3188060950 | 25900 | 25550 | 25950 | 25550 | 6707 |
| 582 | 20230725 | 092600 | 3014712550 | 25550 | 25400 | 25700 | 25400 | 2122 |
| 583 | 20230725 | 092500 | 2960439100 | 25400 | 25500 | 25500 | 25400 | 2151 |
| 584 | 20230725 | 092400 | 2905672250 | 25500 | 25700 | 25700 | 25500 | 5987 |
| 585 | 20230725 | 092300 | 2752659450 | 25600 | 25700 | 25750 | 25550 | 4886 |
| 586 | 20230725 | 092200 | 2627550900 | 25700 | 26000 | 26000 | 25700 | 7722 |
| 587 | 20230725 | 092100 | 2427515950 | 26000 | 25600 | 26000 | 25550 | 7453 |
| 588 | 20230725 | 092000 | 2235124450 | 25600 | 25750 | 25800 | 25600 | 7321 |
| 589 | 20230725 | 091900 | 2046966350 | 25650 | 25800 | 25850 | 25600 | 7583 |
| 590 | 20230725 | 091800 | 1851696150 | 25900 | 25600 | 25900 | 25550 | 12997 |
| 591 | 20230725 | 091700 | 1516932100 | 25550 | 25350 | 25650 | 25300 | 6226 |
| 592 | 20230725 | 091600 | 1358218400 | 25300 | 25050 | 25300 | 25000 | 2564 |
| 593 | 20230725 | 091500 | 1293661750 | 25050 | 25100 | 25200 | 25000 | 1979 |
| 594 | 20230725 | 091400 | 1244046550 | 25100 | 25300 | 25300 | 25100 | 4087 |
| 595 | 20230725 | 091300 | 1140994350 | 25300 | 25200 | 25350 | 25100 | 4157 |
| 596 | 20230725 | 091200 | 1036155300 | 25100 | 25050 | 25250 | 25050 | 3405 |
| 597 | 20230725 | 091100 | 950590950 | 25100 | 25100 | 25150 | 25000 | 1094 |
| 598 | 20230725 | 091000 | 923198350 | 25000 | 24900 | 25150 | 24800 | 1971 |
| 599 | 20230725 | 090900 | 874032350 | 24950 | 25250 | 25250 | 24800 | 2054 |
| 600 | 20230725 | 090800 | 822595050 | 25200 | 25000 | 25400 | 25000 | 10349 |
| 601 | 20230725 | 090700 | 561846350 | 24950 | 24600 | 24950 | 24600 | 6152 |
| 602 | 20230725 | 090600 | 409487750 | 24600 | 24450 | 24600 | 24400 | 3974 |
| 603 | 20230725 | 090500 | 312180350 | 24450 | 24350 | 24450 | 24350 | 791 |
| 604 | 20230725 | 090400 | 292916800 | 24450 | 24450 | 24500 | 24300 | 1953 |
| 605 | 20230725 | 090300 | 245266500 | 24450 | 24250 | 24500 | 24250 | 612 |
| 606 | 20230725 | 090200 | 230362400 | 24300 | 24350 | 24500 | 24300 | 2268 |
| 607 | 20230725 | 090100 | 175185800 | 24350 | 24350 | 24500 | 24300 | 1220 |
| 608 | 20230725 | 090000 | 145465400 | 24300 | 24500 | 24500 | 24250 | 5907 |