34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 22655 |
| 3 | 20230725 | 191300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20230725 | 191200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20230725 | 191100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20230725 | 191000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20230725 | 190900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20230725 | 190800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20230725 | 190700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20230725 | 190600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20230725 | 190500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20230725 | 190400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20230725 | 190300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20230725 | 190200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20230725 | 190100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20230725 | 190000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20230725 | 185900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20230725 | 185800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20230725 | 185700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20230725 | 185600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20230725 | 185500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20230725 | 185400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20230725 | 185300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20230725 | 185200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20230725 | 185100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20230725 | 185000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20230725 | 184900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20230725 | 184800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20230725 | 184700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20230725 | 184600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20230725 | 184500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20230725 | 184400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 22655 |
| 33 | 20230725 | 184300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20230725 | 184200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20230725 | 184100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20230725 | 184000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20230725 | 183900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20230725 | 183800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20230725 | 183700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20230725 | 183600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20230725 | 183500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20230725 | 183400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20230725 | 183300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20230725 | 183200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20230725 | 183100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20230725 | 183000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20230725 | 182900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20230725 | 182800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20230725 | 182700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20230725 | 182600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20230725 | 182500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20230725 | 182400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20230725 | 182300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20230725 | 182200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20230725 | 182100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20230725 | 182000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20230725 | 181900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20230725 | 181800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20230725 | 181700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20230725 | 181600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20230725 | 181500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20230725 | 181400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 22655 |
| 63 | 20230725 | 181300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20230725 | 181200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20230725 | 181100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20230725 | 181000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20230725 | 180900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20230725 | 180800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20230725 | 180700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20230725 | 180600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20230725 | 180500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20230725 | 180400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20230725 | 180300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20230725 | 180200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20230725 | 180100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20230725 | 180000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20230725 | 175900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20230725 | 175800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20230725 | 175700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20230725 | 175600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20230725 | 175500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20230725 | 175400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20230725 | 175300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20230725 | 175200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20230725 | 175100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20230725 | 175000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20230725 | 174900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20230725 | 174800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20230725 | 174700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20230725 | 174600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20230725 | 174500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20230725 | 174400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 22655 |
| 93 | 20230725 | 174300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20230725 | 174200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20230725 | 174100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20230725 | 174000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20230725 | 173900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20230725 | 173800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20230725 | 173700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20230725 | 173600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20230725 | 173500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20230725 | 173400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20230725 | 173300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20230725 | 173200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20230725 | 173100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20230725 | 173000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20230725 | 172900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20230725 | 172800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20230725 | 172700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20230725 | 172600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20230725 | 172500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20230725 | 172400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20230725 | 172300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20230725 | 172200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20230725 | 172100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20230725 | 172000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20230725 | 171900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20230725 | 171800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20230725 | 171700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20230725 | 171600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20230725 | 171500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20230725 | 171400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 22655 |
| 123 | 20230725 | 171300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20230725 | 171200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20230725 | 171100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20230725 | 171000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20230725 | 170900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20230725 | 170800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20230725 | 170700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20230725 | 170600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20230725 | 170500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20230725 | 170400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20230725 | 170300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20230725 | 170200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20230725 | 170100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20230725 | 170000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20230725 | 165900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20230725 | 165800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20230725 | 165700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20230725 | 165600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20230725 | 165500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20230725 | 165400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20230725 | 165300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20230725 | 165200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20230725 | 165100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20230725 | 165000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20230725 | 164900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20230725 | 164800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20230725 | 164700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20230725 | 164600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20230725 | 164500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20230725 | 164400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 22655 |
| 153 | 20230725 | 164300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20230725 | 164200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20230725 | 164100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20230725 | 164000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20230725 | 163900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20230725 | 163800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20230725 | 163700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20230725 | 163600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20230725 | 163500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20230725 | 163400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20230725 | 163300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20230725 | 163200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20230725 | 163100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20230725 | 163000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20230725 | 162900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20230725 | 162800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20230725 | 162700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20230725 | 162600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20230725 | 162500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20230725 | 162400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20230725 | 162300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20230725 | 162200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20230725 | 162100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20230725 | 162000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20230725 | 161900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20230725 | 161800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20230725 | 161700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20230725 | 161600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20230725 | 161500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20230725 | 161400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 22655 |
| 183 | 20230725 | 161300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20230725 | 161200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20230725 | 161100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20230725 | 161000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20230725 | 160900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20230725 | 160800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20230725 | 160700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20230725 | 160600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20230725 | 160500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20230725 | 160400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20230725 | 160300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20230725 | 160200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20230725 | 160100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20230725 | 160000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20230725 | 155900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20230725 | 155800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20230725 | 155700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20230725 | 155600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20230725 | 155500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20230725 | 155400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20230725 | 155300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20230725 | 155200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20230725 | 155100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20230725 | 155000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20230725 | 154900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20230725 | 154800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20230725 | 154700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20230725 | 154600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20230725 | 154500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20230725 | 154400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 22655 |
| 213 | 20230725 | 154300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20230725 | 154200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20230725 | 154100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20230725 | 154000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20230725 | 153900 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20230725 | 153800 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20230725 | 153700 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20230725 | 153600 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20230725 | 153500 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20230725 | 153400 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20230725 | 153300 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20230725 | 153200 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20230725 | 153100 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20230725 | 153000 | 30702516700 | 26350 | 26350 | 26350 | 26350 | 22655 |
| 227 | 20230725 | 152900 | 30105557450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230725 | 152800 | 30105557450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230725 | 152700 | 30105557450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230725 | 152600 | 30105557450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230725 | 152500 | 30105557450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230725 | 152400 | 30105557450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20230725 | 152300 | 30105557450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230725 | 152200 | 30105557450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20230725 | 152100 | 30105557450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230725 | 152000 | 30105557450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20230725 | 151900 | 30105557450 | 26500 | 26400 | 26500 | 26350 | 3227 |
| 238 | 20230725 | 151800 | 30020334200 | 26400 | 26400 | 26400 | 26300 | 2269 |
| 239 | 20230725 | 151700 | 29960458650 | 26400 | 26300 | 26400 | 26250 | 2024 |
| 240 | 20230725 | 151600 | 29907117150 | 26400 | 26350 | 26400 | 26300 | 1680 |
| 241 | 20230725 | 151500 | 29862868000 | 26350 | 26400 | 26550 | 26250 | 2981 |
| 242 | 20230725 | 151400 | 29784231750 | 26500 | 26450 | 26550 | 26400 | 3589 |
| 243 | 20230725 | 151300 | 29689184350 | 26450 | 26500 | 26500 | 26450 | 1506 |
| 244 | 20230725 | 151200 | 29649335250 | 26500 | 26500 | 26550 | 26300 | 3514 |
| 245 | 20230725 | 151100 | 29556394850 | 26500 | 26400 | 26550 | 26400 | 2933 |
| 246 | 20230725 | 151000 | 29478735400 | 26450 | 26450 | 26450 | 26400 | 1770 |
| 247 | 20230725 | 150900 | 29431958200 | 26450 | 26500 | 26500 | 26300 | 2895 |
| 248 | 20230725 | 150800 | 29355609250 | 26500 | 26500 | 26550 | 26400 | 1524 |
| 249 | 20230725 | 150700 | 29315232400 | 26500 | 26500 | 26550 | 26350 | 4053 |
| 250 | 20230725 | 150600 | 29208092350 | 26500 | 26500 | 26500 | 26300 | 5048 |
| 251 | 20230725 | 150500 | 29074584600 | 26450 | 26500 | 26550 | 26400 | 3737 |
| 252 | 20230725 | 150400 | 28975558650 | 26500 | 26450 | 26500 | 26450 | 1413 |
| 253 | 20230725 | 150300 | 28938134750 | 26450 | 26500 | 26500 | 26400 | 2831 |
| 254 | 20230725 | 150200 | 28863259400 | 26500 | 26450 | 26500 | 26400 | 5727 |
| 255 | 20230725 | 150100 | 28711799450 | 26450 | 26300 | 26500 | 26250 | 7248 |
| 256 | 20230725 | 150000 | 28520472350 | 26300 | 26150 | 26300 | 26100 | 3299 |
| 257 | 20230725 | 145900 | 28434069200 | 26200 | 26300 | 26400 | 26150 | 3466 |
| 258 | 20230725 | 145800 | 28343038150 | 26300 | 26250 | 26350 | 26100 | 9713 |
| 259 | 20230725 | 145700 | 28088664850 | 26250 | 26250 | 26250 | 26150 | 5729 |
| 260 | 20230725 | 145600 | 27938642800 | 26250 | 26200 | 26300 | 26150 | 2548 |
| 261 | 20230725 | 145500 | 27871777600 | 26200 | 26150 | 26250 | 26100 | 2726 |
| 262 | 20230725 | 145400 | 27800431900 | 26200 | 26250 | 26250 | 26150 | 3104 |
| 263 | 20230725 | 145300 | 27719131650 | 26200 | 26200 | 26250 | 26200 | 1552 |
| 264 | 20230725 | 145200 | 27678449200 | 26200 | 26150 | 26250 | 26150 | 2956 |
| 265 | 20230725 | 145100 | 27600970250 | 26150 | 26250 | 26250 | 26100 | 3476 |
| 266 | 20230725 | 145000 | 27509887200 | 26250 | 26100 | 26250 | 26050 | 2555 |
| 267 | 20230725 | 144900 | 27443107550 | 26050 | 25950 | 26150 | 25900 | 2676 |
| 268 | 20230725 | 144800 | 27373535950 | 26000 | 26000 | 26100 | 25950 | 2144 |
| 269 | 20230725 | 144700 | 27317732250 | 26000 | 26000 | 26100 | 25850 | 5296 |
| 270 | 20230725 | 144600 | 27180550600 | 26050 | 26100 | 26150 | 25900 | 5650 |
| 271 | 20230725 | 144500 | 27033809100 | 26100 | 26050 | 26150 | 26000 | 4885 |
| 272 | 20230725 | 144400 | 26906630900 | 26050 | 26100 | 26150 | 26050 | 3926 |
| 273 | 20230725 | 144300 | 26804260550 | 26100 | 26100 | 26200 | 26000 | 5112 |
| 274 | 20230725 | 144200 | 26670901150 | 26100 | 26100 | 26200 | 26000 | 6856 |
| 275 | 20230725 | 144100 | 26492423250 | 26050 | 26100 | 26200 | 26000 | 27793 |
| 276 | 20230725 | 144000 | 25768080650 | 26100 | 26150 | 26150 | 26100 | 2886 |
| 277 | 20230725 | 143900 | 25692684050 | 26150 | 26100 | 26250 | 26100 | 1983 |
| 278 | 20230725 | 143800 | 25640811400 | 26100 | 26000 | 26300 | 26000 | 12785 |
| 279 | 20230725 | 143700 | 25306039400 | 26050 | 26050 | 26200 | 26000 | 10272 |
| 280 | 20230725 | 143600 | 25038660650 | 26050 | 26050 | 26200 | 26050 | 3966 |
| 281 | 20230725 | 143500 | 24935156550 | 26050 | 26200 | 26250 | 26050 | 8580 |
| 282 | 20230725 | 143400 | 24711216850 | 26100 | 26200 | 26300 | 26100 | 4869 |
| 283 | 20230725 | 143300 | 24583988350 | 26150 | 26200 | 26250 | 26100 | 3420 |
| 284 | 20230725 | 143200 | 24494483300 | 26200 | 26200 | 26300 | 26100 | 5684 |
| 285 | 20230725 | 143100 | 24345826700 | 26350 | 26200 | 26350 | 26150 | 3203 |
| 286 | 20230725 | 143000 | 24261746600 | 26200 | 26200 | 26250 | 26100 | 5447 |
| 287 | 20230725 | 142900 | 24119250800 | 26150 | 26200 | 26300 | 26150 | 3393 |
| 288 | 20230725 | 142800 | 24030416000 | 26200 | 26200 | 26250 | 26150 | 3886 |
| 289 | 20230725 | 142700 | 23928661800 | 26250 | 26200 | 26300 | 26150 | 5705 |
| 290 | 20230725 | 142600 | 23779035500 | 26200 | 26200 | 26300 | 26150 | 3149 |
| 291 | 20230725 | 142500 | 23696624900 | 26150 | 26200 | 26350 | 26150 | 3811 |
| 292 | 20230725 | 142400 | 23596732250 | 26200 | 26250 | 26300 | 26200 | 3388 |
| 293 | 20230725 | 142300 | 23507911150 | 26250 | 26200 | 26300 | 26200 | 5126 |
| 294 | 20230725 | 142200 | 23373414900 | 26200 | 26300 | 26350 | 26200 | 3370 |
| 295 | 20230725 | 142100 | 23284999850 | 26300 | 26300 | 26550 | 26250 | 4216 |
| 296 | 20230725 | 142000 | 23173993750 | 26300 | 26300 | 26400 | 26250 | 4458 |
| 297 | 20230725 | 141900 | 23056726000 | 26300 | 26350 | 26400 | 26250 | 3339 |
| 298 | 20230725 | 141800 | 22968928500 | 26250 | 26300 | 26400 | 26250 | 5855 |
| 299 | 20230725 | 141700 | 22815083500 | 26250 | 26350 | 26350 | 26250 | 3692 |
| 300 | 20230725 | 141600 | 22718068600 | 26350 | 26300 | 26350 | 26300 | 4140 |
| 301 | 20230725 | 141500 | 22609145100 | 26300 | 26300 | 26400 | 26300 | 2710 |
| 302 | 20230725 | 141400 | 22537825900 | 26300 | 26450 | 26500 | 26300 | 4504 |
| 303 | 20230725 | 141300 | 22419077500 | 26400 | 26400 | 26450 | 26350 | 3522 |
| 304 | 20230725 | 141200 | 22326077400 | 26400 | 26400 | 26500 | 26400 | 3604 |
| 305 | 20230725 | 141100 | 22230848950 | 26450 | 26500 | 26550 | 26400 | 2696 |
| 306 | 20230725 | 141000 | 22159581050 | 26500 | 26550 | 26600 | 26450 | 3857 |
| 307 | 20230725 | 140900 | 22057418900 | 26450 | 26450 | 26600 | 26450 | 1533 |
| 308 | 20230725 | 140800 | 22016784500 | 26450 | 26450 | 26550 | 26450 | 1070 |
| 309 | 20230725 | 140700 | 21988470650 | 26450 | 26400 | 26500 | 26400 | 1268 |
| 310 | 20230725 | 140600 | 21954946200 | 26450 | 26400 | 26550 | 26350 | 3189 |
| 311 | 20230725 | 140500 | 21870473800 | 26350 | 26450 | 26500 | 26300 | 5775 |
| 312 | 20230725 | 140400 | 21718182150 | 26450 | 26450 | 26500 | 26400 | 1937 |
| 313 | 20230725 | 140300 | 21667001200 | 26450 | 26400 | 26500 | 26400 | 3861 |
| 314 | 20230725 | 140200 | 21565010300 | 26450 | 26400 | 26550 | 26400 | 1310 |
| 315 | 20230725 | 140100 | 21530349650 | 26400 | 26450 | 26600 | 26400 | 3937 |
| 316 | 20230725 | 140000 | 21426114300 | 26450 | 26450 | 26550 | 26450 | 2470 |
| 317 | 20230725 | 135900 | 21360730050 | 26450 | 26500 | 26550 | 26450 | 1191 |
| 318 | 20230725 | 135800 | 21329179050 | 26500 | 26500 | 26600 | 26450 | 1401 |
| 319 | 20230725 | 135700 | 21292070100 | 26500 | 26500 | 26600 | 26450 | 1222 |
| 320 | 20230725 | 135600 | 21259702900 | 26500 | 26550 | 26600 | 26450 | 1168 |
| 321 | 20230725 | 135500 | 21228775950 | 26500 | 26500 | 26650 | 26450 | 1211 |
| 322 | 20230725 | 135400 | 21196702750 | 26450 | 26550 | 26650 | 26450 | 1726 |
| 323 | 20230725 | 135300 | 21150970000 | 26500 | 26550 | 26600 | 26500 | 1355 |
| 324 | 20230725 | 135200 | 21115044850 | 26500 | 26550 | 26750 | 26500 | 1937 |
| 325 | 20230725 | 135100 | 21063670750 | 26550 | 26600 | 26700 | 26550 | 1382 |
| 326 | 20230725 | 135000 | 21026950500 | 26600 | 26650 | 26750 | 26550 | 892 |
| 327 | 20230725 | 134900 | 21003208100 | 26750 | 26550 | 26750 | 26550 | 756 |
| 328 | 20230725 | 134800 | 20983075750 | 26650 | 26600 | 26650 | 26500 | 1278 |
| 329 | 20230725 | 134700 | 20949141800 | 26550 | 26550 | 26600 | 26500 | 1255 |
| 330 | 20230725 | 134600 | 20915822800 | 26600 | 26600 | 26650 | 26550 | 869 |
| 331 | 20230725 | 134500 | 20892722050 | 26550 | 26550 | 26650 | 26500 | 1718 |
| 332 | 20230725 | 134400 | 20847051850 | 26600 | 26600 | 26650 | 26550 | 764 |
| 333 | 20230725 | 134300 | 20826739700 | 26600 | 26650 | 26650 | 26600 | 1268 |
| 334 | 20230725 | 134200 | 20792999700 | 26650 | 26600 | 26650 | 26550 | 1773 |
| 335 | 20230725 | 134100 | 20745878500 | 26550 | 26700 | 26700 | 26550 | 1739 |
| 336 | 20230725 | 134000 | 20699622300 | 26700 | 26650 | 26750 | 26650 | 1301 |
| 337 | 20230725 | 133900 | 20664935250 | 26650 | 26750 | 26750 | 26650 | 4230 |
| 338 | 20230725 | 133800 | 20552013850 | 26750 | 26700 | 26800 | 26700 | 687 |
| 339 | 20230725 | 133700 | 20533645350 | 26700 | 26750 | 26900 | 26700 | 3197 |
| 340 | 20230725 | 133600 | 20448106200 | 26800 | 26750 | 26800 | 26700 | 3245 |
| 341 | 20230725 | 133500 | 20361304250 | 26750 | 26750 | 26800 | 26750 | 823 |
| 342 | 20230725 | 133400 | 20339264050 | 26750 | 26850 | 26900 | 26750 | 1170 |
| 343 | 20230725 | 133300 | 20307898350 | 26850 | 26900 | 26900 | 26850 | 1382 |
| 344 | 20230725 | 133200 | 20270771400 | 26900 | 26900 | 26950 | 26800 | 1987 |
| 345 | 20230725 | 133100 | 20217378300 | 26900 | 26900 | 26950 | 26900 | 2798 |
| 346 | 20230725 | 133000 | 20142031700 | 26900 | 26750 | 26900 | 26750 | 5126 |
| 347 | 20230725 | 132900 | 20004307450 | 26800 | 26800 | 26800 | 26750 | 1594 |
| 348 | 20230725 | 132800 | 19961630600 | 26800 | 26800 | 26850 | 26750 | 1294 |
| 349 | 20230725 | 132700 | 19926959600 | 26800 | 26900 | 26900 | 26800 | 1707 |
| 350 | 20230725 | 132600 | 19881169000 | 26800 | 26800 | 26900 | 26800 | 5304 |
| 351 | 20230725 | 132500 | 19738799300 | 26800 | 26750 | 26850 | 26700 | 1361 |
| 352 | 20230725 | 132400 | 19702340400 | 26750 | 26600 | 26800 | 26600 | 6044 |
| 353 | 20230725 | 132300 | 19540877350 | 26550 | 26550 | 26600 | 26550 | 467 |
| 354 | 20230725 | 132200 | 19528471950 | 26550 | 26550 | 26600 | 26500 | 816 |
| 355 | 20230725 | 132100 | 19506806150 | 26550 | 26550 | 26650 | 26550 | 875 |
| 356 | 20230725 | 132000 | 19483537750 | 26550 | 26500 | 26600 | 26500 | 1526 |
| 357 | 20230725 | 131900 | 19443029050 | 26450 | 26450 | 26500 | 26400 | 238 |
| 358 | 20230725 | 131800 | 19436732250 | 26500 | 26400 | 26500 | 26400 | 3121 |
| 359 | 20230725 | 131700 | 19354263750 | 26400 | 26450 | 26500 | 26400 | 389 |
| 360 | 20230725 | 131600 | 19343990600 | 26450 | 26350 | 26500 | 26300 | 2037 |
| 361 | 20230725 | 131500 | 19290233800 | 26350 | 26400 | 26400 | 26300 | 805 |
| 362 | 20230725 | 131400 | 19269024050 | 26400 | 26350 | 26400 | 26300 | 1921 |
| 363 | 20230725 | 131300 | 19218471600 | 26400 | 26350 | 26400 | 26300 | 496 |
| 364 | 20230725 | 131200 | 19205414900 | 26350 | 26350 | 26400 | 26300 | 441 |
| 365 | 20230725 | 131100 | 19193804550 | 26350 | 26450 | 26450 | 26350 | 540 |
| 366 | 20230725 | 131000 | 19179571350 | 26350 | 26400 | 26400 | 26350 | 400 |
| 367 | 20230725 | 130900 | 19169021500 | 26450 | 26500 | 26500 | 26400 | 277 |
| 368 | 20230725 | 130800 | 19161690000 | 26350 | 26400 | 26500 | 26350 | 1417 |
| 369 | 20230725 | 130700 | 19124284300 | 26500 | 26500 | 26550 | 26400 | 5800 |
| 370 | 20230725 | 130600 | 18970781500 | 26550 | 26500 | 26550 | 26500 | 474 |
| 371 | 20230725 | 130500 | 18958211700 | 26500 | 26500 | 26550 | 26400 | 865 |
| 372 | 20230725 | 130400 | 18935311500 | 26500 | 26400 | 26500 | 26400 | 627 |
| 373 | 20230725 | 130300 | 18918741500 | 26450 | 26400 | 26450 | 26350 | 1143 |
| 374 | 20230725 | 130200 | 18888609950 | 26350 | 26250 | 26400 | 26250 | 2197 |
| 375 | 20230725 | 130100 | 18830841750 | 26300 | 26300 | 26400 | 26250 | 1266 |
| 376 | 20230725 | 130000 | 18797591850 | 26300 | 26350 | 26400 | 26300 | 1336 |
| 377 | 20230725 | 125900 | 18762422050 | 26350 | 26400 | 26450 | 26350 | 789 |
| 378 | 20230725 | 125800 | 18741608150 | 26350 | 26350 | 26400 | 26250 | 1482 |
| 379 | 20230725 | 125700 | 18702625750 | 26400 | 26400 | 26400 | 26300 | 1142 |
| 380 | 20230725 | 125600 | 18672572800 | 26300 | 26400 | 26400 | 26300 | 660 |
| 381 | 20230725 | 125500 | 18655200500 | 26300 | 26400 | 26400 | 26300 | 688 |
| 382 | 20230725 | 125400 | 18637075500 | 26350 | 26350 | 26550 | 26300 | 1013 |
| 383 | 20230725 | 125300 | 18610377800 | 26450 | 26250 | 26450 | 26200 | 2239 |
| 384 | 20230725 | 125200 | 18551570300 | 26350 | 26300 | 26350 | 26250 | 2709 |
| 385 | 20230725 | 125100 | 18480382750 | 26300 | 26300 | 26350 | 26250 | 2440 |
| 386 | 20230725 | 125000 | 18416229350 | 26300 | 26350 | 26350 | 26250 | 1189 |
| 387 | 20230725 | 124900 | 18384953700 | 26350 | 26400 | 26400 | 26300 | 4659 |
| 388 | 20230725 | 124800 | 18262333900 | 26400 | 26400 | 26450 | 26350 | 1432 |
| 389 | 20230725 | 124700 | 18224530200 | 26400 | 26350 | 26450 | 26350 | 2661 |
| 390 | 20230725 | 124600 | 18154383500 | 26450 | 26400 | 26450 | 26350 | 3891 |
| 391 | 20230725 | 124500 | 18051529300 | 26400 | 26500 | 26500 | 26400 | 5891 |
| 392 | 20230725 | 124400 | 17895879850 | 26450 | 26450 | 26550 | 26450 | 956 |
| 393 | 20230725 | 124300 | 17870561000 | 26500 | 26500 | 26550 | 26450 | 1304 |
| 394 | 20230725 | 124200 | 17836002750 | 26500 | 26500 | 26550 | 26450 | 959 |
| 395 | 20230725 | 124100 | 17810587150 | 26550 | 26500 | 26550 | 26450 | 1415 |
| 396 | 20230725 | 124000 | 17773098050 | 26450 | 26450 | 26500 | 26450 | 707 |
| 397 | 20230725 | 123900 | 17754391750 | 26450 | 26450 | 26500 | 26450 | 787 |
| 398 | 20230725 | 123800 | 17733573350 | 26450 | 26450 | 26500 | 26400 | 680 |
| 399 | 20230725 | 123700 | 17715594150 | 26450 | 26450 | 26450 | 26400 | 378 |
| 400 | 20230725 | 123600 | 17705599700 | 26450 | 26450 | 26500 | 26450 | 338 |
| 401 | 20230725 | 123500 | 17696657350 | 26450 | 26450 | 26550 | 26400 | 912 |
| 402 | 20230725 | 123400 | 17672543850 | 26400 | 26450 | 26500 | 26400 | 818 |
| 403 | 20230725 | 123300 | 17650921750 | 26400 | 26450 | 26500 | 26400 | 467 |
| 404 | 20230725 | 123200 | 17638571450 | 26450 | 26450 | 26500 | 26400 | 1731 |
| 405 | 20230725 | 123100 | 17592841800 | 26400 | 26550 | 26550 | 26400 | 828 |
| 406 | 20230725 | 123000 | 17570955650 | 26400 | 26450 | 26600 | 26400 | 3216 |
| 407 | 20230725 | 122900 | 17485941050 | 26450 | 26450 | 26550 | 26400 | 511 |
| 408 | 20230725 | 122800 | 17472419700 | 26450 | 26500 | 26550 | 26400 | 1148 |
| 409 | 20230725 | 122700 | 17442026200 | 26550 | 26500 | 26550 | 26500 | 471 |
| 410 | 20230725 | 122600 | 17429542700 | 26550 | 26500 | 26600 | 26500 | 331 |
| 411 | 20230725 | 122500 | 17420761200 | 26500 | 26500 | 26600 | 26450 | 555 |
| 412 | 20230725 | 122400 | 17406051350 | 26500 | 26500 | 26600 | 26450 | 3590 |
| 413 | 20230725 | 122300 | 17311040300 | 26450 | 26500 | 26550 | 26450 | 591 |
| 414 | 20230725 | 122200 | 17295379650 | 26550 | 26500 | 26550 | 26450 | 1670 |
| 415 | 20230725 | 122100 | 17251152450 | 26500 | 26550 | 26600 | 26500 | 690 |
| 416 | 20230725 | 122000 | 17232855950 | 26550 | 26600 | 26600 | 26550 | 1279 |
| 417 | 20230725 | 121900 | 17198883700 | 26600 | 26550 | 26650 | 26550 | 474 |
| 418 | 20230725 | 121800 | 17186286100 | 26550 | 26550 | 26600 | 26500 | 953 |
| 419 | 20230725 | 121700 | 17161006400 | 26550 | 26450 | 26550 | 26400 | 1430 |
| 420 | 20230725 | 121600 | 17123168100 | 26450 | 26550 | 26550 | 26400 | 926 |
| 421 | 20230725 | 121500 | 17098640050 | 26550 | 26500 | 26550 | 26450 | 1244 |
| 422 | 20230725 | 121400 | 17065722400 | 26500 | 26500 | 26550 | 26450 | 805 |
| 423 | 20230725 | 121300 | 17044416200 | 26450 | 26550 | 26600 | 26450 | 998 |
| 424 | 20230725 | 121200 | 17017967900 | 26550 | 26600 | 26600 | 26450 | 349 |
| 425 | 20230725 | 121100 | 17008718000 | 26550 | 26500 | 26600 | 26500 | 478 |
| 426 | 20230725 | 121000 | 16996040450 | 26500 | 26500 | 26600 | 26500 | 888 |
| 427 | 20230725 | 120900 | 16972484450 | 26500 | 26550 | 26600 | 26500 | 955 |
| 428 | 20230725 | 120800 | 16947137950 | 26500 | 26450 | 26600 | 26450 | 454 |
| 429 | 20230725 | 120700 | 16935103550 | 26450 | 26500 | 26500 | 26450 | 1241 |
| 430 | 20230725 | 120600 | 16902223000 | 26550 | 26450 | 26550 | 26450 | 520 |
| 431 | 20230725 | 120500 | 16888440050 | 26450 | 26500 | 26500 | 26450 | 1496 |
| 432 | 20230725 | 120400 | 16848811500 | 26500 | 26450 | 26550 | 26450 | 1156 |
| 433 | 20230725 | 120300 | 16818202850 | 26450 | 26500 | 26600 | 26450 | 2570 |
| 434 | 20230725 | 120200 | 16750181200 | 26450 | 26500 | 26600 | 26450 | 1269 |
| 435 | 20230725 | 120100 | 16716563600 | 26500 | 26600 | 26600 | 26500 | 548 |
| 436 | 20230725 | 120000 | 16702002450 | 26550 | 26550 | 26600 | 26450 | 1753 |
| 437 | 20230725 | 115900 | 16655568150 | 26450 | 26500 | 26600 | 26450 | 929 |
| 438 | 20230725 | 115800 | 16630950700 | 26550 | 26500 | 26600 | 26500 | 689 |
| 439 | 20230725 | 115700 | 16612666650 | 26500 | 26500 | 26600 | 26450 | 554 |
| 440 | 20230725 | 115600 | 16597984750 | 26500 | 26500 | 26500 | 26450 | 559 |
| 441 | 20230725 | 115500 | 16583181550 | 26500 | 26500 | 26550 | 26450 | 2604 |
| 442 | 20230725 | 115400 | 16514216100 | 26450 | 26500 | 26550 | 26450 | 505 |
| 443 | 20230725 | 115300 | 16500842600 | 26550 | 26500 | 26600 | 26450 | 1140 |
| 444 | 20230725 | 115200 | 16470601400 | 26550 | 26500 | 26550 | 26500 | 505 |
| 445 | 20230725 | 115100 | 16457215200 | 26550 | 26550 | 26550 | 26500 | 538 |
| 446 | 20230725 | 115000 | 16442950100 | 26500 | 26550 | 26550 | 26500 | 622 |
| 447 | 20230725 | 114900 | 16426462600 | 26500 | 26500 | 26600 | 26500 | 550 |
| 448 | 20230725 | 114800 | 16411878700 | 26600 | 26500 | 26600 | 26500 | 1748 |
| 449 | 20230725 | 114700 | 16365547850 | 26550 | 26550 | 26550 | 26500 | 1066 |
| 450 | 20230725 | 114600 | 16337288850 | 26550 | 26600 | 26650 | 26500 | 997 |
| 451 | 20230725 | 114500 | 16310814000 | 26600 | 26600 | 26600 | 26550 | 888 |
| 452 | 20230725 | 114400 | 16287233200 | 26550 | 26650 | 26650 | 26500 | 445 |
| 453 | 20230725 | 114300 | 16275424650 | 26500 | 26550 | 26600 | 26500 | 544 |
| 454 | 20230725 | 114200 | 16260977850 | 26550 | 26650 | 26650 | 26550 | 431 |
| 455 | 20230725 | 114100 | 16249524250 | 26600 | 26600 | 26650 | 26550 | 578 |
| 456 | 20230725 | 114000 | 16234148550 | 26550 | 26650 | 26650 | 26550 | 663 |
| 457 | 20230725 | 113900 | 16216517400 | 26600 | 26550 | 26700 | 26550 | 387 |
| 458 | 20230725 | 113800 | 16206224650 | 26550 | 26700 | 26700 | 26550 | 1678 |
| 459 | 20230725 | 113700 | 16161605350 | 26700 | 26650 | 26700 | 26550 | 881 |
| 460 | 20230725 | 113600 | 16138168350 | 26650 | 26650 | 26700 | 26600 | 444 |
| 461 | 20230725 | 113500 | 16126344400 | 26700 | 26600 | 26700 | 26550 | 469 |
| 462 | 20230725 | 113400 | 16113872450 | 26550 | 26550 | 26600 | 26550 | 676 |
| 463 | 20230725 | 113300 | 16095920100 | 26600 | 26550 | 26600 | 26550 | 686 |
| 464 | 20230725 | 113200 | 16077696350 | 26550 | 26500 | 26600 | 26500 | 403 |
| 465 | 20230725 | 113100 | 16067005750 | 26550 | 26550 | 26550 | 26500 | 868 |
| 466 | 20230725 | 113000 | 16043975750 | 26500 | 26600 | 26600 | 26500 | 878 |
| 467 | 20230725 | 112900 | 16020679800 | 26600 | 26550 | 26700 | 26500 | 745 |
| 468 | 20230725 | 112800 | 16000858350 | 26500 | 26600 | 26600 | 26500 | 1111 |
| 469 | 20230725 | 112700 | 15971377550 | 26550 | 26600 | 26650 | 26500 | 644 |
| 470 | 20230725 | 112600 | 15954273300 | 26600 | 26550 | 26650 | 26500 | 732 |
| 471 | 20230725 | 112500 | 15934823100 | 26600 | 26550 | 26650 | 26500 | 1267 |
| 472 | 20230725 | 112400 | 15901198800 | 26500 | 26550 | 26650 | 26500 | 527 |
| 473 | 20230725 | 112300 | 15887187150 | 26550 | 26600 | 26700 | 26500 | 1050 |
| 474 | 20230725 | 112200 | 15859285600 | 26550 | 26550 | 26600 | 26550 | 1048 |
| 475 | 20230725 | 112100 | 15831444900 | 26500 | 26500 | 26600 | 26450 | 2793 |
| 476 | 20230725 | 112000 | 15757476250 | 26450 | 26500 | 26550 | 26400 | 2046 |
| 477 | 20230725 | 111900 | 15703304850 | 26450 | 26500 | 26550 | 26400 | 2376 |
| 478 | 20230725 | 111800 | 15640468700 | 26500 | 26500 | 26550 | 26450 | 658 |
| 479 | 20230725 | 111700 | 15623045600 | 26500 | 26500 | 26550 | 26450 | 1184 |
| 480 | 20230725 | 111600 | 15591690900 | 26500 | 26500 | 26600 | 26500 | 1370 |
| 481 | 20230725 | 111500 | 15555379900 | 26500 | 26500 | 26600 | 26500 | 758 |
| 482 | 20230725 | 111400 | 15535269600 | 26500 | 26550 | 26600 | 26450 | 861 |
| 483 | 20230725 | 111300 | 15512434100 | 26500 | 26500 | 26600 | 26450 | 749 |
| 484 | 20230725 | 111200 | 15492579150 | 26500 | 26550 | 26600 | 26450 | 4189 |
| 485 | 20230725 | 111100 | 15381581250 | 26600 | 26600 | 26600 | 26500 | 1101 |
| 486 | 20230725 | 111000 | 15352355500 | 26550 | 26650 | 26650 | 26550 | 1812 |
| 487 | 20230725 | 110900 | 15304218600 | 26600 | 26600 | 26700 | 26600 | 1144 |
| 488 | 20230725 | 110800 | 15273777500 | 26650 | 26600 | 26700 | 26600 | 846 |
| 489 | 20230725 | 110700 | 15251239150 | 26600 | 26600 | 26650 | 26550 | 1286 |
| 490 | 20230725 | 110600 | 15217034800 | 26600 | 26700 | 26750 | 26550 | 2110 |
| 491 | 20230725 | 110500 | 15160844150 | 26700 | 26650 | 26750 | 26650 | 1346 |
| 492 | 20230725 | 110400 | 15124941200 | 26650 | 26600 | 26700 | 26550 | 1448 |
| 493 | 20230725 | 110300 | 15086396650 | 26600 | 26650 | 26650 | 26550 | 2693 |
| 494 | 20230725 | 110200 | 15014789600 | 26650 | 26700 | 26750 | 26600 | 2609 |
| 495 | 20230725 | 110100 | 14945225000 | 26700 | 26700 | 26700 | 26600 | 973 |
| 496 | 20230725 | 110000 | 14919300950 | 26650 | 26750 | 26750 | 26600 | 1152 |
| 497 | 20230725 | 105900 | 14888575000 | 26700 | 26650 | 26800 | 26600 | 867 |
| 498 | 20230725 | 105800 | 14865434800 | 26650 | 26700 | 26700 | 26600 | 781 |
| 499 | 20230725 | 105700 | 14844619650 | 26700 | 26650 | 26800 | 26650 | 907 |
| 500 | 20230725 | 105600 | 14820415900 | 26700 | 26600 | 26700 | 26600 | 1501 |
| 501 | 20230725 | 105500 | 14780463400 | 26600 | 26500 | 26600 | 26500 | 1412 |
| 502 | 20230725 | 105400 | 14742966800 | 26600 | 26750 | 26750 | 26500 | 2802 |
| 503 | 20230725 | 105300 | 14668539250 | 26700 | 26650 | 26750 | 26600 | 1215 |
| 504 | 20230725 | 105200 | 14636178150 | 26700 | 26700 | 26750 | 26650 | 1570 |
| 505 | 20230725 | 105100 | 14594265950 | 26700 | 26800 | 26800 | 26700 | 1021 |
| 506 | 20230725 | 105000 | 14566942900 | 26800 | 26800 | 26850 | 26800 | 2264 |
| 507 | 20230725 | 104900 | 14506203750 | 26800 | 26700 | 26850 | 26700 | 1439 |
| 508 | 20230725 | 104800 | 14467681350 | 26650 | 26450 | 26750 | 26450 | 1704 |
| 509 | 20230725 | 104700 | 14422422200 | 26450 | 26700 | 26750 | 26400 | 21467 |
| 510 | 20230725 | 104600 | 13853460050 | 26700 | 26700 | 26700 | 26650 | 1293 |
| 511 | 20230725 | 104500 | 13818977150 | 26650 | 26700 | 26750 | 26650 | 1390 |
| 512 | 20230725 | 104400 | 13781859200 | 26750 | 26600 | 26750 | 26550 | 1012 |
| 513 | 20230725 | 104300 | 13754936750 | 26600 | 26600 | 26700 | 26600 | 1139 |
| 514 | 20230725 | 104200 | 13724634450 | 26600 | 26650 | 26650 | 26600 | 617 |
| 515 | 20230725 | 104100 | 13708208600 | 26650 | 26600 | 26650 | 26550 | 1393 |
| 516 | 20230725 | 104000 | 13671188400 | 26650 | 26600 | 26650 | 26550 | 1236 |
| 517 | 20230725 | 103900 | 13638354000 | 26600 | 26600 | 26600 | 26550 | 790 |
| 518 | 20230725 | 103800 | 13617366200 | 26550 | 26600 | 26650 | 26550 | 4749 |
| 519 | 20230725 | 103700 | 13491208550 | 26600 | 26650 | 26700 | 26550 | 4413 |
| 520 | 20230725 | 103600 | 13373797950 | 26650 | 26650 | 26700 | 26650 | 1517 |
| 521 | 20230725 | 103500 | 13333367450 | 26650 | 26750 | 26750 | 26650 | 4433 |
| 522 | 20230725 | 103400 | 13215151900 | 26700 | 26700 | 26800 | 26700 | 1650 |
| 523 | 20230725 | 103300 | 13171076100 | 26700 | 26700 | 26750 | 26650 | 10460 |
| 524 | 20230725 | 103200 | 12891860650 | 26700 | 26900 | 26950 | 26700 | 3409 |
| 525 | 20230725 | 103100 | 12800606350 | 26800 | 26850 | 27000 | 26800 | 3494 |
| 526 | 20230725 | 103000 | 12706902650 | 26850 | 26850 | 26900 | 26850 | 1565 |
| 527 | 20230725 | 102900 | 12664873600 | 26850 | 26850 | 27000 | 26800 | 2008 |
| 528 | 20230725 | 102800 | 12610936550 | 26850 | 27000 | 27050 | 26800 | 5185 |
| 529 | 20230725 | 102700 | 12471316750 | 27000 | 26900 | 27000 | 26850 | 1640 |
| 530 | 20230725 | 102600 | 12427096650 | 26950 | 26800 | 26950 | 26800 | 6116 |
| 531 | 20230725 | 102500 | 12262684250 | 26800 | 26800 | 26850 | 26800 | 878 |
| 532 | 20230725 | 102400 | 12239146000 | 26800 | 26800 | 26850 | 26750 | 1809 |
| 533 | 20230725 | 102300 | 12190711250 | 26800 | 26800 | 26850 | 26750 | 3498 |
| 534 | 20230725 | 102200 | 12096989950 | 26750 | 26750 | 26800 | 26700 | 3519 |
| 535 | 20230725 | 102100 | 12002838000 | 26800 | 26850 | 26850 | 26750 | 9583 |
| 536 | 20230725 | 102000 | 11746193650 | 26800 | 26850 | 26850 | 26800 | 3584 |
| 537 | 20230725 | 101900 | 11650099650 | 26850 | 26850 | 26900 | 26850 | 2346 |
| 538 | 20230725 | 101800 | 11587102950 | 26850 | 26850 | 26900 | 26800 | 2722 |
| 539 | 20230725 | 101700 | 11514012800 | 26850 | 26950 | 27000 | 26850 | 4188 |
| 540 | 20230725 | 101600 | 11401245100 | 26950 | 27000 | 27050 | 26950 | 2950 |
| 541 | 20230725 | 101500 | 11321618800 | 27050 | 27050 | 27100 | 27000 | 1299 |
| 542 | 20230725 | 101400 | 11286518300 | 27000 | 27050 | 27100 | 27000 | 1671 |
| 543 | 20230725 | 101300 | 11241308250 | 27050 | 27050 | 27100 | 27000 | 2306 |
| 544 | 20230725 | 101200 | 11178928400 | 27000 | 27050 | 27100 | 26950 | 8698 |
| 545 | 20230725 | 101100 | 10943971550 | 27100 | 27150 | 27150 | 27050 | 2008 |
| 546 | 20230725 | 101000 | 10889560200 | 27150 | 27150 | 27150 | 27100 | 824 |
| 547 | 20230725 | 100900 | 10867202300 | 27100 | 27200 | 27300 | 27100 | 2018 |
| 548 | 20230725 | 100800 | 10812470150 | 27250 | 27200 | 27350 | 27100 | 4297 |
| 549 | 20230725 | 100700 | 10695617100 | 27250 | 27350 | 27350 | 27200 | 4200 |
| 550 | 20230725 | 100600 | 10581189450 | 27300 | 27350 | 27350 | 27300 | 3722 |
| 551 | 20230725 | 100500 | 10479511250 | 27300 | 27300 | 27350 | 27250 | 2153 |
| 552 | 20230725 | 100400 | 10420725900 | 27250 | 27250 | 27400 | 27250 | 4743 |
| 553 | 20230725 | 100300 | 10291157550 | 27250 | 27200 | 27400 | 27200 | 1754 |
| 554 | 20230725 | 100200 | 10243275100 | 27150 | 27150 | 27250 | 27100 | 807 |
| 555 | 20230725 | 100100 | 10221373300 | 27100 | 27050 | 27150 | 27050 | 2445 |
| 556 | 20230725 | 100000 | 10155151850 | 27050 | 27100 | 27150 | 27000 | 10274 |
| 557 | 20230725 | 095900 | 9877094150 | 27150 | 27250 | 27300 | 27100 | 9619 |
| 558 | 20230725 | 095800 | 9615324350 | 27300 | 27400 | 27500 | 27250 | 4665 |
| 559 | 20230725 | 095700 | 9487774600 | 27350 | 27300 | 27350 | 27200 | 9312 |
| 560 | 20230725 | 095600 | 9233845500 | 27300 | 27350 | 27350 | 27300 | 2187 |
| 561 | 20230725 | 095500 | 9174135200 | 27350 | 27350 | 27400 | 27300 | 1591 |
| 562 | 20230725 | 095400 | 9130655350 | 27300 | 27450 | 27450 | 27300 | 4359 |
| 563 | 20230725 | 095300 | 9011362950 | 27400 | 27400 | 27450 | 27350 | 1356 |
| 564 | 20230725 | 095200 | 8974204200 | 27450 | 27400 | 27500 | 27400 | 1878 |
| 565 | 20230725 | 095100 | 8922723150 | 27400 | 27550 | 27550 | 27400 | 3210 |
| 566 | 20230725 | 095000 | 8834551950 | 27550 | 27600 | 27600 | 27500 | 1432 |
| 567 | 20230725 | 094900 | 8795116800 | 27600 | 27700 | 27800 | 27500 | 3608 |
| 568 | 20230725 | 094800 | 8695463200 | 27700 | 27900 | 28000 | 27700 | 4925 |
| 569 | 20230725 | 094700 | 8558447650 | 27900 | 27800 | 28050 | 27800 | 7670 |
| 570 | 20230725 | 094600 | 8344159350 | 27800 | 27900 | 27900 | 27800 | 1153 |
| 571 | 20230725 | 094500 | 8312071800 | 27900 | 27800 | 27950 | 27700 | 3115 |
| 572 | 20230725 | 094400 | 8225251450 | 27800 | 27700 | 27800 | 27700 | 1037 |
| 573 | 20230725 | 094300 | 8196479150 | 27650 | 27600 | 27650 | 27500 | 1297 |
| 574 | 20230725 | 094200 | 8160703150 | 27600 | 27500 | 27600 | 27500 | 1852 |
| 575 | 20230725 | 094100 | 8109683450 | 27500 | 27550 | 27550 | 27500 | 1188 |
| 576 | 20230725 | 094000 | 8076969650 | 27500 | 27550 | 27600 | 27450 | 3489 |
| 577 | 20230725 | 093900 | 7980965850 | 27500 | 27600 | 27600 | 27500 | 706 |
| 578 | 20230725 | 093800 | 7961522900 | 27650 | 27400 | 27650 | 27350 | 4309 |
| 579 | 20230725 | 093700 | 7843229350 | 27450 | 27500 | 27550 | 27400 | 3940 |
| 580 | 20230725 | 093600 | 7734959550 | 27500 | 27600 | 27650 | 27500 | 2570 |
| 581 | 20230725 | 093500 | 7664228350 | 27600 | 27550 | 27600 | 27500 | 6737 |
| 582 | 20230725 | 093400 | 7478864000 | 27550 | 27600 | 27950 | 27500 | 8721 |
| 583 | 20230725 | 093300 | 7237667750 | 27600 | 27650 | 27700 | 27600 | 3995 |
| 584 | 20230725 | 093200 | 7127291500 | 27650 | 27800 | 27850 | 27650 | 6094 |
| 585 | 20230725 | 093100 | 6958144900 | 27800 | 27800 | 27850 | 27750 | 2242 |
| 586 | 20230725 | 093000 | 6895799650 | 27850 | 27900 | 28000 | 27800 | 9157 |
| 587 | 20230725 | 092900 | 6640973050 | 27850 | 27900 | 28000 | 27850 | 2866 |
| 588 | 20230725 | 092800 | 6561069950 | 27900 | 27850 | 27900 | 27800 | 2798 |
| 589 | 20230725 | 092700 | 6483146800 | 27850 | 27800 | 27900 | 27800 | 1564 |
| 590 | 20230725 | 092600 | 6439603100 | 27800 | 28000 | 28050 | 27750 | 4753 |
| 591 | 20230725 | 092500 | 6306760950 | 28000 | 27800 | 28000 | 27750 | 2801 |
| 592 | 20230725 | 092400 | 6228645050 | 27900 | 27750 | 27900 | 27500 | 16585 |
| 593 | 20230725 | 092300 | 5769564050 | 27700 | 28000 | 28000 | 27700 | 9353 |
| 594 | 20230725 | 092200 | 5509643050 | 27900 | 28000 | 28000 | 27850 | 1959 |
| 595 | 20230725 | 092100 | 5454918950 | 27950 | 27850 | 28000 | 27800 | 8289 |
| 596 | 20230725 | 092000 | 5223896600 | 27850 | 27900 | 27950 | 27850 | 5251 |
| 597 | 20230725 | 091900 | 5077517500 | 27900 | 28100 | 28100 | 27900 | 5071 |
| 598 | 20230725 | 091800 | 4935429600 | 28200 | 27900 | 28250 | 27900 | 10336 |
| 599 | 20230725 | 091700 | 4645113000 | 27950 | 27850 | 28100 | 27850 | 5599 |
| 600 | 20230725 | 091600 | 4488702000 | 27850 | 28000 | 28050 | 27700 | 15575 |
| 601 | 20230725 | 091500 | 4055322550 | 28000 | 28000 | 28100 | 27800 | 11692 |
| 602 | 20230725 | 091400 | 3728313000 | 27900 | 27650 | 27950 | 27500 | 9145 |
| 603 | 20230725 | 091300 | 3474510300 | 27650 | 27300 | 27650 | 27250 | 11195 |
| 604 | 20230725 | 091200 | 3167445050 | 27250 | 27100 | 27300 | 27000 | 15311 |
| 605 | 20230725 | 091100 | 2751499100 | 27150 | 27050 | 27150 | 26800 | 11740 |
| 606 | 20230725 | 091000 | 2434728150 | 27000 | 26800 | 27150 | 26750 | 13141 |
| 607 | 20230725 | 090900 | 2080570300 | 26800 | 27050 | 27050 | 26700 | 8633 |
| 608 | 20230725 | 090800 | 1849125800 | 27000 | 27150 | 27300 | 27000 | 8693 |
| 609 | 20230725 | 090700 | 1612964150 | 27200 | 26950 | 27200 | 26950 | 6735 |
| 610 | 20230725 | 090600 | 1430888150 | 26900 | 26750 | 27150 | 26700 | 4088 |
| 611 | 20230725 | 090500 | 1320861600 | 26700 | 26800 | 26950 | 26700 | 7932 |
| 612 | 20230725 | 090400 | 1108465200 | 26800 | 27100 | 27100 | 26750 | 7953 |
| 613 | 20230725 | 090300 | 894155300 | 27150 | 27000 | 27150 | 26850 | 10197 |
| 614 | 20230725 | 090200 | 618845200 | 27000 | 27350 | 27350 | 27000 | 8194 |
| 615 | 20230725 | 090100 | 396236200 | 27350 | 27600 | 27600 | 27350 | 4793 |
| 616 | 20230725 | 090000 | 264924650 | 27600 | 27750 | 27950 | 27350 | 9528 |