34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 2422 |
| 3 | 20230725 | 192400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20230725 | 192300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20230725 | 192200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20230725 | 192100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20230725 | 192000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20230725 | 191900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20230725 | 191800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20230725 | 191700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20230725 | 191600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20230725 | 191500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20230725 | 191400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20230725 | 191300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20230725 | 191200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20230725 | 191100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20230725 | 191000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20230725 | 190900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20230725 | 190800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20230725 | 190700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20230725 | 190600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20230725 | 190500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20230725 | 190400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20230725 | 190300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20230725 | 190200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20230725 | 190100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20230725 | 190000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20230725 | 185900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20230725 | 185800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20230725 | 185700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20230725 | 185600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20230725 | 185500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 2422 |
| 33 | 20230725 | 185400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20230725 | 185300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20230725 | 185200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20230725 | 185100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20230725 | 185000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20230725 | 184900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20230725 | 184800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20230725 | 184700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20230725 | 184600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20230725 | 184500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20230725 | 184400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20230725 | 184300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20230725 | 184200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20230725 | 184100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20230725 | 184000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20230725 | 183900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20230725 | 183800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20230725 | 183700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20230725 | 183600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20230725 | 183500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20230725 | 183400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20230725 | 183300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20230725 | 183200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20230725 | 183100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20230725 | 183000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20230725 | 182900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20230725 | 182800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20230725 | 182700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20230725 | 182600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20230725 | 182500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 2422 |
| 63 | 20230725 | 182400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20230725 | 182300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20230725 | 182200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20230725 | 182100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20230725 | 182000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20230725 | 181900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20230725 | 181800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20230725 | 181700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20230725 | 181600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20230725 | 181500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20230725 | 181400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20230725 | 181300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20230725 | 181200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20230725 | 181100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20230725 | 181000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20230725 | 180900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20230725 | 180800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20230725 | 180700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20230725 | 180600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20230725 | 180500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20230725 | 180400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20230725 | 180300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20230725 | 180200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20230725 | 180100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20230725 | 180000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20230725 | 175900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20230725 | 175800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20230725 | 175700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20230725 | 175600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20230725 | 175500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 2422 |
| 93 | 20230725 | 175400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20230725 | 175300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20230725 | 175200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20230725 | 175100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20230725 | 175000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20230725 | 174900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20230725 | 174800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20230725 | 174700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20230725 | 174600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20230725 | 174500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20230725 | 174400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20230725 | 174300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20230725 | 174200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20230725 | 174100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20230725 | 174000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20230725 | 173900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20230725 | 173800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20230725 | 173700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20230725 | 173600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20230725 | 173500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20230725 | 173400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20230725 | 173300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20230725 | 173200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20230725 | 173100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20230725 | 173000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20230725 | 172900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20230725 | 172800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20230725 | 172700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20230725 | 172600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20230725 | 172500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 2422 |
| 123 | 20230725 | 172400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20230725 | 172300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20230725 | 172200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20230725 | 172100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20230725 | 172000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20230725 | 171900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20230725 | 171800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20230725 | 171700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20230725 | 171600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20230725 | 171500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20230725 | 171400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20230725 | 171300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20230725 | 171200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20230725 | 171100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20230725 | 171000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20230725 | 170900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20230725 | 170800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20230725 | 170700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20230725 | 170600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20230725 | 170500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20230725 | 170400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20230725 | 170300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20230725 | 170200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20230725 | 170100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20230725 | 170000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20230725 | 165900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20230725 | 165800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20230725 | 165700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20230725 | 165600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20230725 | 165500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 2422 |
| 153 | 20230725 | 165400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20230725 | 165300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20230725 | 165200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20230725 | 165100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20230725 | 165000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20230725 | 164900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20230725 | 164800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20230725 | 164700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20230725 | 164600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20230725 | 164500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20230725 | 164400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20230725 | 164300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20230725 | 164200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20230725 | 164100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20230725 | 164000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20230725 | 163900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20230725 | 163800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20230725 | 163700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20230725 | 163600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20230725 | 163500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20230725 | 163400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20230725 | 163300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20230725 | 163200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20230725 | 163100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20230725 | 163000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20230725 | 162900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20230725 | 162800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20230725 | 162700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20230725 | 162600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20230725 | 162500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 2422 |
| 183 | 20230725 | 162400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20230725 | 162300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20230725 | 162200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20230725 | 162100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20230725 | 162000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20230725 | 161900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20230725 | 161800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20230725 | 161700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20230725 | 161600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20230725 | 161500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20230725 | 161400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20230725 | 161300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20230725 | 161200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20230725 | 161100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20230725 | 161000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20230725 | 160900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20230725 | 160800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20230725 | 160700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20230725 | 160600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20230725 | 160500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20230725 | 160400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20230725 | 160300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20230725 | 160200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20230725 | 160100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20230725 | 160000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20230725 | 155900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20230725 | 155800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20230725 | 155700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20230725 | 155600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20230725 | 155500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 2422 |
| 213 | 20230725 | 155400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20230725 | 155300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20230725 | 155200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20230725 | 155100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 217 | 20230725 | 155000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20230725 | 154900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20230725 | 154800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 220 | 20230725 | 154700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 221 | 20230725 | 154600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 222 | 20230725 | 154500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 223 | 20230725 | 154400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20230725 | 154300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20230725 | 154200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20230725 | 154100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20230725 | 154000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 228 | 20230725 | 153900 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 229 | 20230725 | 153800 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 230 | 20230725 | 153700 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 231 | 20230725 | 153600 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 232 | 20230725 | 153500 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 233 | 20230725 | 153400 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 234 | 20230725 | 153300 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 235 | 20230725 | 153200 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 236 | 20230725 | 153100 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 0 |
| 237 | 20230725 | 153000 | 12302401800 | 36550 | 36550 | 36550 | 36550 | 2422 |
| 238 | 20230725 | 152900 | 12213877700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 239 | 20230725 | 152800 | 12213877700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 240 | 20230725 | 152700 | 12213877700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 241 | 20230725 | 152600 | 12213877700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 242 | 20230725 | 152500 | 12213877700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 243 | 20230725 | 152400 | 12213877700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 244 | 20230725 | 152300 | 12213877700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 245 | 20230725 | 152200 | 12213877700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 246 | 20230725 | 152100 | 12213877700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 247 | 20230725 | 152000 | 12213877700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 248 | 20230725 | 151900 | 12213877700 | 36700 | 36600 | 36700 | 36550 | 380 |
| 249 | 20230725 | 151800 | 12199969450 | 36600 | 36600 | 36650 | 36600 | 324 |
| 250 | 20230725 | 151700 | 12188100100 | 36600 | 36450 | 36650 | 36450 | 1716 |
| 251 | 20230725 | 151600 | 12125394100 | 36450 | 36450 | 36500 | 36450 | 512 |
| 252 | 20230725 | 151500 | 12106722950 | 36450 | 36500 | 36500 | 36450 | 981 |
| 253 | 20230725 | 151400 | 12070932150 | 36450 | 36500 | 36550 | 36450 | 1477 |
| 254 | 20230725 | 151300 | 12017025800 | 36500 | 36550 | 36550 | 36500 | 743 |
| 255 | 20230725 | 151200 | 11989882400 | 36500 | 36550 | 36550 | 36500 | 142 |
| 256 | 20230725 | 151100 | 11984694850 | 36550 | 36550 | 36550 | 36500 | 893 |
| 257 | 20230725 | 151000 | 11952061000 | 36500 | 36500 | 36550 | 36500 | 225 |
| 258 | 20230725 | 150900 | 11943844100 | 36500 | 36550 | 36550 | 36500 | 101 |
| 259 | 20230725 | 150800 | 11940155750 | 36500 | 36500 | 36550 | 36500 | 214 |
| 260 | 20230725 | 150700 | 11932343350 | 36500 | 36500 | 36500 | 36450 | 700 |
| 261 | 20230725 | 150600 | 11906796200 | 36500 | 36550 | 36600 | 36500 | 834 |
| 262 | 20230725 | 150500 | 11876330900 | 36550 | 36600 | 36600 | 36550 | 520 |
| 263 | 20230725 | 150400 | 11857305500 | 36550 | 36600 | 36600 | 36550 | 498 |
| 264 | 20230725 | 150300 | 11839084450 | 36650 | 36550 | 36700 | 36550 | 1081 |
| 265 | 20230725 | 150200 | 11799536800 | 36500 | 36550 | 36550 | 36500 | 46 |
| 266 | 20230725 | 150100 | 11797857200 | 36500 | 36500 | 36550 | 36500 | 88 |
| 267 | 20230725 | 150000 | 11794645150 | 36500 | 36550 | 36550 | 36450 | 588 |
| 268 | 20230725 | 145900 | 11773175350 | 36550 | 36700 | 36850 | 36550 | 898 |
| 269 | 20230725 | 145800 | 11740223000 | 36700 | 36550 | 36750 | 36550 | 3619 |
| 270 | 20230725 | 145700 | 11607700800 | 36550 | 36500 | 36600 | 36500 | 654 |
| 271 | 20230725 | 145600 | 11583795500 | 36500 | 36500 | 36550 | 36450 | 1104 |
| 272 | 20230725 | 145500 | 11543491750 | 36500 | 36550 | 36550 | 36450 | 696 |
| 273 | 20230725 | 145400 | 11518073950 | 36550 | 36500 | 36600 | 36450 | 2379 |
| 274 | 20230725 | 145300 | 11431212400 | 36550 | 36500 | 36550 | 36500 | 127 |
| 275 | 20230725 | 145200 | 11426573100 | 36500 | 36550 | 36550 | 36500 | 233 |
| 276 | 20230725 | 145100 | 11418061300 | 36500 | 36550 | 36550 | 36450 | 172 |
| 277 | 20230725 | 145000 | 11411778750 | 36600 | 36450 | 36600 | 36450 | 2149 |
| 278 | 20230725 | 144900 | 11333311050 | 36500 | 36400 | 36500 | 36400 | 1954 |
| 279 | 20230725 | 144800 | 11262077250 | 36400 | 36400 | 36450 | 36400 | 231 |
| 280 | 20230725 | 144700 | 11253664800 | 36400 | 36400 | 36400 | 36400 | 135 |
| 281 | 20230725 | 144600 | 11248750800 | 36400 | 36400 | 36450 | 36400 | 284 |
| 282 | 20230725 | 144500 | 11238411750 | 36400 | 36400 | 36400 | 36400 | 127 |
| 283 | 20230725 | 144400 | 11233788950 | 36400 | 36400 | 36400 | 36400 | 59 |
| 284 | 20230725 | 144300 | 11231641350 | 36400 | 36400 | 36450 | 36400 | 134 |
| 285 | 20230725 | 144200 | 11226762400 | 36400 | 36400 | 36450 | 36400 | 237 |
| 286 | 20230725 | 144100 | 11218125750 | 36450 | 36400 | 36450 | 36350 | 1223 |
| 287 | 20230725 | 144000 | 11173599600 | 36350 | 36350 | 36400 | 36350 | 161 |
| 288 | 20230725 | 143900 | 11167744800 | 36350 | 36350 | 36400 | 36300 | 2025 |
| 289 | 20230725 | 143800 | 11094190850 | 36350 | 36400 | 36400 | 36350 | 88 |
| 290 | 20230725 | 143700 | 11090989850 | 36400 | 36350 | 36400 | 36350 | 439 |
| 291 | 20230725 | 143600 | 11075029350 | 36400 | 36300 | 36400 | 36200 | 6536 |
| 292 | 20230725 | 143500 | 10837836200 | 36300 | 36350 | 36350 | 36300 | 456 |
| 293 | 20230725 | 143400 | 10821262400 | 36350 | 36350 | 36400 | 36350 | 1234 |
| 294 | 20230725 | 143300 | 10776405100 | 36350 | 36400 | 36400 | 36350 | 370 |
| 295 | 20230725 | 143200 | 10762950150 | 36350 | 36350 | 36350 | 36350 | 227 |
| 296 | 20230725 | 143100 | 10754698700 | 36350 | 36350 | 36350 | 36350 | 201 |
| 297 | 20230725 | 143000 | 10747392350 | 36350 | 36350 | 36400 | 36350 | 505 |
| 298 | 20230725 | 142900 | 10729034300 | 36350 | 36350 | 36400 | 36350 | 88 |
| 299 | 20230725 | 142800 | 10725833750 | 36350 | 36350 | 36350 | 36350 | 78 |
| 300 | 20230725 | 142700 | 10722998450 | 36350 | 36400 | 36400 | 36350 | 150 |
| 301 | 20230725 | 142600 | 10717543600 | 36400 | 36350 | 36400 | 36350 | 737 |
| 302 | 20230725 | 142500 | 10690745400 | 36350 | 36350 | 36450 | 36350 | 2095 |
| 303 | 20230725 | 142400 | 10614490400 | 36350 | 36350 | 36350 | 36350 | 85 |
| 304 | 20230725 | 142300 | 10611400650 | 36350 | 36350 | 36350 | 36350 | 69 |
| 305 | 20230725 | 142200 | 10608892500 | 36350 | 36400 | 36400 | 36350 | 991 |
| 306 | 20230725 | 142100 | 10572823300 | 36400 | 36400 | 36450 | 36400 | 384 |
| 307 | 20230725 | 142000 | 10558845550 | 36400 | 36400 | 36450 | 36400 | 160 |
| 308 | 20230725 | 141900 | 10553019350 | 36400 | 36400 | 36400 | 36400 | 221 |
| 309 | 20230725 | 141800 | 10544974950 | 36400 | 36450 | 36450 | 36400 | 124 |
| 310 | 20230725 | 141700 | 10540461200 | 36400 | 36400 | 36400 | 36400 | 454 |
| 311 | 20230725 | 141600 | 10523935600 | 36450 | 36400 | 36450 | 36400 | 148 |
| 312 | 20230725 | 141500 | 10518546650 | 36400 | 36450 | 36450 | 36400 | 360 |
| 313 | 20230725 | 141400 | 10505428200 | 36450 | 36400 | 36450 | 36400 | 1024 |
| 314 | 20230725 | 141300 | 10468105500 | 36450 | 36400 | 36450 | 36400 | 1086 |
| 315 | 20230725 | 141200 | 10428524000 | 36450 | 36450 | 36500 | 36450 | 426 |
| 316 | 20230725 | 141100 | 10412996250 | 36450 | 36450 | 36500 | 36450 | 161 |
| 317 | 20230725 | 141000 | 10407125850 | 36450 | 36450 | 36500 | 36450 | 235 |
| 318 | 20230725 | 140900 | 10398558000 | 36450 | 36450 | 36500 | 36450 | 498 |
| 319 | 20230725 | 140800 | 10380404250 | 36450 | 36450 | 36500 | 36450 | 118 |
| 320 | 20230725 | 140700 | 10376102650 | 36450 | 36450 | 36500 | 36450 | 129 |
| 321 | 20230725 | 140600 | 10371398700 | 36450 | 36450 | 36450 | 36450 | 162 |
| 322 | 20230725 | 140500 | 10365493800 | 36450 | 36400 | 36500 | 36400 | 212 |
| 323 | 20230725 | 140400 | 10357766050 | 36450 | 36400 | 36450 | 36400 | 227 |
| 324 | 20230725 | 140300 | 10349498850 | 36450 | 36450 | 36450 | 36400 | 986 |
| 325 | 20230725 | 140200 | 10313596850 | 36450 | 36400 | 36450 | 36400 | 604 |
| 326 | 20230725 | 140100 | 10291589350 | 36450 | 36450 | 36450 | 36450 | 52 |
| 327 | 20230725 | 140000 | 10289693950 | 36450 | 36450 | 36450 | 36400 | 188 |
| 328 | 20230725 | 135900 | 10282842900 | 36450 | 36400 | 36450 | 36400 | 366 |
| 329 | 20230725 | 135800 | 10269502400 | 36400 | 36400 | 36400 | 36400 | 102 |
| 330 | 20230725 | 135700 | 10265789600 | 36400 | 36400 | 36450 | 36400 | 50 |
| 331 | 20230725 | 135600 | 10263969000 | 36450 | 36450 | 36450 | 36400 | 83 |
| 332 | 20230725 | 135500 | 10260945200 | 36400 | 36450 | 36450 | 36400 | 334 |
| 333 | 20230725 | 135400 | 10248770950 | 36450 | 36400 | 36450 | 36400 | 403 |
| 334 | 20230725 | 135300 | 10234084300 | 36400 | 36450 | 36450 | 36400 | 1355 |
| 335 | 20230725 | 135200 | 10184697300 | 36450 | 36450 | 36450 | 36450 | 88 |
| 336 | 20230725 | 135100 | 10181489700 | 36450 | 36450 | 36450 | 36450 | 180 |
| 337 | 20230725 | 135000 | 10174928700 | 36450 | 36450 | 36450 | 36450 | 123 |
| 338 | 20230725 | 134900 | 10170445350 | 36450 | 36500 | 36500 | 36450 | 51 |
| 339 | 20230725 | 134800 | 10168585900 | 36450 | 36450 | 36500 | 36450 | 357 |
| 340 | 20230725 | 134700 | 10155571250 | 36450 | 36450 | 36450 | 36450 | 123 |
| 341 | 20230725 | 134600 | 10151087900 | 36450 | 36450 | 36450 | 36450 | 247 |
| 342 | 20230725 | 134500 | 10142084750 | 36450 | 36500 | 36500 | 36450 | 1367 |
| 343 | 20230725 | 134400 | 10092211100 | 36500 | 36500 | 36550 | 36500 | 205 |
| 344 | 20230725 | 134300 | 10084723750 | 36500 | 36500 | 36550 | 36500 | 217 |
| 345 | 20230725 | 134200 | 10076801300 | 36500 | 36500 | 36500 | 36500 | 45 |
| 346 | 20230725 | 134100 | 10075158800 | 36500 | 36500 | 36550 | 36500 | 190 |
| 347 | 20230725 | 134000 | 10068221950 | 36500 | 36500 | 36550 | 36500 | 111 |
| 348 | 20230725 | 133900 | 10064168200 | 36500 | 36500 | 36500 | 36500 | 78 |
| 349 | 20230725 | 133800 | 10061321200 | 36500 | 36500 | 36500 | 36500 | 113 |
| 350 | 20230725 | 133700 | 10057196700 | 36500 | 36500 | 36550 | 36500 | 152 |
| 351 | 20230725 | 133600 | 10051646350 | 36500 | 36500 | 36500 | 36500 | 78 |
| 352 | 20230725 | 133500 | 10048799350 | 36550 | 36500 | 36550 | 36500 | 511 |
| 353 | 20230725 | 133400 | 10030144250 | 36500 | 36450 | 36550 | 36450 | 595 |
| 354 | 20230725 | 133300 | 10008423100 | 36500 | 36450 | 36500 | 36450 | 345 |
| 355 | 20230725 | 133200 | 9995833850 | 36500 | 36500 | 36500 | 36450 | 696 |
| 356 | 20230725 | 133100 | 9970429900 | 36500 | 36500 | 36500 | 36450 | 65 |
| 357 | 20230725 | 133000 | 9968057450 | 36500 | 36500 | 36500 | 36450 | 198 |
| 358 | 20230725 | 132900 | 9960830500 | 36450 | 36500 | 36500 | 36450 | 449 |
| 359 | 20230725 | 132800 | 9944443950 | 36500 | 36450 | 36500 | 36450 | 267 |
| 360 | 20230725 | 132700 | 9934702350 | 36500 | 36400 | 36500 | 36400 | 1373 |
| 361 | 20230725 | 132600 | 9884661450 | 36400 | 36450 | 36450 | 36400 | 21 |
| 362 | 20230725 | 132500 | 9883897000 | 36400 | 36400 | 36400 | 36400 | 45 |
| 363 | 20230725 | 132400 | 9882259000 | 36400 | 36400 | 36450 | 36400 | 208 |
| 364 | 20230725 | 132300 | 9874686800 | 36400 | 36450 | 36450 | 36400 | 140 |
| 365 | 20230725 | 132200 | 9869590750 | 36450 | 36400 | 36450 | 36400 | 78 |
| 366 | 20230725 | 132100 | 9866749550 | 36400 | 36450 | 36450 | 36400 | 313 |
| 367 | 20230725 | 132000 | 9855353600 | 36450 | 36450 | 36450 | 36400 | 1298 |
| 368 | 20230725 | 131900 | 9808043450 | 36450 | 36450 | 36450 | 36450 | 716 |
| 369 | 20230725 | 131800 | 9781945250 | 36450 | 36450 | 36450 | 36450 | 56 |
| 370 | 20230725 | 131700 | 9779904050 | 36450 | 36450 | 36450 | 36450 | 149 |
| 371 | 20230725 | 131600 | 9774473000 | 36450 | 36500 | 36500 | 36450 | 62 |
| 372 | 20230725 | 131500 | 9772211050 | 36450 | 36500 | 36500 | 36450 | 253 |
| 373 | 20230725 | 131400 | 9762977600 | 36500 | 36500 | 36500 | 36450 | 1337 |
| 374 | 20230725 | 131300 | 9714177150 | 36500 | 36500 | 36500 | 36500 | 425 |
| 375 | 20230725 | 131200 | 9698664650 | 36500 | 36500 | 36550 | 36500 | 131 |
| 376 | 20230725 | 131100 | 9693881100 | 36550 | 36600 | 36600 | 36550 | 631 |
| 377 | 20230725 | 131000 | 9670816050 | 36550 | 36600 | 36600 | 36550 | 170 |
| 378 | 20230725 | 130900 | 9664599950 | 36600 | 36550 | 36600 | 36550 | 1046 |
| 379 | 20230725 | 130800 | 9626359900 | 36550 | 36550 | 36550 | 36500 | 195 |
| 380 | 20230725 | 130700 | 9619240900 | 36550 | 36500 | 36550 | 36500 | 205 |
| 381 | 20230725 | 130600 | 9611752900 | 36550 | 36500 | 36550 | 36500 | 818 |
| 382 | 20230725 | 130500 | 9581884600 | 36500 | 36500 | 36500 | 36450 | 1037 |
| 383 | 20230725 | 130400 | 9544034150 | 36500 | 36450 | 36500 | 36450 | 4 |
| 384 | 20230725 | 130300 | 9543888200 | 36450 | 36450 | 36500 | 36450 | 47 |
| 385 | 20230725 | 130200 | 9542173600 | 36500 | 36500 | 36500 | 36500 | 10 |
| 386 | 20230725 | 130100 | 9541808600 | 36500 | 36500 | 36500 | 36500 | 55 |
| 387 | 20230725 | 130000 | 9539801100 | 36500 | 36500 | 36500 | 36450 | 849 |
| 388 | 20230725 | 125900 | 9508812700 | 36450 | 36450 | 36450 | 36450 | 328 |
| 389 | 20230725 | 125800 | 9496857100 | 36450 | 36500 | 36500 | 36450 | 66 |
| 390 | 20230725 | 125700 | 9494451250 | 36500 | 36450 | 36500 | 36400 | 1093 |
| 391 | 20230725 | 125600 | 9454617050 | 36450 | 36450 | 36500 | 36450 | 871 |
| 392 | 20230725 | 125500 | 9422857650 | 36450 | 36500 | 36500 | 36450 | 279 |
| 393 | 20230725 | 125400 | 9412687950 | 36450 | 36450 | 36450 | 36450 | 378 |
| 394 | 20230725 | 125300 | 9398909850 | 36450 | 36500 | 36500 | 36450 | 599 |
| 395 | 20230725 | 125200 | 9377059800 | 36450 | 36500 | 36500 | 36450 | 2199 |
| 396 | 20230725 | 125100 | 9296840750 | 36500 | 36550 | 36550 | 36500 | 112 |
| 397 | 20230725 | 125000 | 9292751700 | 36550 | 36500 | 36550 | 36500 | 42 |
| 398 | 20230725 | 124900 | 9291217450 | 36500 | 36550 | 36550 | 36500 | 122 |
| 399 | 20230725 | 124800 | 9286762050 | 36550 | 36500 | 36550 | 36500 | 410 |
| 400 | 20230725 | 124700 | 9271780200 | 36550 | 36550 | 36600 | 36500 | 1224 |
| 401 | 20230725 | 124600 | 9227035400 | 36550 | 36600 | 36600 | 36550 | 1543 |
| 402 | 20230725 | 124500 | 9170631900 | 36600 | 36600 | 36600 | 36600 | 54 |
| 403 | 20230725 | 124400 | 9168655500 | 36550 | 36550 | 36600 | 36550 | 290 |
| 404 | 20230725 | 124300 | 9158046000 | 36600 | 36550 | 36600 | 36550 | 102 |
| 405 | 20230725 | 124200 | 9154315850 | 36550 | 36600 | 36600 | 36550 | 86 |
| 406 | 20230725 | 124100 | 9151171850 | 36600 | 36600 | 36600 | 36550 | 155 |
| 407 | 20230725 | 124000 | 9145503300 | 36600 | 36650 | 36650 | 36600 | 209 |
| 408 | 20230725 | 123900 | 9137852100 | 36600 | 36600 | 36600 | 36600 | 977 |
| 409 | 20230725 | 123800 | 9102093900 | 36550 | 36550 | 36550 | 36550 | 72 |
| 410 | 20230725 | 123700 | 9099462300 | 36550 | 36550 | 36550 | 36550 | 87 |
| 411 | 20230725 | 123600 | 9096282450 | 36600 | 36550 | 36600 | 36550 | 108 |
| 412 | 20230725 | 123500 | 9092333300 | 36550 | 36550 | 36550 | 36550 | 2 |
| 413 | 20230725 | 123400 | 9092260200 | 36550 | 36550 | 36600 | 36550 | 580 |
| 414 | 20230725 | 123300 | 9071042250 | 36550 | 36550 | 36550 | 36550 | 38 |
| 415 | 20230725 | 123200 | 9069653350 | 36600 | 36600 | 36600 | 36550 | 556 |
| 416 | 20230725 | 123100 | 9049307300 | 36600 | 36600 | 36600 | 36600 | 10 |
| 417 | 20230725 | 123000 | 9048941300 | 36600 | 36600 | 36600 | 36550 | 200 |
| 418 | 20230725 | 122900 | 9041625750 | 36600 | 36600 | 36600 | 36600 | 393 |
| 419 | 20230725 | 122800 | 9027241950 | 36600 | 36600 | 36650 | 36600 | 71 |
| 420 | 20230725 | 122700 | 9024641950 | 36600 | 36650 | 36650 | 36600 | 795 |
| 421 | 20230725 | 122600 | 8995516600 | 36650 | 36700 | 36700 | 36650 | 217 |
| 422 | 20230725 | 122500 | 8987553750 | 36700 | 36700 | 36700 | 36700 | 77 |
| 423 | 20230725 | 122400 | 8984727850 | 36700 | 36750 | 36750 | 36700 | 53 |
| 424 | 20230725 | 122300 | 8982780150 | 36750 | 36750 | 36750 | 36750 | 106 |
| 425 | 20230725 | 122200 | 8978884650 | 36700 | 36700 | 36700 | 36700 | 34 |
| 426 | 20230725 | 122100 | 8977636850 | 36700 | 36750 | 36750 | 36700 | 61 |
| 427 | 20230725 | 122000 | 8975395800 | 36700 | 36700 | 36700 | 36700 | 3 |
| 428 | 20230725 | 121900 | 8975285700 | 36700 | 36750 | 36750 | 36700 | 57 |
| 429 | 20230725 | 121800 | 8973191550 | 36750 | 36650 | 36750 | 36650 | 408 |
| 430 | 20230725 | 121700 | 8958206400 | 36700 | 36700 | 36700 | 36700 | 533 |
| 431 | 20230725 | 121600 | 8938645300 | 36700 | 36700 | 36700 | 36700 | 12 |
| 432 | 20230725 | 121500 | 8938204900 | 36700 | 36700 | 36700 | 36700 | 0 |
| 433 | 20230725 | 121400 | 8938204900 | 36700 | 36700 | 36750 | 36700 | 267 |
| 434 | 20230725 | 121300 | 8928393450 | 36700 | 36700 | 36700 | 36700 | 114 |
| 435 | 20230725 | 121200 | 8924209650 | 36700 | 36700 | 36700 | 36700 | 1778 |
| 436 | 20230725 | 121100 | 8858957050 | 36650 | 36700 | 36700 | 36650 | 2042 |
| 437 | 20230725 | 121000 | 8784080000 | 36700 | 36700 | 36750 | 36700 | 952 |
| 438 | 20230725 | 120900 | 8749094950 | 36700 | 36700 | 36700 | 36700 | 55 |
| 439 | 20230725 | 120800 | 8747076450 | 36700 | 36700 | 36700 | 36700 | 162 |
| 440 | 20230725 | 120700 | 8741131050 | 36700 | 36700 | 36700 | 36700 | 64 |
| 441 | 20230725 | 120600 | 8738782250 | 36700 | 36700 | 36700 | 36700 | 98 |
| 442 | 20230725 | 120500 | 8735185650 | 36700 | 36800 | 36800 | 36700 | 84 |
| 443 | 20230725 | 120400 | 8732096150 | 36800 | 36700 | 36800 | 36600 | 2440 |
| 444 | 20230725 | 120300 | 8642622900 | 36700 | 36800 | 36800 | 36700 | 1868 |
| 445 | 20230725 | 120200 | 8574004100 | 36800 | 36800 | 36800 | 36800 | 0 |
| 446 | 20230725 | 120100 | 8574004100 | 36800 | 36800 | 36800 | 36800 | 245 |
| 447 | 20230725 | 120000 | 8564988100 | 36800 | 36850 | 36850 | 36800 | 14 |
| 448 | 20230725 | 115900 | 8564472400 | 36800 | 36800 | 36850 | 36800 | 65 |
| 449 | 20230725 | 115800 | 8562078050 | 36800 | 36800 | 36800 | 36800 | 171 |
| 450 | 20230725 | 115700 | 8555785250 | 36850 | 36800 | 36850 | 36800 | 58 |
| 451 | 20230725 | 115600 | 8553649850 | 36800 | 36800 | 36800 | 36800 | 75 |
| 452 | 20230725 | 115500 | 8550889850 | 36800 | 36800 | 36800 | 36800 | 121 |
| 453 | 20230725 | 115400 | 8546437050 | 36800 | 36800 | 36850 | 36800 | 1862 |
| 454 | 20230725 | 115300 | 8477912000 | 36850 | 36850 | 36850 | 36800 | 949 |
| 455 | 20230725 | 115200 | 8442960650 | 36850 | 36850 | 36900 | 36850 | 79 |
| 456 | 20230725 | 115100 | 8440049450 | 36850 | 36900 | 36900 | 36850 | 306 |
| 457 | 20230725 | 115000 | 8428763350 | 36900 | 36900 | 36900 | 36850 | 124 |
| 458 | 20230725 | 114900 | 8424189900 | 36900 | 36850 | 36900 | 36850 | 557 |
| 459 | 20230725 | 114800 | 8403636700 | 36850 | 36900 | 36900 | 36850 | 558 |
| 460 | 20230725 | 114700 | 8383047400 | 36900 | 36950 | 36950 | 36900 | 247 |
| 461 | 20230725 | 114600 | 8373928650 | 36900 | 36900 | 36950 | 36900 | 203 |
| 462 | 20230725 | 114500 | 8366437900 | 36950 | 36950 | 36950 | 36900 | 518 |
| 463 | 20230725 | 114400 | 8347318700 | 36900 | 36950 | 36950 | 36900 | 249 |
| 464 | 20230725 | 114300 | 8338126250 | 36900 | 36950 | 36950 | 36900 | 1214 |
| 465 | 20230725 | 114200 | 8293269000 | 37000 | 37000 | 37000 | 37000 | 100 |
| 466 | 20230725 | 114100 | 8289569000 | 37000 | 36950 | 37000 | 36950 | 103 |
| 467 | 20230725 | 114000 | 8285763000 | 37000 | 36950 | 37000 | 36950 | 234 |
| 468 | 20230725 | 113900 | 8277106600 | 36950 | 37000 | 37000 | 36950 | 26 |
| 469 | 20230725 | 113800 | 8276145800 | 36950 | 37000 | 37000 | 36950 | 415 |
| 470 | 20230725 | 113700 | 8260794100 | 37000 | 37000 | 37000 | 36950 | 893 |
| 471 | 20230725 | 113600 | 8227754750 | 36950 | 36950 | 37000 | 36950 | 818 |
| 472 | 20230725 | 113500 | 8197490100 | 36950 | 37000 | 37000 | 36950 | 34 |
| 473 | 20230725 | 113400 | 8196232250 | 36950 | 36950 | 36950 | 36950 | 88 |
| 474 | 20230725 | 113300 | 8192980650 | 36950 | 36900 | 36950 | 36900 | 373 |
| 475 | 20230725 | 113200 | 8179199400 | 36900 | 36950 | 36950 | 36900 | 2340 |
| 476 | 20230725 | 113100 | 8092738900 | 36900 | 36950 | 36950 | 36900 | 694 |
| 477 | 20230725 | 113000 | 8067097350 | 36900 | 37000 | 37000 | 36900 | 9961 |
| 478 | 20230725 | 112900 | 7698629350 | 37000 | 37000 | 37000 | 37000 | 16 |
| 479 | 20230725 | 112800 | 7698037350 | 37050 | 37000 | 37050 | 37000 | 6 |
| 480 | 20230725 | 112700 | 7697815100 | 37000 | 37000 | 37050 | 37000 | 68 |
| 481 | 20230725 | 112600 | 7695298950 | 37050 | 37000 | 37050 | 37000 | 397 |
| 482 | 20230725 | 112500 | 7680592750 | 37000 | 37050 | 37050 | 37000 | 27 |
| 483 | 20230725 | 112400 | 7679593300 | 37000 | 37000 | 37000 | 37000 | 65 |
| 484 | 20230725 | 112300 | 7677188300 | 37000 | 37050 | 37050 | 37000 | 35 |
| 485 | 20230725 | 112200 | 7675892700 | 37000 | 37000 | 37000 | 37000 | 40 |
| 486 | 20230725 | 112100 | 7674412700 | 37000 | 37050 | 37050 | 37000 | 18 |
| 487 | 20230725 | 112000 | 7673746500 | 37050 | 37000 | 37050 | 37000 | 502 |
| 488 | 20230725 | 111900 | 7655162150 | 37000 | 37000 | 37050 | 37000 | 116 |
| 489 | 20230725 | 111800 | 7650869900 | 37000 | 37000 | 37050 | 37000 | 1009 |
| 490 | 20230725 | 111700 | 7613491900 | 37050 | 37000 | 37050 | 37000 | 88 |
| 491 | 20230725 | 111600 | 7610235300 | 37000 | 37050 | 37050 | 37000 | 331 |
| 492 | 20230725 | 111500 | 7597972350 | 37050 | 37050 | 37050 | 37000 | 868 |
| 493 | 20230725 | 111400 | 7565813650 | 37050 | 37050 | 37050 | 37000 | 2409 |
| 494 | 20230725 | 111300 | 7476560950 | 37050 | 37000 | 37050 | 37000 | 2103 |
| 495 | 20230725 | 111200 | 7398649500 | 37000 | 37050 | 37050 | 37000 | 840 |
| 496 | 20230725 | 111100 | 7367553950 | 37050 | 37000 | 37050 | 37000 | 617 |
| 497 | 20230725 | 111000 | 7344711550 | 37000 | 37050 | 37050 | 37000 | 905 |
| 498 | 20230725 | 110900 | 7311214750 | 37000 | 37050 | 37050 | 37000 | 247 |
| 499 | 20230725 | 110800 | 7302067750 | 37050 | 37000 | 37050 | 37000 | 79 |
| 500 | 20230725 | 110700 | 7299141900 | 37000 | 36850 | 37000 | 36850 | 2118 |
| 501 | 20230725 | 110600 | 7220848650 | 36900 | 36900 | 36900 | 36900 | 264 |
| 502 | 20230725 | 110500 | 7211107050 | 36900 | 36950 | 36950 | 36900 | 321 |
| 503 | 20230725 | 110400 | 7199246350 | 36950 | 36900 | 36950 | 36900 | 876 |
| 504 | 20230725 | 110300 | 7166919450 | 36900 | 36800 | 36900 | 36800 | 1869 |
| 505 | 20230725 | 110200 | 7098085550 | 36800 | 36850 | 36850 | 36800 | 343 |
| 506 | 20230725 | 110100 | 7085447900 | 36850 | 36850 | 36850 | 36850 | 119 |
| 507 | 20230725 | 110000 | 7081062750 | 36850 | 36800 | 36850 | 36800 | 82 |
| 508 | 20230725 | 105900 | 7078043500 | 36850 | 36850 | 36850 | 36800 | 193 |
| 509 | 20230725 | 105800 | 7070932200 | 36850 | 36850 | 36850 | 36800 | 1170 |
| 510 | 20230725 | 105700 | 7027835600 | 36800 | 36800 | 36850 | 36800 | 2888 |
| 511 | 20230725 | 105600 | 6921547450 | 36800 | 36700 | 36800 | 36700 | 1216 |
| 512 | 20230725 | 105500 | 6876894750 | 36700 | 36600 | 36700 | 36600 | 46 |
| 513 | 20230725 | 105400 | 6875207800 | 36700 | 36700 | 36750 | 36600 | 466 |
| 514 | 20230725 | 105300 | 6858131800 | 36700 | 36750 | 36750 | 36700 | 552 |
| 515 | 20230725 | 105200 | 6837872900 | 36750 | 36700 | 36750 | 36700 | 52 |
| 516 | 20230725 | 105100 | 6835962000 | 36700 | 36700 | 36750 | 36700 | 44 |
| 517 | 20230725 | 105000 | 6834347100 | 36700 | 36700 | 36700 | 36700 | 193 |
| 518 | 20230725 | 104900 | 6827264000 | 36700 | 36750 | 36750 | 36700 | 301 |
| 519 | 20230725 | 104800 | 6816215800 | 36750 | 36700 | 36750 | 36550 | 2463 |
| 520 | 20230725 | 104700 | 6725969750 | 36750 | 36750 | 36750 | 36700 | 89 |
| 521 | 20230725 | 104600 | 6722699750 | 36700 | 36750 | 36750 | 36700 | 158 |
| 522 | 20230725 | 104500 | 6716896550 | 36700 | 36650 | 36700 | 36650 | 516 |
| 523 | 20230725 | 104400 | 6697965550 | 36650 | 36600 | 36650 | 36550 | 715 |
| 524 | 20230725 | 104300 | 6671784550 | 36600 | 36600 | 36650 | 36600 | 1179 |
| 525 | 20230725 | 104200 | 6628631250 | 36600 | 36600 | 36650 | 36550 | 786 |
| 526 | 20230725 | 104100 | 6599889450 | 36600 | 36500 | 36650 | 36500 | 772 |
| 527 | 20230725 | 104000 | 6571645800 | 36550 | 36550 | 36600 | 36500 | 1075 |
| 528 | 20230725 | 103900 | 6532355500 | 36550 | 36550 | 36550 | 36550 | 318 |
| 529 | 20230725 | 103800 | 6520732600 | 36550 | 36600 | 36600 | 36550 | 70 |
| 530 | 20230725 | 103700 | 6518173950 | 36600 | 36600 | 36600 | 36600 | 515 |
| 531 | 20230725 | 103600 | 6499324950 | 36500 | 36650 | 36700 | 36500 | 1322 |
| 532 | 20230725 | 103500 | 6450935400 | 36700 | 36700 | 36700 | 36650 | 338 |
| 533 | 20230725 | 103400 | 6438538550 | 36700 | 36700 | 36700 | 36700 | 165 |
| 534 | 20230725 | 103300 | 6432483050 | 36700 | 36700 | 36750 | 36700 | 637 |
| 535 | 20230725 | 103200 | 6409099200 | 36700 | 36700 | 36750 | 36700 | 55 |
| 536 | 20230725 | 103100 | 6407079350 | 36700 | 36700 | 36800 | 36700 | 921 |
| 537 | 20230725 | 103000 | 6373226900 | 36750 | 36700 | 36750 | 36650 | 967 |
| 538 | 20230725 | 102900 | 6337733900 | 36700 | 36700 | 36700 | 36650 | 61 |
| 539 | 20230725 | 102800 | 6335496100 | 36650 | 36650 | 36750 | 36650 | 1267 |
| 540 | 20230725 | 102700 | 6289035400 | 36650 | 36550 | 36650 | 36550 | 399 |
| 541 | 20230725 | 102600 | 6274429450 | 36550 | 36500 | 36550 | 36500 | 132 |
| 542 | 20230725 | 102500 | 6269610850 | 36500 | 36550 | 36600 | 36500 | 720 |
| 543 | 20230725 | 102400 | 6243300250 | 36500 | 36550 | 36550 | 36500 | 366 |
| 544 | 20230725 | 102300 | 6229924550 | 36550 | 36550 | 36600 | 36500 | 421 |
| 545 | 20230725 | 102200 | 6214535400 | 36550 | 36550 | 36650 | 36500 | 749 |
| 546 | 20230725 | 102100 | 6187133850 | 36500 | 36550 | 36600 | 36500 | 232 |
| 547 | 20230725 | 102000 | 6178655000 | 36550 | 36550 | 36650 | 36500 | 556 |
| 548 | 20230725 | 101900 | 6158310450 | 36550 | 36550 | 36550 | 36500 | 421 |
| 549 | 20230725 | 101800 | 6142924350 | 36500 | 36600 | 36600 | 36450 | 4228 |
| 550 | 20230725 | 101700 | 5988506700 | 36600 | 36650 | 36650 | 36550 | 1642 |
| 551 | 20230725 | 101600 | 5928397900 | 36650 | 36700 | 36750 | 36650 | 416 |
| 552 | 20230725 | 101500 | 5913131600 | 36700 | 36700 | 36700 | 36700 | 217 |
| 553 | 20230725 | 101400 | 5905167700 | 36700 | 36800 | 36800 | 36700 | 594 |
| 554 | 20230725 | 101300 | 5883338200 | 36750 | 36800 | 36800 | 36750 | 100 |
| 555 | 20230725 | 101200 | 5879659750 | 36800 | 36800 | 36850 | 36750 | 685 |
| 556 | 20230725 | 101100 | 5854452850 | 36750 | 36750 | 36750 | 36750 | 248 |
| 557 | 20230725 | 101000 | 5845338850 | 36750 | 36750 | 36800 | 36750 | 992 |
| 558 | 20230725 | 100900 | 5808834350 | 36750 | 36800 | 36850 | 36750 | 956 |
| 559 | 20230725 | 100800 | 5773651900 | 36850 | 36800 | 36850 | 36800 | 172 |
| 560 | 20230725 | 100700 | 5767320950 | 36850 | 36850 | 36850 | 36800 | 185 |
| 561 | 20230725 | 100600 | 5760505850 | 36800 | 36800 | 36850 | 36750 | 1617 |
| 562 | 20230725 | 100500 | 5701002100 | 36800 | 36850 | 36900 | 36800 | 1065 |
| 563 | 20230725 | 100400 | 5661752600 | 36850 | 36800 | 36900 | 36750 | 1264 |
| 564 | 20230725 | 100300 | 5615208750 | 36750 | 36750 | 36800 | 36750 | 232 |
| 565 | 20230725 | 100200 | 5606671850 | 36750 | 36750 | 36800 | 36750 | 491 |
| 566 | 20230725 | 100100 | 5588614250 | 36750 | 36750 | 36850 | 36750 | 986 |
| 567 | 20230725 | 100000 | 5552333850 | 36750 | 36750 | 36800 | 36700 | 701 |
| 568 | 20230725 | 095900 | 5526563400 | 36700 | 36800 | 36800 | 36700 | 1164 |
| 569 | 20230725 | 095800 | 5483800700 | 36850 | 36800 | 36850 | 36800 | 214 |
| 570 | 20230725 | 095700 | 5475917950 | 36800 | 36800 | 36850 | 36800 | 1135 |
| 571 | 20230725 | 095600 | 5434099950 | 36800 | 36800 | 36850 | 36800 | 306 |
| 572 | 20230725 | 095500 | 5422838650 | 36800 | 36850 | 36850 | 36800 | 473 |
| 573 | 20230725 | 095400 | 5405431100 | 36850 | 36850 | 36850 | 36800 | 1030 |
| 574 | 20230725 | 095300 | 5367487650 | 36800 | 36750 | 36900 | 36750 | 1963 |
| 575 | 20230725 | 095200 | 5295107700 | 36800 | 36800 | 36950 | 36750 | 3215 |
| 576 | 20230725 | 095100 | 5176784550 | 36800 | 36950 | 36950 | 36800 | 3789 |
| 577 | 20230725 | 095000 | 5036949700 | 36950 | 37000 | 37050 | 36950 | 1390 |
| 578 | 20230725 | 094900 | 4985521650 | 37050 | 37000 | 37050 | 37000 | 142 |
| 579 | 20230725 | 094800 | 4980265550 | 37000 | 37000 | 37050 | 37000 | 335 |
| 580 | 20230725 | 094700 | 4967858900 | 37000 | 37000 | 37050 | 37000 | 397 |
| 581 | 20230725 | 094600 | 4953168350 | 37000 | 37000 | 37000 | 37000 | 251 |
| 582 | 20230725 | 094500 | 4943881350 | 37000 | 37000 | 37050 | 36950 | 879 |
| 583 | 20230725 | 094400 | 4911369250 | 37000 | 37050 | 37050 | 37000 | 771 |
| 584 | 20230725 | 094300 | 4882839300 | 37050 | 37000 | 37050 | 37000 | 1491 |
| 585 | 20230725 | 094200 | 4827672150 | 37000 | 37050 | 37050 | 37000 | 333 |
| 586 | 20230725 | 094100 | 4815348550 | 37050 | 37000 | 37050 | 37000 | 320 |
| 587 | 20230725 | 094000 | 4803495050 | 36950 | 37000 | 37000 | 36950 | 830 |
| 588 | 20230725 | 093900 | 4772794050 | 37000 | 37000 | 37050 | 37000 | 1345 |
| 589 | 20230725 | 093800 | 4723028500 | 37000 | 37000 | 37050 | 36950 | 978 |
| 590 | 20230725 | 093700 | 4686845450 | 37000 | 37000 | 37000 | 36950 | 277 |
| 591 | 20230725 | 093600 | 4676601650 | 37000 | 37050 | 37100 | 36950 | 5430 |
| 592 | 20230725 | 093500 | 4475586950 | 37100 | 37100 | 37150 | 37100 | 2323 |
| 593 | 20230725 | 093400 | 4389403600 | 37100 | 37100 | 37150 | 37100 | 139 |
| 594 | 20230725 | 093300 | 4384244300 | 37150 | 37100 | 37150 | 37100 | 685 |
| 595 | 20230725 | 093200 | 4358799850 | 37100 | 37200 | 37200 | 37100 | 1221 |
| 596 | 20230725 | 093100 | 4313403000 | 37100 | 37100 | 37200 | 37100 | 2314 |
| 597 | 20230725 | 093000 | 4227452050 | 37100 | 37050 | 37150 | 37050 | 2116 |
| 598 | 20230725 | 092900 | 4148971000 | 37050 | 37100 | 37100 | 37050 | 383 |
| 599 | 20230725 | 092800 | 4134770350 | 37100 | 37100 | 37150 | 37050 | 1497 |
| 600 | 20230725 | 092700 | 4079231700 | 37100 | 37050 | 37100 | 37050 | 1474 |
| 601 | 20230725 | 092600 | 4024549600 | 37050 | 37100 | 37100 | 37050 | 1025 |
| 602 | 20230725 | 092500 | 3986522250 | 37150 | 37100 | 37150 | 37100 | 1042 |
| 603 | 20230725 | 092400 | 3947831150 | 37100 | 37100 | 37150 | 37100 | 798 |
| 604 | 20230725 | 092300 | 3918225100 | 37100 | 37000 | 37100 | 36950 | 2369 |
| 605 | 20230725 | 092200 | 3830500650 | 37000 | 37050 | 37100 | 37000 | 1003 |
| 606 | 20230725 | 092100 | 3793338700 | 37050 | 37050 | 37100 | 37050 | 660 |
| 607 | 20230725 | 092000 | 3768859700 | 37050 | 37050 | 37100 | 37050 | 680 |
| 608 | 20230725 | 091900 | 3743650050 | 37050 | 37100 | 37100 | 36950 | 3696 |
| 609 | 20230725 | 091800 | 3606842200 | 36950 | 37300 | 37300 | 36950 | 4818 |
| 610 | 20230725 | 091700 | 3427978900 | 37200 | 37300 | 37300 | 37200 | 4441 |
| 611 | 20230725 | 091600 | 3262609650 | 37300 | 37150 | 37350 | 37050 | 12903 |
| 612 | 20230725 | 091500 | 2782271500 | 37150 | 37050 | 37200 | 37050 | 3977 |
| 613 | 20230725 | 091400 | 2634483700 | 37100 | 37050 | 37200 | 37050 | 5786 |
| 614 | 20230725 | 091300 | 2419491350 | 37200 | 36950 | 37200 | 36950 | 17257 |
| 615 | 20230725 | 091200 | 1779946950 | 36950 | 36900 | 37000 | 36900 | 7331 |
| 616 | 20230725 | 091100 | 1509198650 | 36950 | 36750 | 36950 | 36750 | 6831 |
| 617 | 20230725 | 091000 | 1257387900 | 36800 | 36800 | 36800 | 36750 | 6627 |
| 618 | 20230725 | 090900 | 1013714050 | 36800 | 36700 | 36850 | 36700 | 3142 |
| 619 | 20230725 | 090800 | 898233850 | 36700 | 36550 | 36700 | 36550 | 3753 |
| 620 | 20230725 | 090700 | 760728550 | 36550 | 36400 | 36600 | 36400 | 5874 |
| 621 | 20230725 | 090600 | 546398700 | 36400 | 36250 | 36450 | 36250 | 2648 |
| 622 | 20230725 | 090500 | 450238500 | 36250 | 36250 | 36300 | 36250 | 1215 |
| 623 | 20230725 | 090400 | 406194250 | 36250 | 36300 | 36350 | 36250 | 592 |
| 624 | 20230725 | 090300 | 384704900 | 36300 | 36300 | 36350 | 36250 | 2688 |
| 625 | 20230725 | 090200 | 287134700 | 36350 | 36300 | 36500 | 36300 | 1223 |
| 626 | 20230725 | 090100 | 242613200 | 36300 | 36350 | 36450 | 36200 | 1946 |
| 627 | 20230725 | 090000 | 171974300 | 36350 | 36450 | 36450 | 36350 | 4720 |