32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 12403 |
| 3 | 20230725 | 190700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20230725 | 190600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20230725 | 190500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20230725 | 190400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20230725 | 190300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20230725 | 190200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20230725 | 190100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20230725 | 190000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20230725 | 185900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20230725 | 185800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20230725 | 185700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20230725 | 185600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20230725 | 185500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20230725 | 185400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20230725 | 185300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20230725 | 185200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20230725 | 185100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20230725 | 185000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20230725 | 184900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20230725 | 184800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20230725 | 184700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20230725 | 184600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20230725 | 184500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20230725 | 184400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20230725 | 184300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20230725 | 184200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20230725 | 184100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20230725 | 184000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20230725 | 183900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20230725 | 183800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 12403 |
| 33 | 20230725 | 183700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20230725 | 183600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20230725 | 183500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20230725 | 183400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20230725 | 183300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20230725 | 183200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20230725 | 183100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20230725 | 183000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20230725 | 182900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20230725 | 182800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20230725 | 182700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20230725 | 182600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20230725 | 182500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20230725 | 182400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20230725 | 182300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20230725 | 182200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20230725 | 182100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20230725 | 182000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20230725 | 181900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20230725 | 181800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20230725 | 181700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20230725 | 181600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20230725 | 181500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20230725 | 181400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20230725 | 181300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20230725 | 181200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20230725 | 181100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20230725 | 181000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20230725 | 180900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20230725 | 180800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 12403 |
| 63 | 20230725 | 180700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20230725 | 180600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20230725 | 180500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20230725 | 180400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20230725 | 180300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20230725 | 180200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20230725 | 180100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20230725 | 180000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20230725 | 175900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20230725 | 175800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20230725 | 175700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20230725 | 175600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20230725 | 175500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20230725 | 175400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20230725 | 175300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20230725 | 175200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20230725 | 175100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20230725 | 175000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20230725 | 174900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20230725 | 174800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20230725 | 174700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20230725 | 174600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20230725 | 174500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20230725 | 174400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20230725 | 174300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20230725 | 174200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20230725 | 174100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20230725 | 174000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20230725 | 173900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20230725 | 173800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 12403 |
| 93 | 20230725 | 173700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20230725 | 173600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20230725 | 173500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20230725 | 173400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20230725 | 173300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20230725 | 173200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20230725 | 173100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20230725 | 173000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20230725 | 172900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20230725 | 172800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20230725 | 172700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20230725 | 172600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20230725 | 172500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20230725 | 172400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20230725 | 172300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20230725 | 172200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20230725 | 172100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20230725 | 172000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20230725 | 171900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20230725 | 171800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20230725 | 171700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20230725 | 171600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20230725 | 171500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20230725 | 171400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20230725 | 171300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20230725 | 171200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20230725 | 171100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20230725 | 171000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20230725 | 170900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20230725 | 170800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 12403 |
| 123 | 20230725 | 170700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20230725 | 170600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20230725 | 170500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20230725 | 170400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20230725 | 170300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20230725 | 170200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20230725 | 170100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20230725 | 170000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20230725 | 165900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20230725 | 165800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20230725 | 165700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20230725 | 165600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20230725 | 165500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20230725 | 165400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20230725 | 165300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20230725 | 165200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20230725 | 165100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20230725 | 165000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20230725 | 164900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20230725 | 164800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20230725 | 164700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20230725 | 164600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20230725 | 164500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20230725 | 164400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20230725 | 164300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20230725 | 164200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20230725 | 164100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20230725 | 164000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20230725 | 163900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20230725 | 163800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 12403 |
| 153 | 20230725 | 163700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20230725 | 163600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20230725 | 163500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20230725 | 163400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20230725 | 163300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20230725 | 163200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20230725 | 163100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20230725 | 163000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20230725 | 162900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20230725 | 162800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20230725 | 162700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20230725 | 162600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20230725 | 162500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20230725 | 162400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20230725 | 162300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20230725 | 162200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20230725 | 162100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20230725 | 162000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20230725 | 161900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20230725 | 161800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20230725 | 161700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20230725 | 161600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20230725 | 161500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20230725 | 161400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20230725 | 161300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20230725 | 161200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20230725 | 161100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20230725 | 161000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20230725 | 160900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20230725 | 160800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 12403 |
| 183 | 20230725 | 160700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20230725 | 160600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20230725 | 160500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20230725 | 160400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20230725 | 160300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20230725 | 160200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20230725 | 160100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20230725 | 160000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20230725 | 155900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20230725 | 155800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20230725 | 155700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20230725 | 155600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20230725 | 155500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20230725 | 155400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20230725 | 155300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20230725 | 155200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20230725 | 155100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20230725 | 155000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20230725 | 154900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20230725 | 154800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20230725 | 154700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20230725 | 154600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20230725 | 154500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20230725 | 154400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20230725 | 154300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20230725 | 154200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20230725 | 154100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20230725 | 154000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20230725 | 153900 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20230725 | 153800 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 12403 |
| 213 | 20230725 | 153700 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20230725 | 153600 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20230725 | 153500 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20230725 | 153400 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20230725 | 153300 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20230725 | 153200 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20230725 | 153100 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230725 | 153000 | 6246478300 | 27550 | 27550 | 27550 | 27550 | 12403 |
| 221 | 20230725 | 152900 | 5904775650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20230725 | 152800 | 5904775650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20230725 | 152700 | 5904775650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20230725 | 152600 | 5904775650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20230725 | 152500 | 5904775650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20230725 | 152400 | 5904775650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20230725 | 152300 | 5904775650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20230725 | 152200 | 5904775650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20230725 | 152100 | 5904775650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20230725 | 152000 | 5904775650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20230725 | 151900 | 5904775650 | 27600 | 27550 | 27600 | 27500 | 484 |
| 232 | 20230725 | 151800 | 5891430550 | 27550 | 27500 | 27600 | 27500 | 474 |
| 233 | 20230725 | 151700 | 5878375850 | 27600 | 27600 | 27600 | 27500 | 107 |
| 234 | 20230725 | 151600 | 5875430200 | 27600 | 27550 | 27600 | 27500 | 176 |
| 235 | 20230725 | 151500 | 5870580100 | 27600 | 27600 | 27600 | 27500 | 162 |
| 236 | 20230725 | 151400 | 5866118300 | 27600 | 27550 | 27600 | 27550 | 213 |
| 237 | 20230725 | 151300 | 5860248600 | 27600 | 27600 | 27600 | 27550 | 1037 |
| 238 | 20230725 | 151200 | 5831655950 | 27600 | 27600 | 27650 | 27600 | 182 |
| 239 | 20230725 | 151100 | 5826632700 | 27650 | 27600 | 27650 | 27600 | 331 |
| 240 | 20230725 | 151000 | 5817494050 | 27650 | 27550 | 27650 | 27550 | 987 |
| 241 | 20230725 | 150900 | 5790252600 | 27600 | 27550 | 27600 | 27550 | 104 |
| 242 | 20230725 | 150800 | 5787386750 | 27600 | 27600 | 27600 | 27550 | 61 |
| 243 | 20230725 | 150700 | 5785703450 | 27600 | 27550 | 27600 | 27550 | 173 |
| 244 | 20230725 | 150600 | 5780931400 | 27550 | 27450 | 27600 | 27450 | 2072 |
| 245 | 20230725 | 150500 | 5723857950 | 27450 | 27550 | 27550 | 27450 | 332 |
| 246 | 20230725 | 150400 | 5714717350 | 27550 | 27550 | 27600 | 27500 | 3295 |
| 247 | 20230725 | 150300 | 5623979550 | 27550 | 27600 | 27650 | 27550 | 2573 |
| 248 | 20230725 | 150200 | 5553088100 | 27650 | 27550 | 27650 | 27400 | 359 |
| 249 | 20230725 | 150100 | 5543209350 | 27600 | 27550 | 27650 | 27400 | 5124 |
| 250 | 20230725 | 150000 | 5402684150 | 27650 | 27500 | 27650 | 27500 | 197 |
| 251 | 20230725 | 145900 | 5397258050 | 27600 | 27600 | 27650 | 27500 | 2996 |
| 252 | 20230725 | 145800 | 5314775150 | 27650 | 27600 | 27650 | 27600 | 335 |
| 253 | 20230725 | 145700 | 5305529100 | 27600 | 27600 | 27650 | 27600 | 438 |
| 254 | 20230725 | 145600 | 5293429100 | 27600 | 27550 | 27650 | 27550 | 353 |
| 255 | 20230725 | 145500 | 5283691300 | 27550 | 27550 | 27600 | 27500 | 1320 |
| 256 | 20230725 | 145400 | 5247326800 | 27550 | 27600 | 27600 | 27500 | 375 |
| 257 | 20230725 | 145300 | 5236998100 | 27600 | 27550 | 27600 | 27550 | 2402 |
| 258 | 20230725 | 145200 | 5170801300 | 27600 | 27600 | 27600 | 27550 | 893 |
| 259 | 20230725 | 145100 | 5146184750 | 27600 | 27550 | 27650 | 27550 | 326 |
| 260 | 20230725 | 145000 | 5137191800 | 27550 | 27600 | 27650 | 27550 | 410 |
| 261 | 20230725 | 144900 | 5125890500 | 27600 | 27550 | 27600 | 27500 | 646 |
| 262 | 20230725 | 144800 | 5108076800 | 27550 | 27500 | 27600 | 27500 | 590 |
| 263 | 20230725 | 144700 | 5091828850 | 27550 | 27500 | 27550 | 27500 | 693 |
| 264 | 20230725 | 144600 | 5072771100 | 27500 | 27500 | 27550 | 27450 | 2241 |
| 265 | 20230725 | 144500 | 5011145300 | 27500 | 27500 | 27550 | 27500 | 835 |
| 266 | 20230725 | 144400 | 4988169350 | 27500 | 27550 | 27600 | 27500 | 693 |
| 267 | 20230725 | 144300 | 4969073750 | 27500 | 27550 | 27600 | 27500 | 501 |
| 268 | 20230725 | 144200 | 4955273050 | 27550 | 27550 | 27600 | 27500 | 1147 |
| 269 | 20230725 | 144100 | 4923679050 | 27550 | 27650 | 27650 | 27500 | 282 |
| 270 | 20230725 | 144000 | 4915911600 | 27650 | 27550 | 27650 | 27500 | 777 |
| 271 | 20230725 | 143900 | 4894477400 | 27500 | 27600 | 27600 | 27500 | 813 |
| 272 | 20230725 | 143800 | 4872080650 | 27600 | 27650 | 27650 | 27500 | 426 |
| 273 | 20230725 | 143700 | 4860338050 | 27650 | 27600 | 27650 | 27550 | 487 |
| 274 | 20230725 | 143600 | 4846901850 | 27650 | 27600 | 27650 | 27550 | 250 |
| 275 | 20230725 | 143500 | 4840003100 | 27650 | 27600 | 27650 | 27550 | 548 |
| 276 | 20230725 | 143400 | 4824874700 | 27650 | 27550 | 27650 | 27500 | 512 |
| 277 | 20230725 | 143300 | 4810757650 | 27550 | 27650 | 27700 | 27500 | 14267 |
| 278 | 20230725 | 143200 | 4418137050 | 27550 | 27600 | 27650 | 27550 | 387 |
| 279 | 20230725 | 143100 | 4407464850 | 27650 | 27650 | 27700 | 27600 | 186 |
| 280 | 20230725 | 143000 | 4402330750 | 27600 | 27550 | 27650 | 27550 | 280 |
| 281 | 20230725 | 142900 | 4394604250 | 27550 | 27600 | 27650 | 27550 | 402 |
| 282 | 20230725 | 142800 | 4383506950 | 27600 | 27600 | 27650 | 27600 | 263 |
| 283 | 20230725 | 142700 | 4376248100 | 27600 | 27600 | 27650 | 27600 | 460 |
| 284 | 20230725 | 142600 | 4363550400 | 27600 | 27600 | 27600 | 27550 | 275 |
| 285 | 20230725 | 142500 | 4355965300 | 27650 | 27600 | 27650 | 27550 | 331 |
| 286 | 20230725 | 142400 | 4346835100 | 27600 | 27600 | 27600 | 27550 | 300 |
| 287 | 20230725 | 142300 | 4338556750 | 27600 | 27600 | 27650 | 27550 | 217 |
| 288 | 20230725 | 142200 | 4332573250 | 27600 | 27600 | 27650 | 27600 | 399 |
| 289 | 20230725 | 142100 | 4321558100 | 27650 | 27600 | 27650 | 27600 | 524 |
| 290 | 20230725 | 142000 | 4307088900 | 27600 | 27600 | 27600 | 27600 | 744 |
| 291 | 20230725 | 141900 | 4286554500 | 27600 | 27650 | 27700 | 27600 | 352 |
| 292 | 20230725 | 141800 | 4276838900 | 27700 | 27700 | 27700 | 27600 | 687 |
| 293 | 20230725 | 141700 | 4257826850 | 27700 | 27650 | 27700 | 27600 | 2135 |
| 294 | 20230725 | 141600 | 4198735350 | 27650 | 27600 | 27650 | 27600 | 309 |
| 295 | 20230725 | 141500 | 4190206800 | 27650 | 27600 | 27650 | 27600 | 645 |
| 296 | 20230725 | 141400 | 4172404650 | 27650 | 27600 | 27650 | 27550 | 1525 |
| 297 | 20230725 | 141300 | 4130334350 | 27650 | 27600 | 27650 | 27600 | 624 |
| 298 | 20230725 | 141200 | 4113108150 | 27600 | 27600 | 27650 | 27550 | 1357 |
| 299 | 20230725 | 141100 | 4075645750 | 27600 | 27700 | 27700 | 27600 | 1146 |
| 300 | 20230725 | 141000 | 4044012850 | 27650 | 27650 | 27700 | 27600 | 783 |
| 301 | 20230725 | 140900 | 4022382300 | 27650 | 27650 | 27700 | 27600 | 573 |
| 302 | 20230725 | 140800 | 4006550050 | 27650 | 27650 | 27650 | 27600 | 790 |
| 303 | 20230725 | 140700 | 3984721000 | 27650 | 27650 | 27700 | 27600 | 1350 |
| 304 | 20230725 | 140600 | 3947399100 | 27650 | 27650 | 27700 | 27650 | 504 |
| 305 | 20230725 | 140500 | 3933463450 | 27700 | 27650 | 27700 | 27650 | 665 |
| 306 | 20230725 | 140400 | 3915076100 | 27650 | 27700 | 27700 | 27650 | 16 |
| 307 | 20230725 | 140300 | 3914633200 | 27650 | 27700 | 27700 | 27650 | 58 |
| 308 | 20230725 | 140200 | 3913029400 | 27650 | 27650 | 27650 | 27650 | 16 |
| 309 | 20230725 | 140100 | 3912587000 | 27700 | 27700 | 27700 | 27650 | 62 |
| 310 | 20230725 | 140000 | 3910872150 | 27700 | 27650 | 27700 | 27650 | 35 |
| 311 | 20230725 | 135900 | 3909904350 | 27650 | 27650 | 27650 | 27650 | 75 |
| 312 | 20230725 | 135800 | 3907830600 | 27650 | 27650 | 27650 | 27650 | 212 |
| 313 | 20230725 | 135700 | 3901968800 | 27700 | 27700 | 27700 | 27650 | 211 |
| 314 | 20230725 | 135600 | 3896126600 | 27700 | 27700 | 27700 | 27650 | 20 |
| 315 | 20230725 | 135500 | 3895573150 | 27700 | 27650 | 27700 | 27650 | 153 |
| 316 | 20230725 | 135400 | 3891342600 | 27650 | 27650 | 27650 | 27650 | 680 |
| 317 | 20230725 | 135300 | 3872540600 | 27650 | 27650 | 27650 | 27650 | 760 |
| 318 | 20230725 | 135200 | 3851526600 | 27700 | 27700 | 27700 | 27650 | 376 |
| 319 | 20230725 | 135100 | 3841111650 | 27700 | 27700 | 27700 | 27700 | 861 |
| 320 | 20230725 | 135000 | 3817261950 | 27750 | 27700 | 27750 | 27700 | 201 |
| 321 | 20230725 | 134900 | 3811694200 | 27700 | 27700 | 27700 | 27650 | 5 |
| 322 | 20230725 | 134800 | 3811555750 | 27700 | 27700 | 27700 | 27700 | 111 |
| 323 | 20230725 | 134700 | 3808481050 | 27700 | 27700 | 27700 | 27700 | 200 |
| 324 | 20230725 | 134600 | 3802941050 | 27700 | 27700 | 27700 | 27700 | 123 |
| 325 | 20230725 | 134500 | 3799533950 | 27750 | 27700 | 27750 | 27700 | 5 |
| 326 | 20230725 | 134400 | 3799395400 | 27700 | 27750 | 27750 | 27650 | 586 |
| 327 | 20230725 | 134300 | 3783167700 | 27700 | 27700 | 27700 | 27700 | 33 |
| 328 | 20230725 | 134200 | 3782253600 | 27700 | 27750 | 27750 | 27700 | 122 |
| 329 | 20230725 | 134100 | 3778870650 | 27750 | 27650 | 27750 | 27650 | 479 |
| 330 | 20230725 | 134000 | 3765612600 | 27700 | 27700 | 27700 | 27650 | 200 |
| 331 | 20230725 | 133900 | 3760079150 | 27700 | 27700 | 27700 | 27700 | 174 |
| 332 | 20230725 | 133800 | 3755259350 | 27700 | 27700 | 27700 | 27700 | 76 |
| 333 | 20230725 | 133700 | 3753154150 | 27700 | 27700 | 27700 | 27700 | 16 |
| 334 | 20230725 | 133600 | 3752710950 | 27600 | 27650 | 27650 | 27600 | 5869 |
| 335 | 20230725 | 133500 | 3590691550 | 27650 | 27650 | 27700 | 27650 | 201 |
| 336 | 20230725 | 133400 | 3585133850 | 27600 | 27650 | 27650 | 27600 | 2475 |
| 337 | 20230725 | 133300 | 3516818600 | 27600 | 27700 | 27700 | 27600 | 5460 |
| 338 | 20230725 | 133200 | 3366097900 | 27700 | 27750 | 27750 | 27600 | 11604 |
| 339 | 20230725 | 133100 | 3044923400 | 27800 | 27900 | 27900 | 27800 | 2860 |
| 340 | 20230725 | 133000 | 2965379600 | 27850 | 27850 | 27950 | 27850 | 102 |
| 341 | 20230725 | 132900 | 2962538800 | 27900 | 27900 | 27900 | 27900 | 6 |
| 342 | 20230725 | 132800 | 2962371400 | 27850 | 27900 | 27950 | 27850 | 110 |
| 343 | 20230725 | 132700 | 2959301950 | 27950 | 27900 | 27950 | 27900 | 87 |
| 344 | 20230725 | 132600 | 2956872900 | 27950 | 27950 | 27950 | 27950 | 18 |
| 345 | 20230725 | 132500 | 2956369800 | 27900 | 27900 | 27900 | 27850 | 103 |
| 346 | 20230725 | 132400 | 2953499000 | 27900 | 27850 | 27900 | 27850 | 11 |
| 347 | 20230725 | 132300 | 2953192150 | 27900 | 27900 | 27900 | 27850 | 131 |
| 348 | 20230725 | 132200 | 2949539800 | 27900 | 27850 | 27900 | 27850 | 9 |
| 349 | 20230725 | 132100 | 2949289050 | 27850 | 27850 | 27850 | 27850 | 308 |
| 350 | 20230725 | 132000 | 2940711250 | 27850 | 27850 | 27850 | 27850 | 3 |
| 351 | 20230725 | 131900 | 2940627700 | 27850 | 27900 | 27900 | 27850 | 101 |
| 352 | 20230725 | 131800 | 2937814800 | 27850 | 27850 | 27850 | 27850 | 94 |
| 353 | 20230725 | 131700 | 2935196900 | 27850 | 27850 | 27850 | 27850 | 51 |
| 354 | 20230725 | 131600 | 2933776550 | 27900 | 27900 | 27900 | 27850 | 48 |
| 355 | 20230725 | 131500 | 2932437450 | 27900 | 27900 | 28000 | 27900 | 21 |
| 356 | 20230725 | 131400 | 2931851150 | 27900 | 27900 | 27900 | 27900 | 72 |
| 357 | 20230725 | 131300 | 2929842350 | 27900 | 27900 | 27900 | 27900 | 56 |
| 358 | 20230725 | 131200 | 2928279950 | 28000 | 27950 | 28000 | 27950 | 20 |
| 359 | 20230725 | 131100 | 2927720100 | 27900 | 27900 | 27900 | 27900 | 74 |
| 360 | 20230725 | 131000 | 2925655500 | 27900 | 27900 | 27900 | 27900 | 26 |
| 361 | 20230725 | 130900 | 2924930100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 362 | 20230725 | 130800 | 2924930100 | 27900 | 27900 | 27900 | 27900 | 330 |
| 363 | 20230725 | 130700 | 2915723100 | 27900 | 27950 | 27950 | 27900 | 2126 |
| 364 | 20230725 | 130600 | 2856407550 | 27900 | 28000 | 28000 | 27900 | 169 |
| 365 | 20230725 | 130500 | 2851678350 | 28000 | 27950 | 28000 | 27950 | 196 |
| 366 | 20230725 | 130400 | 2846199350 | 27950 | 27950 | 27950 | 27950 | 713 |
| 367 | 20230725 | 130300 | 2826271000 | 27950 | 27900 | 27950 | 27900 | 9 |
| 368 | 20230725 | 130200 | 2826019750 | 27950 | 27900 | 27950 | 27900 | 87 |
| 369 | 20230725 | 130100 | 2823590600 | 27900 | 27900 | 27900 | 27900 | 1 |
| 370 | 20230725 | 130000 | 2823562700 | 27900 | 27950 | 27950 | 27900 | 449 |
| 371 | 20230725 | 125900 | 2811013200 | 27950 | 27900 | 27950 | 27900 | 83 |
| 372 | 20230725 | 125800 | 2808697000 | 27900 | 27900 | 27900 | 27900 | 133 |
| 373 | 20230725 | 125700 | 2804986300 | 27950 | 27900 | 27950 | 27900 | 87 |
| 374 | 20230725 | 125600 | 2802557300 | 27950 | 27900 | 27950 | 27900 | 85 |
| 375 | 20230725 | 125500 | 2800185150 | 27900 | 27950 | 27950 | 27900 | 83 |
| 376 | 20230725 | 125400 | 2797868650 | 27900 | 27900 | 27900 | 27900 | 50 |
| 377 | 20230725 | 125300 | 2796473650 | 27900 | 27900 | 27900 | 27900 | 25 |
| 378 | 20230725 | 125200 | 2795776150 | 27900 | 27900 | 27900 | 27900 | 51 |
| 379 | 20230725 | 125100 | 2794353250 | 27900 | 27950 | 27950 | 27900 | 7 |
| 380 | 20230725 | 125000 | 2794157900 | 27900 | 27900 | 27900 | 27900 | 23 |
| 381 | 20230725 | 124900 | 2793516200 | 27900 | 27900 | 27950 | 27900 | 287 |
| 382 | 20230725 | 124800 | 2785507200 | 27900 | 27950 | 27950 | 27900 | 19 |
| 383 | 20230725 | 124700 | 2784976300 | 27900 | 27900 | 27900 | 27900 | 84 |
| 384 | 20230725 | 124600 | 2782632700 | 27950 | 27900 | 27950 | 27900 | 12 |
| 385 | 20230725 | 124500 | 2782297750 | 27900 | 27900 | 27900 | 27900 | 552 |
| 386 | 20230725 | 124400 | 2766896950 | 27900 | 27900 | 27900 | 27900 | 529 |
| 387 | 20230725 | 124300 | 2752137850 | 27900 | 27900 | 27950 | 27900 | 476 |
| 388 | 20230725 | 124200 | 2738854100 | 27900 | 27850 | 27900 | 27850 | 6 |
| 389 | 20230725 | 124100 | 2738686850 | 27900 | 27850 | 27900 | 27850 | 86 |
| 390 | 20230725 | 124000 | 2736291150 | 27900 | 27850 | 27900 | 27850 | 25 |
| 391 | 20230725 | 123900 | 2735594150 | 27900 | 27850 | 27900 | 27850 | 93 |
| 392 | 20230725 | 123800 | 2733003400 | 27850 | 27850 | 27850 | 27850 | 67 |
| 393 | 20230725 | 123700 | 2731137450 | 27850 | 27900 | 27900 | 27850 | 1981 |
| 394 | 20230725 | 123600 | 2675964000 | 27900 | 27900 | 27900 | 27900 | 255 |
| 395 | 20230725 | 123500 | 2668849500 | 27900 | 27900 | 27900 | 27850 | 264 |
| 396 | 20230725 | 123400 | 2661486400 | 27850 | 27900 | 27900 | 27850 | 2158 |
| 397 | 20230725 | 123300 | 2601283350 | 27900 | 27900 | 27950 | 27900 | 804 |
| 398 | 20230725 | 123200 | 2578849250 | 27900 | 27900 | 27900 | 27900 | 151 |
| 399 | 20230725 | 123100 | 2574636350 | 27900 | 27900 | 27950 | 27900 | 121 |
| 400 | 20230725 | 123000 | 2571259700 | 27900 | 27950 | 27950 | 27900 | 124 |
| 401 | 20230725 | 122900 | 2567796550 | 28000 | 27950 | 28000 | 27950 | 16 |
| 402 | 20230725 | 122800 | 2567348750 | 27950 | 27950 | 27950 | 27950 | 80 |
| 403 | 20230725 | 122700 | 2565112750 | 27950 | 27950 | 27950 | 27900 | 94 |
| 404 | 20230725 | 122600 | 2562485500 | 27950 | 27950 | 27950 | 27950 | 2 |
| 405 | 20230725 | 122500 | 2562429600 | 27950 | 27950 | 27950 | 27900 | 105 |
| 406 | 20230725 | 122400 | 2559495050 | 27950 | 27950 | 27950 | 27950 | 9 |
| 407 | 20230725 | 122300 | 2559243500 | 28000 | 27950 | 28000 | 27950 | 17 |
| 408 | 20230725 | 122200 | 2558767600 | 28000 | 28000 | 28050 | 28000 | 109 |
| 409 | 20230725 | 122100 | 2555715350 | 27950 | 27950 | 27950 | 27950 | 5 |
| 410 | 20230725 | 122000 | 2555575600 | 27900 | 27950 | 27950 | 27900 | 77 |
| 411 | 20230725 | 121900 | 2553427150 | 27900 | 27900 | 27900 | 27900 | 40 |
| 412 | 20230725 | 121800 | 2552311150 | 28000 | 27950 | 28000 | 27900 | 144 |
| 413 | 20230725 | 121700 | 2548287400 | 27950 | 27900 | 27950 | 27900 | 32 |
| 414 | 20230725 | 121600 | 2547393300 | 27900 | 27950 | 27950 | 27900 | 117 |
| 415 | 20230725 | 121500 | 2544128150 | 27900 | 27950 | 27950 | 27900 | 4 |
| 416 | 20230725 | 121400 | 2544016400 | 27950 | 28000 | 28000 | 27950 | 51 |
| 417 | 20230725 | 121300 | 2542590850 | 28000 | 28000 | 28000 | 27950 | 8 |
| 418 | 20230725 | 121200 | 2542367150 | 28000 | 28000 | 28000 | 28000 | 17 |
| 419 | 20230725 | 121100 | 2541891150 | 27950 | 27950 | 27950 | 27950 | 75 |
| 420 | 20230725 | 121000 | 2539794900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 421 | 20230725 | 120900 | 2539794900 | 27950 | 27950 | 27950 | 27950 | 56 |
| 422 | 20230725 | 120800 | 2538229700 | 27950 | 27950 | 27950 | 27950 | 25 |
| 423 | 20230725 | 120700 | 2537530950 | 27950 | 28000 | 28000 | 27950 | 75 |
| 424 | 20230725 | 120600 | 2535433750 | 27950 | 27950 | 28000 | 27950 | 23 |
| 425 | 20230725 | 120500 | 2534790850 | 27950 | 27950 | 27950 | 27950 | 73 |
| 426 | 20230725 | 120400 | 2532750500 | 28000 | 27950 | 28000 | 27950 | 225 |
| 427 | 20230725 | 120300 | 2526451200 | 27900 | 27900 | 27900 | 27900 | 97 |
| 428 | 20230725 | 120200 | 2523744900 | 27900 | 27900 | 27900 | 27900 | 6 |
| 429 | 20230725 | 120100 | 2523577500 | 27950 | 28000 | 28000 | 27950 | 39 |
| 430 | 20230725 | 120000 | 2522487400 | 27950 | 27950 | 27950 | 27950 | 50 |
| 431 | 20230725 | 115900 | 2521089900 | 27900 | 27950 | 28000 | 27900 | 84 |
| 432 | 20230725 | 115800 | 2518744200 | 27900 | 28000 | 28000 | 27900 | 4 |
| 433 | 20230725 | 115700 | 2518632500 | 28000 | 27900 | 28000 | 27850 | 92 |
| 434 | 20230725 | 115600 | 2516066550 | 27900 | 27900 | 27900 | 27850 | 19 |
| 435 | 20230725 | 115500 | 2515536600 | 27900 | 27900 | 27900 | 27900 | 56 |
| 436 | 20230725 | 115400 | 2513974200 | 27900 | 27900 | 28000 | 27900 | 28 |
| 437 | 20230725 | 115300 | 2513192100 | 27900 | 27900 | 27900 | 27900 | 18 |
| 438 | 20230725 | 115200 | 2512689900 | 27900 | 27900 | 27900 | 27900 | 89 |
| 439 | 20230725 | 115100 | 2510206800 | 27900 | 27900 | 27950 | 27900 | 362 |
| 440 | 20230725 | 115000 | 2500099800 | 27900 | 27900 | 27900 | 27900 | 156 |
| 441 | 20230725 | 114900 | 2495747400 | 27900 | 27900 | 27900 | 27900 | 27 |
| 442 | 20230725 | 114800 | 2494994100 | 27900 | 27900 | 27900 | 27900 | 50 |
| 443 | 20230725 | 114700 | 2493599100 | 27950 | 27900 | 27950 | 27900 | 18 |
| 444 | 20230725 | 114600 | 2493096250 | 27950 | 28000 | 28000 | 27950 | 43 |
| 445 | 20230725 | 114500 | 2491894150 | 27950 | 27900 | 27950 | 27900 | 26 |
| 446 | 20230725 | 114400 | 2491168600 | 27900 | 27950 | 27950 | 27900 | 248 |
| 447 | 20230725 | 114300 | 2484239550 | 27950 | 28000 | 28000 | 27900 | 76 |
| 448 | 20230725 | 114200 | 2482115550 | 28000 | 27950 | 28000 | 27950 | 117 |
| 449 | 20230725 | 114100 | 2478840750 | 27950 | 28000 | 28050 | 27950 | 24 |
| 450 | 20230725 | 114000 | 2478168450 | 28000 | 27950 | 28000 | 27950 | 51 |
| 451 | 20230725 | 113900 | 2476742950 | 27950 | 28000 | 28000 | 27950 | 5 |
| 452 | 20230725 | 113800 | 2476603150 | 28050 | 28000 | 28050 | 27950 | 79 |
| 453 | 20230725 | 113700 | 2474392500 | 28000 | 28000 | 28000 | 28000 | 24 |
| 454 | 20230725 | 113600 | 2473720500 | 28050 | 27950 | 28050 | 27950 | 112 |
| 455 | 20230725 | 113500 | 2470588100 | 27950 | 27950 | 27950 | 27950 | 56 |
| 456 | 20230725 | 113400 | 2469022900 | 27950 | 28000 | 28000 | 27950 | 6 |
| 457 | 20230725 | 113300 | 2468855150 | 27950 | 28000 | 28000 | 27950 | 210 |
| 458 | 20230725 | 113200 | 2462977750 | 28000 | 27950 | 28000 | 27950 | 5 |
| 459 | 20230725 | 113100 | 2462837900 | 27950 | 27950 | 27950 | 27950 | 66 |
| 460 | 20230725 | 113000 | 2460993200 | 27900 | 27900 | 27900 | 27900 | 26 |
| 461 | 20230725 | 112900 | 2460267800 | 27950 | 27950 | 28050 | 27950 | 79 |
| 462 | 20230725 | 112800 | 2458059650 | 27950 | 27900 | 28050 | 27900 | 549 |
| 463 | 20230725 | 112700 | 2442712600 | 27900 | 27900 | 27900 | 27900 | 73 |
| 464 | 20230725 | 112600 | 2440675900 | 27900 | 27900 | 27900 | 27900 | 102 |
| 465 | 20230725 | 112500 | 2437830100 | 27950 | 27950 | 27950 | 27900 | 172 |
| 466 | 20230725 | 112400 | 2433025250 | 27950 | 27900 | 27950 | 27900 | 41 |
| 467 | 20230725 | 112300 | 2431881300 | 27900 | 27900 | 27900 | 27900 | 50 |
| 468 | 20230725 | 112200 | 2430486300 | 27950 | 27950 | 27950 | 27950 | 1 |
| 469 | 20230725 | 112100 | 2430458350 | 27900 | 27950 | 27950 | 27900 | 163 |
| 470 | 20230725 | 112000 | 2425905000 | 27950 | 27900 | 27950 | 27900 | 6 |
| 471 | 20230725 | 111900 | 2425737500 | 27900 | 28000 | 28000 | 27900 | 56 |
| 472 | 20230725 | 111800 | 2424174800 | 28000 | 27950 | 28000 | 27900 | 241 |
| 473 | 20230725 | 111700 | 2417443300 | 27950 | 27900 | 27950 | 27900 | 60 |
| 474 | 20230725 | 111600 | 2415768800 | 27900 | 27950 | 27950 | 27900 | 6 |
| 475 | 20230725 | 111500 | 2415601350 | 27900 | 27850 | 27900 | 27850 | 378 |
| 476 | 20230725 | 111400 | 2405061850 | 27850 | 27850 | 27900 | 27850 | 90 |
| 477 | 20230725 | 111300 | 2402554850 | 27900 | 27900 | 27950 | 27900 | 391 |
| 478 | 20230725 | 111200 | 2391645700 | 27900 | 27900 | 27950 | 27900 | 162 |
| 479 | 20230725 | 111100 | 2387125150 | 27950 | 27900 | 27950 | 27900 | 5 |
| 480 | 20230725 | 111000 | 2386985500 | 27950 | 27950 | 27950 | 27900 | 64 |
| 481 | 20230725 | 110900 | 2385199200 | 27950 | 27950 | 27950 | 27950 | 529 |
| 482 | 20230725 | 110800 | 2370413650 | 27900 | 27900 | 27900 | 27900 | 50 |
| 483 | 20230725 | 110700 | 2369018650 | 27900 | 27900 | 27950 | 27800 | 2865 |
| 484 | 20230725 | 110600 | 2289021950 | 27900 | 27900 | 27900 | 27900 | 903 |
| 485 | 20230725 | 110500 | 2263828250 | 27900 | 27950 | 27950 | 27900 | 323 |
| 486 | 20230725 | 110400 | 2254816400 | 27950 | 27950 | 27950 | 27950 | 648 |
| 487 | 20230725 | 110300 | 2236704800 | 28000 | 28050 | 28050 | 28000 | 1050 |
| 488 | 20230725 | 110200 | 2207283900 | 28050 | 28050 | 28050 | 28050 | 50 |
| 489 | 20230725 | 110100 | 2205881400 | 28050 | 28050 | 28050 | 28050 | 27 |
| 490 | 20230725 | 110000 | 2205124050 | 28050 | 28050 | 28100 | 28050 | 251 |
| 491 | 20230725 | 105900 | 2198083450 | 28050 | 28050 | 28050 | 28050 | 3 |
| 492 | 20230725 | 105800 | 2197999300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 493 | 20230725 | 105700 | 2197999300 | 28050 | 28100 | 28100 | 28050 | 26 |
| 494 | 20230725 | 105600 | 2197269000 | 28100 | 28100 | 28200 | 28050 | 253 |
| 495 | 20230725 | 105500 | 2190161450 | 28100 | 28050 | 28100 | 28050 | 21 |
| 496 | 20230725 | 105400 | 2189571400 | 28100 | 28100 | 28100 | 28100 | 109 |
| 497 | 20230725 | 105300 | 2186508500 | 28150 | 28150 | 28150 | 28150 | 3 |
| 498 | 20230725 | 105200 | 2186424050 | 28150 | 28150 | 28200 | 28150 | 97 |
| 499 | 20230725 | 105100 | 2183690200 | 28200 | 28150 | 28200 | 28150 | 19 |
| 500 | 20230725 | 105000 | 2183154850 | 28150 | 28150 | 28150 | 28150 | 5 |
| 501 | 20230725 | 104900 | 2183014100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 502 | 20230725 | 104800 | 2183014100 | 28250 | 28200 | 28250 | 28150 | 1207 |
| 503 | 20230725 | 104700 | 2148953200 | 28200 | 28200 | 28200 | 28200 | 1 |
| 504 | 20230725 | 104600 | 2148925000 | 28200 | 28100 | 28200 | 28050 | 2152 |
| 505 | 20230725 | 104500 | 2088319900 | 28150 | 27950 | 28150 | 27800 | 1677 |
| 506 | 20230725 | 104400 | 2041374700 | 27950 | 28050 | 28050 | 27950 | 929 |
| 507 | 20230725 | 104300 | 2015336850 | 28100 | 28050 | 28100 | 28050 | 21 |
| 508 | 20230725 | 104200 | 2014747750 | 28050 | 28150 | 28150 | 28050 | 513 |
| 509 | 20230725 | 104100 | 2000340200 | 28150 | 28150 | 28150 | 28150 | 17 |
| 510 | 20230725 | 104000 | 1999861650 | 28100 | 28100 | 28150 | 28100 | 54 |
| 511 | 20230725 | 103900 | 1998343400 | 28100 | 28050 | 28100 | 28050 | 366 |
| 512 | 20230725 | 103800 | 1988076200 | 28050 | 28150 | 28150 | 28050 | 2556 |
| 513 | 20230725 | 103700 | 1916298700 | 28150 | 28150 | 28150 | 28150 | 468 |
| 514 | 20230725 | 103600 | 1903124500 | 28150 | 28100 | 28150 | 28100 | 865 |
| 515 | 20230725 | 103500 | 1878779900 | 28100 | 28050 | 28100 | 28050 | 580 |
| 516 | 20230725 | 103400 | 1862482150 | 28100 | 28100 | 28100 | 28100 | 865 |
| 517 | 20230725 | 103300 | 1838175650 | 28050 | 28100 | 28100 | 28050 | 275 |
| 518 | 20230725 | 103200 | 1830448350 | 28100 | 28100 | 28100 | 28050 | 333 |
| 519 | 20230725 | 103100 | 1821100700 | 28100 | 27900 | 28100 | 27900 | 3039 |
| 520 | 20230725 | 103000 | 1735989550 | 27900 | 27900 | 27900 | 27850 | 1708 |
| 521 | 20230725 | 102900 | 1688414650 | 27900 | 27900 | 27900 | 27850 | 179 |
| 522 | 20230725 | 102800 | 1683425350 | 27900 | 27900 | 27900 | 27850 | 95 |
| 523 | 20230725 | 102700 | 1680775850 | 27900 | 27850 | 27950 | 27850 | 541 |
| 524 | 20230725 | 102600 | 1665689350 | 27850 | 27800 | 27900 | 27650 | 1889 |
| 525 | 20230725 | 102500 | 1613332150 | 27800 | 27800 | 27800 | 27800 | 540 |
| 526 | 20230725 | 102400 | 1598320150 | 27800 | 27850 | 27900 | 27800 | 643 |
| 527 | 20230725 | 102300 | 1580412800 | 27850 | 27850 | 27900 | 27850 | 107 |
| 528 | 20230725 | 102200 | 1577427850 | 27750 | 27850 | 27850 | 27750 | 2287 |
| 529 | 20230725 | 102100 | 1513827800 | 27850 | 27900 | 27950 | 27850 | 4811 |
| 530 | 20230725 | 102000 | 1379626300 | 27950 | 27950 | 27950 | 27950 | 11 |
| 531 | 20230725 | 101900 | 1379318850 | 27900 | 27950 | 27950 | 27900 | 740 |
| 532 | 20230725 | 101800 | 1358656050 | 27950 | 28000 | 28000 | 27950 | 962 |
| 533 | 20230725 | 101700 | 1331757150 | 28000 | 28000 | 28050 | 28000 | 512 |
| 534 | 20230725 | 101600 | 1317411900 | 28000 | 28000 | 28050 | 28000 | 174 |
| 535 | 20230725 | 101500 | 1312539800 | 28000 | 28150 | 28150 | 28000 | 4567 |
| 536 | 20230725 | 101400 | 1184327450 | 28150 | 28150 | 28150 | 28150 | 582 |
| 537 | 20230725 | 101300 | 1167944150 | 28150 | 28200 | 28200 | 28150 | 556 |
| 538 | 20230725 | 101200 | 1152290150 | 28150 | 28150 | 28150 | 28150 | 51 |
| 539 | 20230725 | 101100 | 1150854500 | 28150 | 28150 | 28200 | 28150 | 155 |
| 540 | 20230725 | 101000 | 1146491200 | 28150 | 28200 | 28200 | 28150 | 34 |
| 541 | 20230725 | 100900 | 1145532550 | 28150 | 28150 | 28200 | 28150 | 298 |
| 542 | 20230725 | 100800 | 1137140550 | 28150 | 28200 | 28200 | 28150 | 921 |
| 543 | 20230725 | 100700 | 1111184100 | 28200 | 28250 | 28300 | 28200 | 292 |
| 544 | 20230725 | 100600 | 1102947250 | 28250 | 28300 | 28300 | 28250 | 706 |
| 545 | 20230725 | 100500 | 1082991750 | 28300 | 28300 | 28300 | 28300 | 511 |
| 546 | 20230725 | 100400 | 1068530450 | 28300 | 28300 | 28350 | 28300 | 306 |
| 547 | 20230725 | 100300 | 1059870100 | 28350 | 28350 | 28350 | 28350 | 31 |
| 548 | 20230725 | 100200 | 1058991250 | 28300 | 28350 | 28350 | 28300 | 24 |
| 549 | 20230725 | 100100 | 1058311000 | 28350 | 28350 | 28350 | 28350 | 11 |
| 550 | 20230725 | 100000 | 1057999150 | 28350 | 28350 | 28350 | 28300 | 709 |
| 551 | 20230725 | 095900 | 1037899350 | 28350 | 28350 | 28350 | 28350 | 31 |
| 552 | 20230725 | 095800 | 1037020500 | 28350 | 28400 | 28400 | 28350 | 8 |
| 553 | 20230725 | 095700 | 1036793400 | 28400 | 28350 | 28400 | 28350 | 116 |
| 554 | 20230725 | 095600 | 1033499450 | 28400 | 28350 | 28400 | 28350 | 30 |
| 555 | 20230725 | 095500 | 1032648900 | 28350 | 28400 | 28400 | 28350 | 270 |
| 556 | 20230725 | 095400 | 1024991750 | 28400 | 28400 | 28400 | 28400 | 161 |
| 557 | 20230725 | 095300 | 1020419350 | 28400 | 28400 | 28400 | 28350 | 929 |
| 558 | 20230725 | 095200 | 994062800 | 28400 | 28400 | 28400 | 28400 | 400 |
| 559 | 20230725 | 095100 | 982702800 | 28450 | 28400 | 28500 | 28400 | 145 |
| 560 | 20230725 | 095000 | 978572750 | 28500 | 28400 | 28500 | 28400 | 156 |
| 561 | 20230725 | 094900 | 974142250 | 28400 | 28450 | 28450 | 28400 | 841 |
| 562 | 20230725 | 094800 | 950250300 | 28450 | 28450 | 28500 | 28450 | 126 |
| 563 | 20230725 | 094700 | 946665550 | 28450 | 28450 | 28500 | 28450 | 103 |
| 564 | 20230725 | 094600 | 943735150 | 28450 | 28450 | 28450 | 28450 | 153 |
| 565 | 20230725 | 094500 | 939382300 | 28450 | 28450 | 28500 | 28450 | 471 |
| 566 | 20230725 | 094400 | 925980200 | 28450 | 28500 | 28500 | 28450 | 22 |
| 567 | 20230725 | 094300 | 925353250 | 28450 | 28450 | 28450 | 28450 | 233 |
| 568 | 20230725 | 094200 | 918724400 | 28450 | 28400 | 28450 | 28400 | 178 |
| 569 | 20230725 | 094100 | 913664200 | 28400 | 28400 | 28450 | 28400 | 12 |
| 570 | 20230725 | 094000 | 913323350 | 28400 | 28450 | 28450 | 28400 | 1444 |
| 571 | 20230725 | 093900 | 872302000 | 28450 | 28550 | 28550 | 28450 | 2679 |
| 572 | 20230725 | 093800 | 795995300 | 28550 | 28500 | 28550 | 28500 | 204 |
| 573 | 20230725 | 093700 | 790176200 | 28550 | 28500 | 28550 | 28450 | 750 |
| 574 | 20230725 | 093600 | 768801500 | 28450 | 28450 | 28450 | 28400 | 267 |
| 575 | 20230725 | 093500 | 761205450 | 28450 | 28500 | 28500 | 28400 | 1161 |
| 576 | 20230725 | 093400 | 728166500 | 28500 | 28500 | 28500 | 28450 | 136 |
| 577 | 20230725 | 093300 | 724290700 | 28450 | 28550 | 28550 | 28450 | 2140 |
| 578 | 20230725 | 093200 | 663336900 | 28550 | 28450 | 28550 | 28450 | 1206 |
| 579 | 20230725 | 093100 | 628938800 | 28450 | 28450 | 28450 | 28400 | 427 |
| 580 | 20230725 | 093000 | 616805650 | 28450 | 28400 | 28450 | 28400 | 302 |
| 581 | 20230725 | 092900 | 608228700 | 28450 | 28450 | 28450 | 28450 | 50 |
| 582 | 20230725 | 092800 | 606806200 | 28450 | 28450 | 28450 | 28400 | 732 |
| 583 | 20230725 | 092700 | 585992300 | 28450 | 28500 | 28500 | 28400 | 595 |
| 584 | 20230725 | 092600 | 569068500 | 28500 | 28450 | 28500 | 28450 | 417 |
| 585 | 20230725 | 092500 | 557185150 | 28450 | 28400 | 28450 | 28400 | 652 |
| 586 | 20230725 | 092400 | 538659250 | 28350 | 28350 | 28350 | 28300 | 370 |
| 587 | 20230725 | 092300 | 528173350 | 28300 | 28350 | 28350 | 28300 | 457 |
| 588 | 20230725 | 092200 | 515229100 | 28350 | 28500 | 28500 | 28350 | 679 |
| 589 | 20230725 | 092100 | 495906950 | 28500 | 28350 | 28500 | 28300 | 2664 |
| 590 | 20230725 | 092000 | 420233850 | 28300 | 28250 | 28300 | 28250 | 1181 |
| 591 | 20230725 | 091900 | 386834350 | 28200 | 28150 | 28200 | 28150 | 17 |
| 592 | 20230725 | 091800 | 386355250 | 28150 | 28150 | 28150 | 28150 | 54 |
| 593 | 20230725 | 091700 | 384835150 | 28150 | 28200 | 28250 | 28150 | 357 |
| 594 | 20230725 | 091600 | 374784500 | 28200 | 28200 | 28250 | 28200 | 298 |
| 595 | 20230725 | 091500 | 366380800 | 28200 | 28200 | 28200 | 28150 | 526 |
| 596 | 20230725 | 091400 | 351569900 | 28150 | 28100 | 28200 | 28100 | 681 |
| 597 | 20230725 | 091300 | 332405200 | 28100 | 28100 | 28100 | 28050 | 144 |
| 598 | 20230725 | 091200 | 328358950 | 28050 | 28050 | 28100 | 28050 | 270 |
| 599 | 20230725 | 091100 | 320779700 | 28100 | 28000 | 28100 | 28000 | 100 |
| 600 | 20230725 | 091000 | 317976800 | 27900 | 28050 | 28050 | 27900 | 504 |
| 601 | 20230725 | 090900 | 303886600 | 28000 | 28000 | 28000 | 28000 | 49 |
| 602 | 20230725 | 090800 | 302514600 | 28000 | 27950 | 28000 | 27950 | 500 |
| 603 | 20230725 | 090700 | 288534600 | 27950 | 27950 | 28100 | 27950 | 255 |
| 604 | 20230725 | 090600 | 281388950 | 27900 | 27900 | 28100 | 27900 | 5526 |
| 605 | 20230725 | 090500 | 126700600 | 27900 | 28000 | 28000 | 27900 | 380 |
| 606 | 20230725 | 090400 | 116079550 | 27950 | 28000 | 28000 | 27900 | 1300 |
| 607 | 20230725 | 090300 | 79756300 | 27950 | 28000 | 28000 | 27900 | 717 |
| 608 | 20230725 | 090200 | 59725300 | 28000 | 27950 | 28000 | 27950 | 238 |
| 609 | 20230725 | 090100 | 53062500 | 27950 | 28050 | 28050 | 27900 | 907 |
| 610 | 20230725 | 090000 | 27676550 | 28050 | 28100 | 28150 | 28050 | 985 |