32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 18433 |
| 3 | 20230725 | 184900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20230725 | 184800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20230725 | 184700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20230725 | 184600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20230725 | 184500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20230725 | 184400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20230725 | 184300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20230725 | 184200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20230725 | 184100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20230725 | 184000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20230725 | 183900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20230725 | 183800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20230725 | 183700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20230725 | 183600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20230725 | 183500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20230725 | 183400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20230725 | 183300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20230725 | 183200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20230725 | 183100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20230725 | 183000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20230725 | 182900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20230725 | 182800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20230725 | 182700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20230725 | 182600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20230725 | 182500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20230725 | 182400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20230725 | 182300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20230725 | 182200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20230725 | 182100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20230725 | 182000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 18433 |
| 33 | 20230725 | 181900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20230725 | 181800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20230725 | 181700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20230725 | 181600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20230725 | 181500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20230725 | 181400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20230725 | 181300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20230725 | 181200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20230725 | 181100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20230725 | 181000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20230725 | 180900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20230725 | 180800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20230725 | 180700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20230725 | 180600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20230725 | 180500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20230725 | 180400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20230725 | 180300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20230725 | 180200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20230725 | 180100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20230725 | 180000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20230725 | 175900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20230725 | 175800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20230725 | 175700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20230725 | 175600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20230725 | 175500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20230725 | 175400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20230725 | 175300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20230725 | 175200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20230725 | 175100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20230725 | 175000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 18433 |
| 63 | 20230725 | 174900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20230725 | 174800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20230725 | 174700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20230725 | 174600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20230725 | 174500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20230725 | 174400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20230725 | 174300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20230725 | 174200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20230725 | 174100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20230725 | 174000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20230725 | 173900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20230725 | 173800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20230725 | 173700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20230725 | 173600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20230725 | 173500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20230725 | 173400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20230725 | 173300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20230725 | 173200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20230725 | 173100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20230725 | 173000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20230725 | 172900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20230725 | 172800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20230725 | 172700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20230725 | 172600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20230725 | 172500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20230725 | 172400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20230725 | 172300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20230725 | 172200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20230725 | 172100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20230725 | 172000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 18433 |
| 93 | 20230725 | 171900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20230725 | 171800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20230725 | 171700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20230725 | 171600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20230725 | 171500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20230725 | 171400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20230725 | 171300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20230725 | 171200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20230725 | 171100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20230725 | 171000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20230725 | 170900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20230725 | 170800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20230725 | 170700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20230725 | 170600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20230725 | 170500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20230725 | 170400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20230725 | 170300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20230725 | 170200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20230725 | 170100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20230725 | 170000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20230725 | 165900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20230725 | 165800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20230725 | 165700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20230725 | 165600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20230725 | 165500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20230725 | 165400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20230725 | 165300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20230725 | 165200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20230725 | 165100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20230725 | 165000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 18433 |
| 123 | 20230725 | 164900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20230725 | 164800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20230725 | 164700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20230725 | 164600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20230725 | 164500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20230725 | 164400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20230725 | 164300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20230725 | 164200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20230725 | 164100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20230725 | 164000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20230725 | 163900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20230725 | 163800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20230725 | 163700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20230725 | 163600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20230725 | 163500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20230725 | 163400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20230725 | 163300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20230725 | 163200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20230725 | 163100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20230725 | 163000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20230725 | 162900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20230725 | 162800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20230725 | 162700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20230725 | 162600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20230725 | 162500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20230725 | 162400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20230725 | 162300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20230725 | 162200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20230725 | 162100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20230725 | 162000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 18433 |
| 153 | 20230725 | 161900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20230725 | 161800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20230725 | 161700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20230725 | 161600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20230725 | 161500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20230725 | 161400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20230725 | 161300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20230725 | 161200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20230725 | 161100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20230725 | 161000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20230725 | 160900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20230725 | 160800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20230725 | 160700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20230725 | 160600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20230725 | 160500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20230725 | 160400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20230725 | 160300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20230725 | 160200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20230725 | 160100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20230725 | 160000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20230725 | 155900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20230725 | 155800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20230725 | 155700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20230725 | 155600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20230725 | 155500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20230725 | 155400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20230725 | 155300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20230725 | 155200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20230725 | 155100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20230725 | 155000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 18433 |
| 183 | 20230725 | 154900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20230725 | 154800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20230725 | 154700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20230725 | 154600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20230725 | 154500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20230725 | 154400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20230725 | 154300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20230725 | 154200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20230725 | 154100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20230725 | 154000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20230725 | 153900 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20230725 | 153800 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20230725 | 153700 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20230725 | 153600 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20230725 | 153500 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20230725 | 153400 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20230725 | 153300 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20230725 | 153200 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20230725 | 153100 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20230725 | 153000 | 46888793350 | 43050 | 43050 | 43050 | 43050 | 18433 |
| 203 | 20230725 | 152900 | 46095252700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 204 | 20230725 | 152800 | 46095252700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 205 | 20230725 | 152700 | 46095252700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 206 | 20230725 | 152600 | 46095252700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 207 | 20230725 | 152500 | 46095252700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 208 | 20230725 | 152400 | 46095252700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 209 | 20230725 | 152300 | 46095252700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 210 | 20230725 | 152200 | 46095252700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 211 | 20230725 | 152100 | 46095252700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 212 | 20230725 | 152000 | 46095252700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 213 | 20230725 | 151900 | 46095252700 | 42950 | 42950 | 42950 | 42850 | 11431 |
| 214 | 20230725 | 151800 | 45605073600 | 42950 | 43000 | 43000 | 42900 | 3963 |
| 215 | 20230725 | 151700 | 45434948150 | 43000 | 42950 | 43000 | 42900 | 2241 |
| 216 | 20230725 | 151600 | 45338684650 | 42950 | 42900 | 42950 | 42900 | 1727 |
| 217 | 20230725 | 151500 | 45264560200 | 42950 | 42900 | 42950 | 42900 | 1215 |
| 218 | 20230725 | 151400 | 45212421500 | 42900 | 42900 | 42900 | 42850 | 550 |
| 219 | 20230725 | 151300 | 45188836950 | 42900 | 42850 | 42900 | 42850 | 3428 |
| 220 | 20230725 | 151200 | 45041810100 | 42900 | 42900 | 42900 | 42850 | 5277 |
| 221 | 20230725 | 151100 | 44815659400 | 42900 | 42900 | 42950 | 42900 | 4885 |
| 222 | 20230725 | 151000 | 44606036250 | 42950 | 42900 | 42950 | 42900 | 2362 |
| 223 | 20230725 | 150900 | 44504687950 | 42950 | 43000 | 43000 | 42900 | 702 |
| 224 | 20230725 | 150800 | 44474542850 | 42950 | 42950 | 43000 | 42900 | 2124 |
| 225 | 20230725 | 150700 | 44383315400 | 42950 | 43000 | 43000 | 42900 | 7666 |
| 226 | 20230725 | 150600 | 44054055500 | 42950 | 42950 | 43000 | 42900 | 1867 |
| 227 | 20230725 | 150500 | 43973856900 | 42900 | 42950 | 42950 | 42900 | 1497 |
| 228 | 20230725 | 150400 | 43909566950 | 42950 | 42900 | 42950 | 42900 | 1213 |
| 229 | 20230725 | 150300 | 43857496600 | 42950 | 42950 | 42950 | 42900 | 1435 |
| 230 | 20230725 | 150200 | 43795889550 | 42950 | 42950 | 43000 | 42900 | 3578 |
| 231 | 20230725 | 150100 | 43642214150 | 43000 | 43000 | 43000 | 42950 | 608 |
| 232 | 20230725 | 150000 | 43616078850 | 43000 | 42950 | 43000 | 42950 | 1025 |
| 233 | 20230725 | 145900 | 43572028350 | 42950 | 42900 | 43000 | 42900 | 559 |
| 234 | 20230725 | 145800 | 43548030150 | 42950 | 42850 | 43000 | 42850 | 1213 |
| 235 | 20230725 | 145700 | 43495970350 | 42900 | 42950 | 42950 | 42850 | 1616 |
| 236 | 20230725 | 145600 | 43426634000 | 42900 | 42950 | 43000 | 42900 | 710 |
| 237 | 20230725 | 145500 | 43396156700 | 42900 | 42900 | 42950 | 42850 | 6875 |
| 238 | 20230725 | 145400 | 43101343200 | 42900 | 42900 | 42950 | 42900 | 993 |
| 239 | 20230725 | 145300 | 43058718450 | 42900 | 42900 | 42950 | 42900 | 1441 |
| 240 | 20230725 | 145200 | 42996865550 | 42900 | 42950 | 43000 | 42900 | 913 |
| 241 | 20230725 | 145100 | 42957669450 | 42950 | 43000 | 43000 | 42900 | 1151 |
| 242 | 20230725 | 145000 | 42908219150 | 42950 | 42950 | 43000 | 42950 | 1317 |
| 243 | 20230725 | 144900 | 42851643850 | 42950 | 43000 | 43000 | 42950 | 941 |
| 244 | 20230725 | 144800 | 42811210950 | 43000 | 42950 | 43000 | 42900 | 1259 |
| 245 | 20230725 | 144700 | 42757137950 | 42950 | 42950 | 43000 | 42900 | 1113 |
| 246 | 20230725 | 144600 | 42709326300 | 42950 | 42950 | 43000 | 42900 | 1117 |
| 247 | 20230725 | 144500 | 42661350850 | 42950 | 42950 | 42950 | 42900 | 639 |
| 248 | 20230725 | 144400 | 42633917200 | 42900 | 42900 | 42950 | 42900 | 1496 |
| 249 | 20230725 | 144300 | 42569696400 | 42900 | 42900 | 42900 | 42850 | 1198 |
| 250 | 20230725 | 144200 | 42518313950 | 42900 | 42850 | 42950 | 42850 | 1328 |
| 251 | 20230725 | 144100 | 42461353850 | 42850 | 42900 | 42900 | 42850 | 853 |
| 252 | 20230725 | 144000 | 42424784600 | 42900 | 42850 | 42900 | 42850 | 1369 |
| 253 | 20230725 | 143900 | 42366094300 | 42850 | 42850 | 42900 | 42850 | 1487 |
| 254 | 20230725 | 143800 | 42302352350 | 42850 | 42900 | 42950 | 42850 | 737 |
| 255 | 20230725 | 143700 | 42270739200 | 42900 | 42900 | 42950 | 42850 | 1514 |
| 256 | 20230725 | 143600 | 42205819350 | 42900 | 42950 | 43000 | 42900 | 1868 |
| 257 | 20230725 | 143500 | 42125624350 | 42950 | 42950 | 43000 | 42900 | 1596 |
| 258 | 20230725 | 143400 | 42057079600 | 42950 | 42900 | 42950 | 42900 | 2724 |
| 259 | 20230725 | 143300 | 41940137150 | 42900 | 42850 | 42950 | 42850 | 1168 |
| 260 | 20230725 | 143200 | 41890013100 | 42850 | 42950 | 43000 | 42850 | 1582 |
| 261 | 20230725 | 143100 | 41822114050 | 42950 | 42950 | 43000 | 42900 | 2189 |
| 262 | 20230725 | 143000 | 41728099800 | 42900 | 42950 | 43000 | 42900 | 2364 |
| 263 | 20230725 | 142900 | 41626553100 | 42950 | 42950 | 43000 | 42900 | 1492 |
| 264 | 20230725 | 142800 | 41562484050 | 42950 | 42900 | 42950 | 42900 | 481 |
| 265 | 20230725 | 142700 | 41541845650 | 42900 | 42900 | 42950 | 42850 | 2698 |
| 266 | 20230725 | 142600 | 41426136650 | 42900 | 42900 | 42950 | 42850 | 796 |
| 267 | 20230725 | 142500 | 41391973300 | 42900 | 42950 | 42950 | 42850 | 3216 |
| 268 | 20230725 | 142400 | 41253995050 | 42950 | 42950 | 43000 | 42900 | 5785 |
| 269 | 20230725 | 142300 | 41005795350 | 42900 | 42900 | 42950 | 42900 | 1914 |
| 270 | 20230725 | 142200 | 40923637900 | 42950 | 42950 | 42950 | 42900 | 1590 |
| 271 | 20230725 | 142100 | 40855380950 | 42950 | 42950 | 43000 | 42900 | 4730 |
| 272 | 20230725 | 142000 | 40652184700 | 42950 | 42950 | 43000 | 42950 | 2022 |
| 273 | 20230725 | 141900 | 40565327450 | 43000 | 43000 | 43050 | 42950 | 1545 |
| 274 | 20230725 | 141800 | 40498888400 | 43000 | 43000 | 43050 | 43000 | 1266 |
| 275 | 20230725 | 141700 | 40444428350 | 43000 | 43000 | 43100 | 43000 | 841 |
| 276 | 20230725 | 141600 | 40408228750 | 43050 | 43050 | 43100 | 43000 | 1972 |
| 277 | 20230725 | 141500 | 40323348550 | 43000 | 43000 | 43100 | 43000 | 756 |
| 278 | 20230725 | 141400 | 40290814250 | 43050 | 43050 | 43050 | 43000 | 1078 |
| 279 | 20230725 | 141300 | 40244425250 | 43050 | 43000 | 43100 | 42950 | 1373 |
| 280 | 20230725 | 141200 | 40185367400 | 43000 | 42950 | 43050 | 42950 | 903 |
| 281 | 20230725 | 141100 | 40146539450 | 43000 | 43000 | 43050 | 42950 | 1095 |
| 282 | 20230725 | 141000 | 40099455150 | 43000 | 42950 | 43000 | 42950 | 420 |
| 283 | 20230725 | 140900 | 40081398850 | 43000 | 43050 | 43050 | 42950 | 2584 |
| 284 | 20230725 | 140800 | 39970321000 | 43050 | 43050 | 43050 | 43000 | 1644 |
| 285 | 20230725 | 140700 | 39899597850 | 43000 | 43050 | 43050 | 43000 | 550 |
| 286 | 20230725 | 140600 | 39875942350 | 43000 | 43000 | 43050 | 42950 | 722 |
| 287 | 20230725 | 140500 | 39844901000 | 42950 | 42950 | 43050 | 42950 | 2011 |
| 288 | 20230725 | 140400 | 39758466900 | 43000 | 43000 | 43050 | 43000 | 1004 |
| 289 | 20230725 | 140300 | 39715278000 | 43000 | 43050 | 43050 | 42950 | 996 |
| 290 | 20230725 | 140200 | 39672435550 | 43000 | 42950 | 43050 | 42950 | 1936 |
| 291 | 20230725 | 140100 | 39589183300 | 43000 | 43000 | 43000 | 42950 | 1308 |
| 292 | 20230725 | 140000 | 39532980800 | 43000 | 43000 | 43000 | 42950 | 2151 |
| 293 | 20230725 | 135900 | 39440508900 | 43000 | 42950 | 43000 | 42950 | 1328 |
| 294 | 20230725 | 135800 | 39383452150 | 43000 | 43000 | 43000 | 42950 | 1391 |
| 295 | 20230725 | 135700 | 39323678650 | 42950 | 42950 | 43000 | 42950 | 1316 |
| 296 | 20230725 | 135600 | 39267141250 | 43000 | 43000 | 43000 | 42950 | 785 |
| 297 | 20230725 | 135500 | 39233405750 | 43000 | 43000 | 43050 | 42950 | 3068 |
| 298 | 20230725 | 135400 | 39101493150 | 43000 | 43000 | 43050 | 43000 | 1120 |
| 299 | 20230725 | 135300 | 39053317200 | 43000 | 43050 | 43100 | 43000 | 4076 |
| 300 | 20230725 | 135200 | 38877973900 | 43000 | 43000 | 43050 | 43000 | 1202 |
| 301 | 20230725 | 135100 | 38826270350 | 43050 | 43050 | 43100 | 43000 | 1112 |
| 302 | 20230725 | 135000 | 38778408450 | 43000 | 43050 | 43100 | 43000 | 1302 |
| 303 | 20230725 | 134900 | 38722383150 | 43050 | 43050 | 43100 | 43000 | 1053 |
| 304 | 20230725 | 134800 | 38677052900 | 43050 | 43050 | 43150 | 43000 | 5206 |
| 305 | 20230725 | 134700 | 38453047300 | 43100 | 43050 | 43100 | 43050 | 1009 |
| 306 | 20230725 | 134600 | 38409579700 | 43100 | 43050 | 43100 | 43050 | 666 |
| 307 | 20230725 | 134500 | 38380887250 | 43100 | 43050 | 43100 | 43050 | 1742 |
| 308 | 20230725 | 134400 | 38305875200 | 43050 | 43050 | 43150 | 43000 | 1880 |
| 309 | 20230725 | 134300 | 38224890750 | 43050 | 43050 | 43150 | 43050 | 3877 |
| 310 | 20230725 | 134200 | 38057947850 | 43050 | 43100 | 43100 | 43050 | 2591 |
| 311 | 20230725 | 134100 | 37946391100 | 43050 | 43100 | 43100 | 43050 | 911 |
| 312 | 20230725 | 134000 | 37907154950 | 43100 | 43100 | 43150 | 43100 | 12776 |
| 313 | 20230725 | 133900 | 37356420950 | 43150 | 43150 | 43150 | 43100 | 1654 |
| 314 | 20230725 | 133800 | 37285100150 | 43150 | 43150 | 43200 | 43100 | 2930 |
| 315 | 20230725 | 133700 | 37158692750 | 43150 | 43200 | 43200 | 43150 | 936 |
| 316 | 20230725 | 133600 | 37118288500 | 43150 | 43150 | 43200 | 43150 | 1154 |
| 317 | 20230725 | 133500 | 37068477150 | 43150 | 43150 | 43200 | 43150 | 1000 |
| 318 | 20230725 | 133400 | 37025314500 | 43200 | 43150 | 43200 | 43150 | 855 |
| 319 | 20230725 | 133300 | 36988408350 | 43150 | 43150 | 43200 | 43150 | 942 |
| 320 | 20230725 | 133200 | 36947746050 | 43150 | 43150 | 43200 | 43150 | 974 |
| 321 | 20230725 | 133100 | 36905703000 | 43200 | 43150 | 43200 | 43100 | 1382 |
| 322 | 20230725 | 133000 | 36846057750 | 43200 | 43150 | 43200 | 43150 | 957 |
| 323 | 20230725 | 132900 | 36804746850 | 43150 | 43150 | 43200 | 43100 | 5041 |
| 324 | 20230725 | 132800 | 36587218350 | 43150 | 43150 | 43200 | 43150 | 980 |
| 325 | 20230725 | 132700 | 36544917450 | 43150 | 43200 | 43200 | 43150 | 1222 |
| 326 | 20230725 | 132600 | 36492146900 | 43150 | 43200 | 43250 | 43150 | 1268 |
| 327 | 20230725 | 132500 | 36437409400 | 43200 | 43200 | 43250 | 43200 | 3723 |
| 328 | 20230725 | 132400 | 36276539250 | 43200 | 43250 | 43250 | 43200 | 1316 |
| 329 | 20230725 | 132300 | 36219636850 | 43250 | 43250 | 43300 | 43200 | 408 |
| 330 | 20230725 | 132200 | 36201997050 | 43250 | 43250 | 43250 | 43200 | 632 |
| 331 | 20230725 | 132100 | 36174666100 | 43250 | 43250 | 43300 | 43200 | 1601 |
| 332 | 20230725 | 132000 | 36105434550 | 43250 | 43200 | 43300 | 43200 | 1228 |
| 333 | 20230725 | 131900 | 36052310500 | 43200 | 43250 | 43300 | 43200 | 679 |
| 334 | 20230725 | 131800 | 36022955550 | 43250 | 43250 | 43300 | 43200 | 799 |
| 335 | 20230725 | 131700 | 35988405350 | 43250 | 43250 | 43300 | 43250 | 628 |
| 336 | 20230725 | 131600 | 35961223550 | 43250 | 43250 | 43300 | 43200 | 1049 |
| 337 | 20230725 | 131500 | 35915857350 | 43250 | 43250 | 43300 | 43250 | 1871 |
| 338 | 20230725 | 131400 | 35834918200 | 43250 | 43300 | 43350 | 43250 | 1578 |
| 339 | 20230725 | 131300 | 35766603750 | 43350 | 43250 | 43350 | 43250 | 480 |
| 340 | 20230725 | 131200 | 35745815150 | 43350 | 43200 | 43350 | 43200 | 3720 |
| 341 | 20230725 | 131100 | 35584830350 | 43200 | 43250 | 43300 | 43200 | 1913 |
| 342 | 20230725 | 131000 | 35502093200 | 43250 | 43250 | 43300 | 43200 | 1029 |
| 343 | 20230725 | 130900 | 35457589850 | 43200 | 43250 | 43250 | 43200 | 1811 |
| 344 | 20230725 | 130800 | 35379339150 | 43250 | 43200 | 43250 | 43200 | 1201 |
| 345 | 20230725 | 130700 | 35327439200 | 43250 | 43250 | 43300 | 43200 | 2612 |
| 346 | 20230725 | 130600 | 35214520950 | 43250 | 43300 | 43350 | 43200 | 6705 |
| 347 | 20230725 | 130500 | 34924506600 | 43300 | 43250 | 43350 | 43250 | 5354 |
| 348 | 20230725 | 130400 | 34692681200 | 43250 | 43300 | 43300 | 43250 | 2417 |
| 349 | 20230725 | 130300 | 34588073350 | 43300 | 43300 | 43350 | 43250 | 1503 |
| 350 | 20230725 | 130200 | 34523025350 | 43300 | 43300 | 43350 | 43250 | 1019 |
| 351 | 20230725 | 130100 | 34478913700 | 43300 | 43350 | 43400 | 43250 | 5174 |
| 352 | 20230725 | 130000 | 34254785550 | 43350 | 43350 | 43400 | 43350 | 940 |
| 353 | 20230725 | 125900 | 34214018200 | 43350 | 43400 | 43450 | 43350 | 1510 |
| 354 | 20230725 | 125800 | 34148477900 | 43400 | 43400 | 43450 | 43350 | 1582 |
| 355 | 20230725 | 125700 | 34079820300 | 43400 | 43400 | 43450 | 43350 | 4992 |
| 356 | 20230725 | 125600 | 33863168950 | 43350 | 43300 | 43400 | 43300 | 7129 |
| 357 | 20230725 | 125500 | 33554096400 | 43300 | 43250 | 43350 | 43200 | 5757 |
| 358 | 20230725 | 125400 | 33304875550 | 43250 | 43250 | 43300 | 43200 | 813 |
| 359 | 20230725 | 125300 | 33269707700 | 43250 | 43250 | 43300 | 43200 | 1878 |
| 360 | 20230725 | 125200 | 33188500700 | 43200 | 43200 | 43250 | 43200 | 451 |
| 361 | 20230725 | 125100 | 33169016450 | 43250 | 43250 | 43300 | 43200 | 1316 |
| 362 | 20230725 | 125000 | 33112113400 | 43250 | 43250 | 43250 | 43200 | 2545 |
| 363 | 20230725 | 124900 | 33002048850 | 43300 | 43300 | 43300 | 43200 | 767 |
| 364 | 20230725 | 124800 | 32968876400 | 43250 | 43200 | 43250 | 43200 | 1736 |
| 365 | 20230725 | 124700 | 32893826700 | 43250 | 43200 | 43250 | 43200 | 1332 |
| 366 | 20230725 | 124600 | 32836248450 | 43200 | 43200 | 43250 | 43200 | 692 |
| 367 | 20230725 | 124500 | 32806339700 | 43200 | 43250 | 43250 | 43200 | 4893 |
| 368 | 20230725 | 124400 | 32594737200 | 43250 | 43300 | 43300 | 43250 | 1090 |
| 369 | 20230725 | 124300 | 32547555550 | 43350 | 43300 | 43350 | 43250 | 817 |
| 370 | 20230725 | 124200 | 32512180700 | 43300 | 43300 | 43350 | 43250 | 3601 |
| 371 | 20230725 | 124100 | 32356264300 | 43250 | 43250 | 43300 | 43250 | 1773 |
| 372 | 20230725 | 124000 | 32279529500 | 43300 | 43300 | 43300 | 43250 | 2889 |
| 373 | 20230725 | 123900 | 32154490200 | 43300 | 43200 | 43300 | 43150 | 4167 |
| 374 | 20230725 | 123800 | 31974351100 | 43250 | 43200 | 43250 | 43200 | 629 |
| 375 | 20230725 | 123700 | 31947161250 | 43250 | 43200 | 43250 | 43150 | 1283 |
| 376 | 20230725 | 123600 | 31891779300 | 43200 | 43150 | 43250 | 43100 | 6186 |
| 377 | 20230725 | 123500 | 31624532800 | 43150 | 43250 | 43250 | 43150 | 4196 |
| 378 | 20230725 | 123400 | 31443284200 | 43200 | 43250 | 43250 | 43150 | 869 |
| 379 | 20230725 | 123300 | 31405730000 | 43200 | 43200 | 43200 | 43100 | 1566 |
| 380 | 20230725 | 123200 | 31338108750 | 43150 | 43200 | 43200 | 43150 | 1166 |
| 381 | 20230725 | 123100 | 31287765750 | 43200 | 43150 | 43250 | 43150 | 3230 |
| 382 | 20230725 | 123000 | 31148201850 | 43250 | 43150 | 43250 | 43100 | 6805 |
| 383 | 20230725 | 122900 | 30854282400 | 43100 | 43100 | 43150 | 43100 | 559 |
| 384 | 20230725 | 122800 | 30830174450 | 43150 | 43100 | 43150 | 43050 | 1905 |
| 385 | 20230725 | 122700 | 30748039300 | 43100 | 43050 | 43150 | 43050 | 293 |
| 386 | 20230725 | 122600 | 30735413300 | 43100 | 43100 | 43150 | 43050 | 902 |
| 387 | 20230725 | 122500 | 30696538150 | 43100 | 43100 | 43150 | 43100 | 1343 |
| 388 | 20230725 | 122400 | 30638632850 | 43100 | 43100 | 43150 | 43050 | 332 |
| 389 | 20230725 | 122300 | 30624321150 | 43100 | 43100 | 43150 | 43050 | 992 |
| 390 | 20230725 | 122200 | 30581552600 | 43150 | 43150 | 43150 | 43100 | 513 |
| 391 | 20230725 | 122100 | 30559424500 | 43100 | 43100 | 43150 | 43050 | 2348 |
| 392 | 20230725 | 122000 | 30458212550 | 43050 | 43000 | 43150 | 43000 | 6938 |
| 393 | 20230725 | 121900 | 30159088450 | 43000 | 43000 | 43050 | 43000 | 919 |
| 394 | 20230725 | 121800 | 30119546400 | 43000 | 43050 | 43050 | 43000 | 842 |
| 395 | 20230725 | 121700 | 30083306650 | 43050 | 43000 | 43050 | 43000 | 749 |
| 396 | 20230725 | 121600 | 30051077950 | 43000 | 43000 | 43050 | 42950 | 2016 |
| 397 | 20230725 | 121500 | 29964380600 | 43000 | 43000 | 43100 | 43000 | 438 |
| 398 | 20230725 | 121400 | 29945527450 | 43000 | 43000 | 43050 | 42950 | 1037 |
| 399 | 20230725 | 121300 | 29900912500 | 43000 | 42950 | 43000 | 42900 | 1129 |
| 400 | 20230725 | 121200 | 29852393550 | 42950 | 43000 | 43000 | 42950 | 1010 |
| 401 | 20230725 | 121100 | 29808996350 | 42950 | 42950 | 43000 | 42950 | 987 |
| 402 | 20230725 | 121000 | 29766585000 | 42950 | 43000 | 43050 | 42950 | 1647 |
| 403 | 20230725 | 120900 | 29695766000 | 43000 | 42950 | 43050 | 42950 | 907 |
| 404 | 20230725 | 120800 | 29656773850 | 42950 | 42950 | 43000 | 42950 | 702 |
| 405 | 20230725 | 120700 | 29626600300 | 43000 | 43000 | 43000 | 42950 | 1539 |
| 406 | 20230725 | 120600 | 29560446800 | 43000 | 43100 | 43100 | 42950 | 4955 |
| 407 | 20230725 | 120500 | 29347301550 | 43050 | 43100 | 43150 | 43050 | 827 |
| 408 | 20230725 | 120400 | 29311672150 | 43050 | 43100 | 43100 | 43050 | 719 |
| 409 | 20230725 | 120300 | 29280712850 | 43100 | 43050 | 43150 | 43050 | 968 |
| 410 | 20230725 | 120200 | 29239012950 | 43050 | 43100 | 43100 | 43000 | 2885 |
| 411 | 20230725 | 120100 | 29114812700 | 43100 | 43050 | 43150 | 43050 | 591 |
| 412 | 20230725 | 120000 | 29089340700 | 43050 | 43100 | 43150 | 43050 | 1090 |
| 413 | 20230725 | 115900 | 29042374200 | 43100 | 43100 | 43150 | 43050 | 3849 |
| 414 | 20230725 | 115800 | 28876628750 | 43100 | 43150 | 43150 | 43100 | 677 |
| 415 | 20230725 | 115700 | 28847436750 | 43100 | 43150 | 43200 | 43100 | 2200 |
| 416 | 20230725 | 115600 | 28752526100 | 43150 | 43150 | 43200 | 43150 | 1536 |
| 417 | 20230725 | 115500 | 28686207550 | 43150 | 43150 | 43200 | 43150 | 760 |
| 418 | 20230725 | 115400 | 28653397650 | 43150 | 43200 | 43200 | 43100 | 792 |
| 419 | 20230725 | 115300 | 28619232250 | 43150 | 43200 | 43250 | 43100 | 1997 |
| 420 | 20230725 | 115200 | 28532997850 | 43200 | 43250 | 43250 | 43150 | 1400 |
| 421 | 20230725 | 115100 | 28472533250 | 43150 | 43250 | 43250 | 43150 | 754 |
| 422 | 20230725 | 115000 | 28439945900 | 43200 | 43150 | 43200 | 43100 | 3488 |
| 423 | 20230725 | 114900 | 28289275000 | 43100 | 43100 | 43200 | 43100 | 1418 |
| 424 | 20230725 | 114800 | 28228113550 | 43150 | 43150 | 43200 | 43100 | 1329 |
| 425 | 20230725 | 114700 | 28170765250 | 43100 | 43150 | 43200 | 43100 | 1464 |
| 426 | 20230725 | 114600 | 28107594400 | 43150 | 43150 | 43200 | 43100 | 697 |
| 427 | 20230725 | 114500 | 28077519000 | 43200 | 43200 | 43250 | 43150 | 1169 |
| 428 | 20230725 | 114400 | 28027036900 | 43200 | 43200 | 43250 | 43150 | 1868 |
| 429 | 20230725 | 114300 | 27946348650 | 43200 | 43200 | 43250 | 43150 | 2125 |
| 430 | 20230725 | 114200 | 27854538950 | 43200 | 43150 | 43200 | 43100 | 5793 |
| 431 | 20230725 | 114100 | 27604475250 | 43150 | 43150 | 43200 | 43100 | 2764 |
| 432 | 20230725 | 114000 | 27485203900 | 43150 | 43100 | 43200 | 43100 | 1701 |
| 433 | 20230725 | 113900 | 27411759100 | 43150 | 43150 | 43150 | 43100 | 4737 |
| 434 | 20230725 | 113800 | 27207374000 | 43150 | 43150 | 43150 | 43100 | 3345 |
| 435 | 20230725 | 113700 | 27063057400 | 43100 | 43100 | 43150 | 43050 | 4049 |
| 436 | 20230725 | 113600 | 26888532850 | 43100 | 43050 | 43100 | 43050 | 854 |
| 437 | 20230725 | 113500 | 26851742050 | 43050 | 43050 | 43100 | 43000 | 3229 |
| 438 | 20230725 | 113400 | 26712691800 | 43050 | 43000 | 43100 | 43000 | 1811 |
| 439 | 20230725 | 113300 | 26634659000 | 43050 | 43000 | 43050 | 42950 | 2196 |
| 440 | 20230725 | 113200 | 26540142450 | 43000 | 43000 | 43050 | 42900 | 3984 |
| 441 | 20230725 | 113100 | 26368906100 | 43000 | 43000 | 43050 | 42950 | 785 |
| 442 | 20230725 | 113000 | 26335159800 | 42950 | 42950 | 43000 | 42950 | 1886 |
| 443 | 20230725 | 112900 | 26254099650 | 42950 | 43000 | 43050 | 42950 | 1976 |
| 444 | 20230725 | 112800 | 26169146100 | 43000 | 43000 | 43050 | 42950 | 1655 |
| 445 | 20230725 | 112700 | 26097963950 | 43050 | 42950 | 43050 | 42950 | 6036 |
| 446 | 20230725 | 112600 | 25838314600 | 42950 | 42850 | 43000 | 42850 | 3682 |
| 447 | 20230725 | 112500 | 25680230950 | 42850 | 42900 | 42950 | 42850 | 1479 |
| 448 | 20230725 | 112400 | 25616780600 | 42850 | 42850 | 42900 | 42850 | 1292 |
| 449 | 20230725 | 112300 | 25561378100 | 42850 | 42850 | 42900 | 42800 | 2660 |
| 450 | 20230725 | 112200 | 25447342750 | 42850 | 42850 | 42900 | 42850 | 1563 |
| 451 | 20230725 | 112100 | 25380324750 | 42900 | 42800 | 42900 | 42750 | 4050 |
| 452 | 20230725 | 112000 | 25206724400 | 42750 | 42800 | 42850 | 42750 | 1376 |
| 453 | 20230725 | 111900 | 25147816300 | 42800 | 42800 | 42850 | 42800 | 1723 |
| 454 | 20230725 | 111800 | 25074052400 | 42800 | 42850 | 42900 | 42800 | 2407 |
| 455 | 20230725 | 111700 | 24970907200 | 42850 | 42900 | 42900 | 42850 | 2375 |
| 456 | 20230725 | 111600 | 24869076000 | 42850 | 42850 | 42950 | 42850 | 2217 |
| 457 | 20230725 | 111500 | 24773982750 | 42850 | 42850 | 42900 | 42800 | 972 |
| 458 | 20230725 | 111400 | 24732339600 | 42850 | 42850 | 42850 | 42800 | 2620 |
| 459 | 20230725 | 111300 | 24620147500 | 42850 | 42800 | 42850 | 42800 | 1267 |
| 460 | 20230725 | 111200 | 24565903250 | 42800 | 42800 | 42850 | 42800 | 928 |
| 461 | 20230725 | 111100 | 24526167250 | 42800 | 42900 | 42900 | 42800 | 1566 |
| 462 | 20230725 | 111000 | 24459086750 | 42900 | 42850 | 42900 | 42800 | 5692 |
| 463 | 20230725 | 110900 | 24215074600 | 42800 | 42700 | 42800 | 42650 | 7682 |
| 464 | 20230725 | 110800 | 23886570400 | 42650 | 42650 | 42700 | 42650 | 754 |
| 465 | 20230725 | 110700 | 23854396450 | 42650 | 42750 | 42750 | 42650 | 2922 |
| 466 | 20230725 | 110600 | 23729678750 | 42700 | 42750 | 42750 | 42700 | 910 |
| 467 | 20230725 | 110500 | 23690806850 | 42700 | 42700 | 42750 | 42650 | 1718 |
| 468 | 20230725 | 110400 | 23617482000 | 42700 | 42650 | 42750 | 42650 | 1868 |
| 469 | 20230725 | 110300 | 23537744000 | 42700 | 42750 | 42750 | 42650 | 1773 |
| 470 | 20230725 | 110200 | 23462035450 | 42750 | 42700 | 42750 | 42650 | 3259 |
| 471 | 20230725 | 110100 | 23322789750 | 42700 | 42650 | 42700 | 42650 | 2060 |
| 472 | 20230725 | 110000 | 23234842450 | 42650 | 42600 | 42700 | 42600 | 1473 |
| 473 | 20230725 | 105900 | 23172000450 | 42650 | 42650 | 42700 | 42600 | 2836 |
| 474 | 20230725 | 105800 | 23051094050 | 42600 | 42650 | 42650 | 42600 | 1932 |
| 475 | 20230725 | 105700 | 22968730400 | 42650 | 42700 | 42750 | 42600 | 5239 |
| 476 | 20230725 | 105600 | 22745255350 | 42700 | 42600 | 42700 | 42600 | 4922 |
| 477 | 20230725 | 105500 | 22535291000 | 42600 | 42550 | 42650 | 42550 | 2115 |
| 478 | 20230725 | 105400 | 22445191250 | 42550 | 42500 | 42600 | 42450 | 2465 |
| 479 | 20230725 | 105300 | 22340387750 | 42550 | 42450 | 42600 | 42400 | 8025 |
| 480 | 20230725 | 105200 | 21999059350 | 42400 | 42450 | 42500 | 42400 | 1978 |
| 481 | 20230725 | 105100 | 21915067150 | 42500 | 42500 | 42500 | 42450 | 1351 |
| 482 | 20230725 | 105000 | 21857684900 | 42500 | 42500 | 42550 | 42450 | 966 |
| 483 | 20230725 | 104900 | 21816620200 | 42550 | 42550 | 42550 | 42450 | 1760 |
| 484 | 20230725 | 104800 | 21741830800 | 42500 | 42500 | 42550 | 42450 | 1364 |
| 485 | 20230725 | 104700 | 21683872900 | 42500 | 42500 | 42550 | 42450 | 1252 |
| 486 | 20230725 | 104600 | 21630677300 | 42550 | 42500 | 42550 | 42450 | 691 |
| 487 | 20230725 | 104500 | 21601294450 | 42500 | 42550 | 42550 | 42500 | 705 |
| 488 | 20230725 | 104400 | 21571319500 | 42500 | 42500 | 42550 | 42450 | 944 |
| 489 | 20230725 | 104300 | 21531184300 | 42550 | 42550 | 42600 | 42450 | 3556 |
| 490 | 20230725 | 104200 | 21379910050 | 42450 | 42550 | 42600 | 42450 | 4852 |
| 491 | 20230725 | 104100 | 21173615850 | 42550 | 42600 | 42650 | 42550 | 1273 |
| 492 | 20230725 | 104000 | 21119410500 | 42600 | 42550 | 42650 | 42550 | 4372 |
| 493 | 20230725 | 103900 | 20933126050 | 42550 | 42600 | 42600 | 42500 | 2012 |
| 494 | 20230725 | 103800 | 20847519400 | 42550 | 42550 | 42600 | 42500 | 2465 |
| 495 | 20230725 | 103700 | 20742629900 | 42550 | 42500 | 42550 | 42450 | 1449 |
| 496 | 20230725 | 103600 | 20681044450 | 42500 | 42500 | 42550 | 42450 | 2174 |
| 497 | 20230725 | 103500 | 20588629650 | 42450 | 42450 | 42550 | 42450 | 4670 |
| 498 | 20230725 | 103400 | 20390161250 | 42450 | 42400 | 42450 | 42400 | 1610 |
| 499 | 20230725 | 103300 | 20321837500 | 42400 | 42250 | 42450 | 42250 | 8379 |
| 500 | 20230725 | 103200 | 19966983600 | 42250 | 42250 | 42300 | 42200 | 1822 |
| 501 | 20230725 | 103100 | 19889992200 | 42250 | 42200 | 42300 | 42200 | 1291 |
| 502 | 20230725 | 103000 | 19835445000 | 42250 | 42150 | 42250 | 42150 | 5263 |
| 503 | 20230725 | 102900 | 19613350950 | 42200 | 42250 | 42250 | 42200 | 3140 |
| 504 | 20230725 | 102800 | 19480823900 | 42250 | 42200 | 42250 | 42200 | 2606 |
| 505 | 20230725 | 102700 | 19370840100 | 42250 | 42150 | 42250 | 42150 | 2593 |
| 506 | 20230725 | 102600 | 19261428050 | 42150 | 42150 | 42200 | 42150 | 2153 |
| 507 | 20230725 | 102500 | 19170647250 | 42150 | 42150 | 42200 | 42100 | 2633 |
| 508 | 20230725 | 102400 | 19059691150 | 42150 | 42100 | 42200 | 42100 | 5142 |
| 509 | 20230725 | 102300 | 18843143500 | 42150 | 42100 | 42200 | 42100 | 3363 |
| 510 | 20230725 | 102200 | 18701414200 | 42150 | 42150 | 42150 | 42100 | 2917 |
| 511 | 20230725 | 102100 | 18578573200 | 42100 | 42200 | 42200 | 42100 | 4647 |
| 512 | 20230725 | 102000 | 18382766800 | 42150 | 42150 | 42200 | 42150 | 3197 |
| 513 | 20230725 | 101900 | 18247992550 | 42200 | 42200 | 42200 | 42150 | 6325 |
| 514 | 20230725 | 101800 | 17981373400 | 42150 | 42200 | 42250 | 42150 | 2278 |
| 515 | 20230725 | 101700 | 17885286150 | 42200 | 42200 | 42250 | 42150 | 8190 |
| 516 | 20230725 | 101600 | 17539706800 | 42200 | 42300 | 42300 | 42200 | 22359 |
| 517 | 20230725 | 101500 | 16595443300 | 42250 | 42300 | 42300 | 42250 | 2775 |
| 518 | 20230725 | 101400 | 16478119050 | 42300 | 42300 | 42350 | 42250 | 1996 |
| 519 | 20230725 | 101300 | 16393722500 | 42300 | 42300 | 42350 | 42250 | 2627 |
| 520 | 20230725 | 101200 | 16282625500 | 42300 | 42300 | 42350 | 42250 | 4509 |
| 521 | 20230725 | 101100 | 16091926750 | 42300 | 42350 | 42350 | 42300 | 5527 |
| 522 | 20230725 | 101000 | 15858122650 | 42300 | 42350 | 42350 | 42300 | 606 |
| 523 | 20230725 | 100900 | 15832482950 | 42350 | 42300 | 42350 | 42300 | 3284 |
| 524 | 20230725 | 100800 | 15693565500 | 42300 | 42400 | 42400 | 42300 | 3739 |
| 525 | 20230725 | 100700 | 15535284250 | 42400 | 42450 | 42450 | 42350 | 4067 |
| 526 | 20230725 | 100600 | 15362850950 | 42400 | 42400 | 42450 | 42400 | 2282 |
| 527 | 20230725 | 100500 | 15266090300 | 42400 | 42400 | 42450 | 42350 | 1358 |
| 528 | 20230725 | 100400 | 15208506750 | 42400 | 42450 | 42450 | 42350 | 1269 |
| 529 | 20230725 | 100300 | 15154702250 | 42400 | 42350 | 42450 | 42350 | 2066 |
| 530 | 20230725 | 100200 | 15067108700 | 42350 | 42350 | 42400 | 42350 | 2087 |
| 531 | 20230725 | 100100 | 14978714050 | 42400 | 42350 | 42400 | 42350 | 963 |
| 532 | 20230725 | 100000 | 14937914600 | 42400 | 42350 | 42400 | 42300 | 1273 |
| 533 | 20230725 | 095900 | 14884008950 | 42350 | 42350 | 42400 | 42300 | 3398 |
| 534 | 20230725 | 095800 | 14740116850 | 42350 | 42400 | 42400 | 42350 | 2076 |
| 535 | 20230725 | 095700 | 14652169800 | 42350 | 42350 | 42400 | 42350 | 3076 |
| 536 | 20230725 | 095600 | 14521857750 | 42350 | 42350 | 42400 | 42350 | 3133 |
| 537 | 20230725 | 095500 | 14389128050 | 42350 | 42400 | 42450 | 42350 | 3716 |
| 538 | 20230725 | 095400 | 14231632800 | 42400 | 42400 | 42450 | 42350 | 2243 |
| 539 | 20230725 | 095300 | 14136550000 | 42400 | 42350 | 42400 | 42350 | 2285 |
| 540 | 20230725 | 095200 | 14039747900 | 42350 | 42350 | 42450 | 42350 | 2470 |
| 541 | 20230725 | 095100 | 13935075800 | 42400 | 42400 | 42400 | 42300 | 4928 |
| 542 | 20230725 | 095000 | 13726371250 | 42350 | 42350 | 42400 | 42350 | 1309 |
| 543 | 20230725 | 094900 | 13670928000 | 42350 | 42400 | 42400 | 42350 | 1789 |
| 544 | 20230725 | 094800 | 13595128800 | 42400 | 42350 | 42400 | 42350 | 2373 |
| 545 | 20230725 | 094700 | 13494619450 | 42350 | 42400 | 42450 | 42350 | 3690 |
| 546 | 20230725 | 094600 | 13338201650 | 42450 | 42450 | 42500 | 42400 | 2530 |
| 547 | 20230725 | 094500 | 13230896850 | 42400 | 42450 | 42500 | 42400 | 2582 |
| 548 | 20230725 | 094400 | 13121298950 | 42450 | 42400 | 42450 | 42350 | 1473 |
| 549 | 20230725 | 094300 | 13058825200 | 42400 | 42400 | 42450 | 42350 | 2819 |
| 550 | 20230725 | 094200 | 12939345750 | 42350 | 42450 | 42450 | 42350 | 3865 |
| 551 | 20230725 | 094100 | 12775487700 | 42400 | 42450 | 42500 | 42400 | 6650 |
| 552 | 20230725 | 094000 | 12493370000 | 42450 | 42500 | 42550 | 42450 | 1681 |
| 553 | 20230725 | 093900 | 12421969950 | 42500 | 42500 | 42550 | 42500 | 2179 |
| 554 | 20230725 | 093800 | 12329348700 | 42500 | 42600 | 42650 | 42500 | 2644 |
| 555 | 20230725 | 093700 | 12216807150 | 42650 | 42600 | 42650 | 42550 | 2665 |
| 556 | 20230725 | 093600 | 12103284400 | 42650 | 42500 | 42650 | 42500 | 4416 |
| 557 | 20230725 | 093500 | 11915304350 | 42500 | 42300 | 42550 | 42300 | 15648 |
| 558 | 20230725 | 093400 | 11251533250 | 42300 | 42250 | 42350 | 42250 | 2741 |
| 559 | 20230725 | 093300 | 11135571950 | 42300 | 42400 | 42400 | 42250 | 11670 |
| 560 | 20230725 | 093200 | 10641997750 | 42350 | 42400 | 42400 | 42350 | 5015 |
| 561 | 20230725 | 093100 | 10429604400 | 42350 | 42350 | 42450 | 42350 | 4250 |
| 562 | 20230725 | 093000 | 10249467400 | 42400 | 42400 | 42450 | 42350 | 3059 |
| 563 | 20230725 | 092900 | 10119796000 | 42400 | 42400 | 42450 | 42350 | 8536 |
| 564 | 20230725 | 092800 | 9757902300 | 42450 | 42450 | 42500 | 42400 | 9759 |
| 565 | 20230725 | 092700 | 9343919950 | 42450 | 42550 | 42550 | 42450 | 7262 |
| 566 | 20230725 | 092600 | 9035280950 | 42550 | 42500 | 42550 | 42500 | 4268 |
| 567 | 20230725 | 092500 | 8853804300 | 42500 | 42500 | 42550 | 42500 | 1966 |
| 568 | 20230725 | 092400 | 8770234150 | 42550 | 42550 | 42550 | 42500 | 6428 |
| 569 | 20230725 | 092300 | 8497025850 | 42500 | 42550 | 42550 | 42500 | 6092 |
| 570 | 20230725 | 092200 | 8237956200 | 42500 | 42600 | 42650 | 42500 | 10524 |
| 571 | 20230725 | 092100 | 7790074850 | 42600 | 42650 | 42650 | 42600 | 5036 |
| 572 | 20230725 | 092000 | 7575524350 | 42650 | 42650 | 42700 | 42600 | 2543 |
| 573 | 20230725 | 091900 | 7467138350 | 42650 | 42650 | 42700 | 42600 | 4535 |
| 574 | 20230725 | 091800 | 7273718250 | 42700 | 42600 | 42750 | 42600 | 7003 |
| 575 | 20230725 | 091700 | 6974858550 | 42600 | 42600 | 42650 | 42550 | 8931 |
| 576 | 20230725 | 091600 | 6594569100 | 42600 | 42700 | 42800 | 42600 | 16876 |
| 577 | 20230725 | 091500 | 5873909450 | 42700 | 42850 | 42850 | 42700 | 8740 |
| 578 | 20230725 | 091400 | 5500103300 | 42850 | 42850 | 42900 | 42800 | 4710 |
| 579 | 20230725 | 091300 | 5298340300 | 42850 | 42950 | 42950 | 42850 | 3021 |
| 580 | 20230725 | 091200 | 5168756550 | 42950 | 42900 | 43100 | 42900 | 6713 |
| 581 | 20230725 | 091100 | 4880260100 | 42950 | 42750 | 42950 | 42750 | 12481 |
| 582 | 20230725 | 091000 | 4345947250 | 42800 | 42750 | 42800 | 42700 | 6523 |
| 583 | 20230725 | 090900 | 4067072350 | 42800 | 42850 | 42850 | 42750 | 7666 |
| 584 | 20230725 | 090800 | 3739077100 | 42850 | 42950 | 43000 | 42850 | 8106 |
| 585 | 20230725 | 090700 | 3391329300 | 42950 | 43000 | 43050 | 42950 | 4881 |
| 586 | 20230725 | 090600 | 3181576650 | 42950 | 42950 | 43050 | 42900 | 5633 |
| 587 | 20230725 | 090500 | 2939528550 | 43000 | 43000 | 43050 | 42900 | 10436 |
| 588 | 20230725 | 090400 | 2491179300 | 42950 | 43050 | 43100 | 42950 | 5531 |
| 589 | 20230725 | 090300 | 2253243900 | 43050 | 43050 | 43150 | 43000 | 5811 |
| 590 | 20230725 | 090200 | 2003082500 | 43050 | 43100 | 43150 | 42950 | 18375 |
| 591 | 20230725 | 090100 | 1212229550 | 43150 | 43250 | 43350 | 43100 | 9855 |
| 592 | 20230725 | 090000 | 786313500 | 43250 | 43200 | 43250 | 43000 | 17757 |