34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 7591 |
| 3 | 20230725 | 192300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 4 | 20230725 | 192200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 5 | 20230725 | 192100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 6 | 20230725 | 192000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 7 | 20230725 | 191900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 8 | 20230725 | 191800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 9 | 20230725 | 191700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 10 | 20230725 | 191600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 11 | 20230725 | 191500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 12 | 20230725 | 191400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 13 | 20230725 | 191300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 14 | 20230725 | 191200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 15 | 20230725 | 191100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 16 | 20230725 | 191000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 17 | 20230725 | 190900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 18 | 20230725 | 190800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 19 | 20230725 | 190700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 20 | 20230725 | 190600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 21 | 20230725 | 190500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 22 | 20230725 | 190400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 23 | 20230725 | 190300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 24 | 20230725 | 190200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 25 | 20230725 | 190100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 26 | 20230725 | 190000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 27 | 20230725 | 185900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 28 | 20230725 | 185800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 29 | 20230725 | 185700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 30 | 20230725 | 185600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 31 | 20230725 | 185500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 32 | 20230725 | 185400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 7591 |
| 33 | 20230725 | 185300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 34 | 20230725 | 185200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 35 | 20230725 | 185100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 36 | 20230725 | 185000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 37 | 20230725 | 184900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 38 | 20230725 | 184800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 39 | 20230725 | 184700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 40 | 20230725 | 184600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 41 | 20230725 | 184500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 42 | 20230725 | 184400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 43 | 20230725 | 184300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 44 | 20230725 | 184200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 45 | 20230725 | 184100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 46 | 20230725 | 184000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 47 | 20230725 | 183900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 48 | 20230725 | 183800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 49 | 20230725 | 183700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 50 | 20230725 | 183600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 51 | 20230725 | 183500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 52 | 20230725 | 183400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 53 | 20230725 | 183300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 54 | 20230725 | 183200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 55 | 20230725 | 183100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 56 | 20230725 | 183000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 57 | 20230725 | 182900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 58 | 20230725 | 182800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 59 | 20230725 | 182700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 60 | 20230725 | 182600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 61 | 20230725 | 182500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 62 | 20230725 | 182400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 7591 |
| 63 | 20230725 | 182300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 64 | 20230725 | 182200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 65 | 20230725 | 182100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 66 | 20230725 | 182000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 67 | 20230725 | 181900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 68 | 20230725 | 181800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 69 | 20230725 | 181700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 70 | 20230725 | 181600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 71 | 20230725 | 181500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 72 | 20230725 | 181400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 73 | 20230725 | 181300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 74 | 20230725 | 181200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 75 | 20230725 | 181100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 76 | 20230725 | 181000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 77 | 20230725 | 180900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 78 | 20230725 | 180800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 79 | 20230725 | 180700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 80 | 20230725 | 180600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 81 | 20230725 | 180500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 82 | 20230725 | 180400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 83 | 20230725 | 180300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 84 | 20230725 | 180200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 85 | 20230725 | 180100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 86 | 20230725 | 180000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 87 | 20230725 | 175900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 88 | 20230725 | 175800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 89 | 20230725 | 175700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 90 | 20230725 | 175600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 91 | 20230725 | 175500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 92 | 20230725 | 175400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 7591 |
| 93 | 20230725 | 175300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 94 | 20230725 | 175200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 95 | 20230725 | 175100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 96 | 20230725 | 175000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 97 | 20230725 | 174900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 98 | 20230725 | 174800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 99 | 20230725 | 174700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 100 | 20230725 | 174600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 101 | 20230725 | 174500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 102 | 20230725 | 174400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 103 | 20230725 | 174300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 104 | 20230725 | 174200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 105 | 20230725 | 174100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 106 | 20230725 | 174000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 107 | 20230725 | 173900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 108 | 20230725 | 173800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 109 | 20230725 | 173700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 110 | 20230725 | 173600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 111 | 20230725 | 173500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 112 | 20230725 | 173400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 113 | 20230725 | 173300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 114 | 20230725 | 173200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 115 | 20230725 | 173100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 116 | 20230725 | 173000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 117 | 20230725 | 172900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 118 | 20230725 | 172800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 119 | 20230725 | 172700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 120 | 20230725 | 172600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 121 | 20230725 | 172500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 122 | 20230725 | 172400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 7591 |
| 123 | 20230725 | 172300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 124 | 20230725 | 172200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 125 | 20230725 | 172100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 126 | 20230725 | 172000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 127 | 20230725 | 171900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 128 | 20230725 | 171800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 129 | 20230725 | 171700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 130 | 20230725 | 171600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 131 | 20230725 | 171500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 132 | 20230725 | 171400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 133 | 20230725 | 171300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 134 | 20230725 | 171200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 135 | 20230725 | 171100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 136 | 20230725 | 171000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 137 | 20230725 | 170900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 138 | 20230725 | 170800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 139 | 20230725 | 170700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 140 | 20230725 | 170600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 141 | 20230725 | 170500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 142 | 20230725 | 170400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 143 | 20230725 | 170300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 144 | 20230725 | 170200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 145 | 20230725 | 170100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 146 | 20230725 | 170000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 147 | 20230725 | 165900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 148 | 20230725 | 165800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 149 | 20230725 | 165700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 150 | 20230725 | 165600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 151 | 20230725 | 165500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 152 | 20230725 | 165400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 7591 |
| 153 | 20230725 | 165300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 154 | 20230725 | 165200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 155 | 20230725 | 165100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 156 | 20230725 | 165000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 157 | 20230725 | 164900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 158 | 20230725 | 164800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 159 | 20230725 | 164700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 160 | 20230725 | 164600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 161 | 20230725 | 164500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 162 | 20230725 | 164400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 163 | 20230725 | 164300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 164 | 20230725 | 164200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 165 | 20230725 | 164100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 166 | 20230725 | 164000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 167 | 20230725 | 163900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 168 | 20230725 | 163800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 169 | 20230725 | 163700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 170 | 20230725 | 163600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 171 | 20230725 | 163500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 172 | 20230725 | 163400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 173 | 20230725 | 163300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 174 | 20230725 | 163200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 175 | 20230725 | 163100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 176 | 20230725 | 163000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 177 | 20230725 | 162900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 178 | 20230725 | 162800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 179 | 20230725 | 162700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 180 | 20230725 | 162600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 181 | 20230725 | 162500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 182 | 20230725 | 162400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 7591 |
| 183 | 20230725 | 162300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 184 | 20230725 | 162200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 185 | 20230725 | 162100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 186 | 20230725 | 162000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 187 | 20230725 | 161900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 188 | 20230725 | 161800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 189 | 20230725 | 161700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 190 | 20230725 | 161600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 191 | 20230725 | 161500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 192 | 20230725 | 161400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 193 | 20230725 | 161300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 194 | 20230725 | 161200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 195 | 20230725 | 161100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 196 | 20230725 | 161000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 197 | 20230725 | 160900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 198 | 20230725 | 160800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 199 | 20230725 | 160700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 200 | 20230725 | 160600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 201 | 20230725 | 160500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 202 | 20230725 | 160400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 203 | 20230725 | 160300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 204 | 20230725 | 160200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 205 | 20230725 | 160100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 206 | 20230725 | 160000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 207 | 20230725 | 155900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 208 | 20230725 | 155800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 209 | 20230725 | 155700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 210 | 20230725 | 155600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 211 | 20230725 | 155500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 212 | 20230725 | 155400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 7591 |
| 213 | 20230725 | 155300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 214 | 20230725 | 155200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 215 | 20230725 | 155100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 216 | 20230725 | 155000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 217 | 20230725 | 154900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 218 | 20230725 | 154800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 219 | 20230725 | 154700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 220 | 20230725 | 154600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 221 | 20230725 | 154500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 222 | 20230725 | 154400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 223 | 20230725 | 154300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 224 | 20230725 | 154200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 225 | 20230725 | 154100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 226 | 20230725 | 154000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 227 | 20230725 | 153900 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 228 | 20230725 | 153800 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 229 | 20230725 | 153700 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 230 | 20230725 | 153600 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 231 | 20230725 | 153500 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 232 | 20230725 | 153400 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 233 | 20230725 | 153300 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 234 | 20230725 | 153200 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 235 | 20230725 | 153100 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 236 | 20230725 | 153000 | 14928426400 | 21050 | 21050 | 21050 | 21050 | 7591 |
| 237 | 20230725 | 152900 | 14768635850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20230725 | 152800 | 14768635850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20230725 | 152700 | 14768635850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20230725 | 152600 | 14768635850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20230725 | 152500 | 14768635850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20230725 | 152400 | 14768635850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 243 | 20230725 | 152300 | 14768635850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20230725 | 152200 | 14768635850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20230725 | 152100 | 14768635850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20230725 | 152000 | 14768635850 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20230725 | 151900 | 14768635850 | 21000 | 21000 | 21000 | 20900 | 1114 |
| 248 | 20230725 | 151800 | 14745284900 | 20950 | 21000 | 21000 | 20950 | 2724 |
| 249 | 20230725 | 151700 | 14688210450 | 21000 | 21000 | 21000 | 20950 | 244 |
| 250 | 20230725 | 151600 | 14683090800 | 21000 | 20900 | 21050 | 20900 | 7699 |
| 251 | 20230725 | 151500 | 14521660300 | 20950 | 20900 | 20950 | 20900 | 1177 |
| 252 | 20230725 | 151400 | 14497040950 | 20900 | 20950 | 21000 | 20900 | 1711 |
| 253 | 20230725 | 151300 | 14461231650 | 20950 | 20950 | 21000 | 20900 | 937 |
| 254 | 20230725 | 151200 | 14441630500 | 20950 | 20900 | 20950 | 20900 | 945 |
| 255 | 20230725 | 151100 | 14421834800 | 20950 | 20900 | 20950 | 20900 | 481 |
| 256 | 20230725 | 151000 | 14411767900 | 20900 | 20950 | 21000 | 20900 | 455 |
| 257 | 20230725 | 150900 | 14402241250 | 20950 | 20950 | 21000 | 20950 | 596 |
| 258 | 20230725 | 150800 | 14389752550 | 20950 | 20900 | 21000 | 20900 | 1645 |
| 259 | 20230725 | 150700 | 14355302650 | 20950 | 20950 | 21000 | 20900 | 781 |
| 260 | 20230725 | 150600 | 14338962300 | 21000 | 20900 | 21000 | 20900 | 1741 |
| 261 | 20230725 | 150500 | 14302503400 | 20900 | 20950 | 21000 | 20900 | 1470 |
| 262 | 20230725 | 150400 | 14271706050 | 20950 | 20950 | 21000 | 20950 | 3925 |
| 263 | 20230725 | 150300 | 14189470150 | 20950 | 20950 | 21000 | 20950 | 664 |
| 264 | 20230725 | 150200 | 14175555000 | 20950 | 20950 | 21000 | 20950 | 236 |
| 265 | 20230725 | 150100 | 14170600950 | 21000 | 21000 | 21000 | 20950 | 492 |
| 266 | 20230725 | 150000 | 14160285700 | 21000 | 20950 | 21000 | 20950 | 1015 |
| 267 | 20230725 | 145900 | 14138971900 | 20950 | 21000 | 21000 | 20950 | 622 |
| 268 | 20230725 | 145800 | 14125938000 | 20950 | 21000 | 21050 | 20950 | 248 |
| 269 | 20230725 | 145700 | 14120729050 | 21000 | 21050 | 21050 | 21000 | 682 |
| 270 | 20230725 | 145600 | 14106401300 | 21000 | 21000 | 21050 | 21000 | 378 |
| 271 | 20230725 | 145500 | 14098456600 | 21000 | 21050 | 21050 | 21000 | 3398 |
| 272 | 20230725 | 145400 | 14027089500 | 21050 | 21050 | 21050 | 21000 | 229 |
| 273 | 20230725 | 145300 | 14022274000 | 21000 | 21000 | 21050 | 21000 | 387 |
| 274 | 20230725 | 145200 | 14014139800 | 21050 | 20950 | 21050 | 20950 | 1184 |
| 275 | 20230725 | 145100 | 13989271300 | 21000 | 21050 | 21050 | 20950 | 387 |
| 276 | 20230725 | 145000 | 13981142800 | 21050 | 21050 | 21050 | 20900 | 1260 |
| 277 | 20230725 | 144900 | 13954698150 | 21000 | 20950 | 21000 | 20900 | 2367 |
| 278 | 20230725 | 144800 | 13905050050 | 20950 | 20900 | 20950 | 20900 | 705 |
| 279 | 20230725 | 144700 | 13890308650 | 20900 | 20950 | 20950 | 20900 | 382 |
| 280 | 20230725 | 144600 | 13882313200 | 20900 | 20950 | 20950 | 20900 | 642 |
| 281 | 20230725 | 144500 | 13868885400 | 20950 | 21000 | 21000 | 20900 | 494 |
| 282 | 20230725 | 144400 | 13858544500 | 21000 | 20950 | 21000 | 20950 | 699 |
| 283 | 20230725 | 144300 | 13843892650 | 20950 | 20950 | 21000 | 20950 | 329 |
| 284 | 20230725 | 144200 | 13836996100 | 20950 | 20950 | 21000 | 20950 | 420 |
| 285 | 20230725 | 144100 | 13828194050 | 21000 | 20900 | 21000 | 20900 | 116 |
| 286 | 20230725 | 144000 | 13825764250 | 20900 | 20950 | 21000 | 20900 | 1955 |
| 287 | 20230725 | 143900 | 13784863200 | 20950 | 20950 | 20950 | 20900 | 567 |
| 288 | 20230725 | 143800 | 13773009650 | 20900 | 20950 | 21000 | 20850 | 5535 |
| 289 | 20230725 | 143700 | 13657358500 | 20950 | 20900 | 21000 | 20900 | 208 |
| 290 | 20230725 | 143600 | 13653009300 | 21000 | 20900 | 21000 | 20900 | 1100 |
| 291 | 20230725 | 143500 | 13629999700 | 20900 | 21000 | 21000 | 20900 | 86 |
| 292 | 20230725 | 143400 | 13628196250 | 20900 | 20950 | 21000 | 20900 | 751 |
| 293 | 20230725 | 143300 | 13612460300 | 21000 | 20950 | 21000 | 20900 | 440 |
| 294 | 20230725 | 143200 | 13603239950 | 20950 | 20950 | 21000 | 20900 | 814 |
| 295 | 20230725 | 143100 | 13586193650 | 20950 | 20900 | 21000 | 20900 | 1201 |
| 296 | 20230725 | 143000 | 13561082200 | 20950 | 20950 | 20950 | 20900 | 4671 |
| 297 | 20230725 | 142900 | 13463424350 | 20950 | 20900 | 20950 | 20900 | 722 |
| 298 | 20230725 | 142800 | 13448321650 | 20900 | 20950 | 21000 | 20900 | 10414 |
| 299 | 20230725 | 142700 | 13230166150 | 20950 | 21000 | 21050 | 20950 | 6663 |
| 300 | 20230725 | 142600 | 13090251900 | 21000 | 21000 | 21050 | 21000 | 611 |
| 301 | 20230725 | 142500 | 13077417950 | 21050 | 21000 | 21050 | 21000 | 757 |
| 302 | 20230725 | 142400 | 13061504300 | 21050 | 21050 | 21050 | 21000 | 824 |
| 303 | 20230725 | 142300 | 13044177300 | 21050 | 21000 | 21050 | 21000 | 344 |
| 304 | 20230725 | 142200 | 13036950400 | 21000 | 21100 | 21100 | 21000 | 534 |
| 305 | 20230725 | 142100 | 13025726500 | 21100 | 21000 | 21100 | 21000 | 1408 |
| 306 | 20230725 | 142000 | 12996126450 | 21000 | 21000 | 21050 | 21000 | 1819 |
| 307 | 20230725 | 141900 | 12957920150 | 21000 | 21050 | 21050 | 21000 | 567 |
| 308 | 20230725 | 141800 | 12946010400 | 21050 | 21050 | 21100 | 21050 | 945 |
| 309 | 20230725 | 141700 | 12926115600 | 21050 | 21100 | 21100 | 21050 | 238 |
| 310 | 20230725 | 141600 | 12921102600 | 21100 | 21050 | 21100 | 21050 | 78 |
| 311 | 20230725 | 141500 | 12919457750 | 21050 | 21050 | 21100 | 21050 | 261 |
| 312 | 20230725 | 141400 | 12913959500 | 21100 | 21100 | 21100 | 21050 | 570 |
| 313 | 20230725 | 141300 | 12901949550 | 21050 | 21100 | 21100 | 21050 | 410 |
| 314 | 20230725 | 141200 | 12893298950 | 21050 | 21050 | 21100 | 21050 | 341 |
| 315 | 20230725 | 141100 | 12886120850 | 21100 | 21050 | 21100 | 21050 | 805 |
| 316 | 20230725 | 141000 | 12869172300 | 21050 | 21100 | 21100 | 21050 | 494 |
| 317 | 20230725 | 140900 | 12858772800 | 21100 | 21100 | 21100 | 21050 | 149 |
| 318 | 20230725 | 140800 | 12855634050 | 21050 | 21100 | 21100 | 21050 | 838 |
| 319 | 20230725 | 140700 | 12837964050 | 21100 | 21100 | 21100 | 21050 | 362 |
| 320 | 20230725 | 140600 | 12830341250 | 21050 | 21100 | 21100 | 21050 | 171 |
| 321 | 20230725 | 140500 | 12826740900 | 21050 | 21100 | 21100 | 21050 | 113 |
| 322 | 20230725 | 140400 | 12824362100 | 21100 | 21050 | 21100 | 21050 | 176 |
| 323 | 20230725 | 140300 | 12820656950 | 21050 | 21050 | 21050 | 21050 | 425 |
| 324 | 20230725 | 140200 | 12811710700 | 21100 | 21050 | 21100 | 21050 | 160 |
| 325 | 20230725 | 140100 | 12808337150 | 21100 | 21050 | 21100 | 21050 | 44 |
| 326 | 20230725 | 140000 | 12807410250 | 21050 | 21100 | 21100 | 21000 | 1808 |
| 327 | 20230725 | 135900 | 12769375600 | 21100 | 21100 | 21100 | 21050 | 35 |
| 328 | 20230725 | 135800 | 12768637550 | 21100 | 21100 | 21100 | 21050 | 172 |
| 329 | 20230725 | 135700 | 12765015950 | 21050 | 21050 | 21100 | 21050 | 349 |
| 330 | 20230725 | 135600 | 12757663800 | 21100 | 21050 | 21100 | 21050 | 535 |
| 331 | 20230725 | 135500 | 12746402000 | 21050 | 21050 | 21100 | 21050 | 135 |
| 332 | 20230725 | 135400 | 12743560200 | 21050 | 21100 | 21100 | 21050 | 95 |
| 333 | 20230725 | 135300 | 12741556450 | 21050 | 21050 | 21100 | 21050 | 305 |
| 334 | 20230725 | 135200 | 12735136100 | 21100 | 21100 | 21100 | 21050 | 1525 |
| 335 | 20230725 | 135100 | 12703034100 | 21100 | 21050 | 21100 | 21050 | 266 |
| 336 | 20230725 | 135000 | 12697432150 | 21100 | 21100 | 21100 | 21050 | 60 |
| 337 | 20230725 | 134900 | 12696168550 | 21100 | 21050 | 21150 | 21050 | 145 |
| 338 | 20230725 | 134800 | 12693104050 | 21150 | 21100 | 21150 | 21050 | 1228 |
| 339 | 20230725 | 134700 | 12667233200 | 21100 | 21100 | 21150 | 21100 | 1079 |
| 340 | 20230725 | 134600 | 12644465600 | 21100 | 21150 | 21150 | 21100 | 104 |
| 341 | 20230725 | 134500 | 12642271150 | 21100 | 21200 | 21200 | 21100 | 2517 |
| 342 | 20230725 | 134400 | 12589047600 | 21200 | 21200 | 21200 | 21150 | 875 |
| 343 | 20230725 | 134300 | 12570510450 | 21150 | 21150 | 21200 | 21150 | 647 |
| 344 | 20230725 | 134200 | 12556797100 | 21150 | 21150 | 21200 | 21150 | 37 |
| 345 | 20230725 | 134100 | 12556014500 | 21150 | 21150 | 21200 | 21150 | 399 |
| 346 | 20230725 | 134000 | 12547561300 | 21200 | 21150 | 21250 | 21150 | 119 |
| 347 | 20230725 | 133900 | 12545042150 | 21250 | 21150 | 21250 | 21150 | 609 |
| 348 | 20230725 | 133800 | 12532135600 | 21200 | 21200 | 21200 | 21150 | 165 |
| 349 | 20230725 | 133700 | 12528638050 | 21200 | 21150 | 21250 | 21150 | 1298 |
| 350 | 20230725 | 133600 | 12501122100 | 21150 | 21050 | 21150 | 21050 | 2936 |
| 351 | 20230725 | 133500 | 12439044400 | 21050 | 21000 | 21150 | 21000 | 4527 |
| 352 | 20230725 | 133400 | 12343616950 | 21000 | 21050 | 21050 | 21000 | 1572 |
| 353 | 20230725 | 133300 | 12310546300 | 21050 | 21150 | 21150 | 21050 | 2516 |
| 354 | 20230725 | 133200 | 12257484000 | 21100 | 21100 | 21150 | 21100 | 131 |
| 355 | 20230725 | 133100 | 12254714850 | 21150 | 21150 | 21150 | 21100 | 151 |
| 356 | 20230725 | 133000 | 12251521550 | 21150 | 21100 | 21150 | 21100 | 16 |
| 357 | 20230725 | 132900 | 12251183800 | 21100 | 21100 | 21150 | 21100 | 297 |
| 358 | 20230725 | 132800 | 12244917050 | 21100 | 21100 | 21150 | 21100 | 322 |
| 359 | 20230725 | 132700 | 12238112450 | 21150 | 21100 | 21150 | 21050 | 3444 |
| 360 | 20230725 | 132600 | 12165530800 | 21100 | 21100 | 21150 | 21100 | 76 |
| 361 | 20230725 | 132500 | 12163927150 | 21150 | 21100 | 21150 | 21100 | 29 |
| 362 | 20230725 | 132400 | 12163314900 | 21100 | 21150 | 21150 | 21100 | 390 |
| 363 | 20230725 | 132300 | 12155085800 | 21100 | 21050 | 21150 | 21050 | 252 |
| 364 | 20230725 | 132200 | 12149765100 | 21100 | 21050 | 21150 | 21050 | 513 |
| 365 | 20230725 | 132100 | 12138961350 | 21050 | 21100 | 21150 | 21050 | 118 |
| 366 | 20230725 | 132000 | 12136476950 | 21050 | 21100 | 21150 | 21050 | 1816 |
| 367 | 20230725 | 131900 | 12098201700 | 21050 | 21100 | 21100 | 21050 | 208 |
| 368 | 20230725 | 131800 | 12093813250 | 21100 | 21100 | 21150 | 21100 | 65 |
| 369 | 20230725 | 131700 | 12092439200 | 21100 | 21100 | 21150 | 21050 | 1077 |
| 370 | 20230725 | 131600 | 12069750950 | 21100 | 21150 | 21150 | 21050 | 756 |
| 371 | 20230725 | 131500 | 12053799550 | 21100 | 21100 | 21150 | 21100 | 652 |
| 372 | 20230725 | 131400 | 12040040650 | 21150 | 21100 | 21150 | 21100 | 467 |
| 373 | 20230725 | 131300 | 12030175500 | 21150 | 21100 | 21150 | 21100 | 15 |
| 374 | 20230725 | 131200 | 12029858950 | 21100 | 21100 | 21150 | 21100 | 134 |
| 375 | 20230725 | 131100 | 12027031500 | 21100 | 21100 | 21150 | 21100 | 1046 |
| 376 | 20230725 | 131000 | 12004960800 | 21100 | 21150 | 21150 | 21100 | 138 |
| 377 | 20230725 | 130900 | 12002048950 | 21100 | 21100 | 21150 | 21050 | 211 |
| 378 | 20230725 | 130800 | 11997598150 | 21100 | 21100 | 21150 | 21050 | 2097 |
| 379 | 20230725 | 130700 | 11953351500 | 21100 | 21100 | 21150 | 21100 | 57 |
| 380 | 20230725 | 130600 | 11952148600 | 21100 | 21150 | 21150 | 21100 | 124 |
| 381 | 20230725 | 130500 | 11949531500 | 21150 | 21050 | 21150 | 21050 | 1326 |
| 382 | 20230725 | 130400 | 11921570700 | 21050 | 21100 | 21100 | 21000 | 768 |
| 383 | 20230725 | 130300 | 11905404500 | 21050 | 21100 | 21100 | 21000 | 431 |
| 384 | 20230725 | 130200 | 11896333000 | 21000 | 21000 | 21100 | 21000 | 234 |
| 385 | 20230725 | 130100 | 11891401750 | 21000 | 21050 | 21100 | 21000 | 543 |
| 386 | 20230725 | 130000 | 11879951900 | 21100 | 21050 | 21100 | 21000 | 1737 |
| 387 | 20230725 | 125900 | 11843388400 | 21050 | 21050 | 21100 | 21050 | 109 |
| 388 | 20230725 | 125800 | 11841093800 | 21050 | 21050 | 21050 | 21050 | 168 |
| 389 | 20230725 | 125700 | 11837557400 | 21000 | 21000 | 21100 | 20950 | 2068 |
| 390 | 20230725 | 125600 | 11794091800 | 21000 | 21000 | 21000 | 21000 | 189 |
| 391 | 20230725 | 125500 | 11790122800 | 21000 | 21000 | 21050 | 21000 | 675 |
| 392 | 20230725 | 125400 | 11775916900 | 21000 | 21000 | 21000 | 20950 | 809 |
| 393 | 20230725 | 125300 | 11758928300 | 20950 | 20950 | 21000 | 20950 | 966 |
| 394 | 20230725 | 125200 | 11738643000 | 21000 | 21000 | 21000 | 20950 | 786 |
| 395 | 20230725 | 125100 | 11722138300 | 21000 | 21000 | 21050 | 20950 | 506 |
| 396 | 20230725 | 125000 | 11711512450 | 21000 | 21050 | 21100 | 21000 | 3990 |
| 397 | 20230725 | 124900 | 11627716450 | 21100 | 21100 | 21100 | 21000 | 1520 |
| 398 | 20230725 | 124800 | 11595720550 | 21050 | 21100 | 21100 | 21050 | 216 |
| 399 | 20230725 | 124700 | 11591173600 | 21050 | 21100 | 21100 | 21050 | 365 |
| 400 | 20230725 | 124600 | 11583477750 | 21100 | 21050 | 21100 | 21050 | 247 |
| 401 | 20230725 | 124500 | 11578267650 | 21100 | 21100 | 21100 | 21050 | 24 |
| 402 | 20230725 | 124400 | 11577761900 | 21100 | 21050 | 21100 | 21050 | 111 |
| 403 | 20230725 | 124300 | 11575424750 | 21100 | 21150 | 21150 | 21050 | 259 |
| 404 | 20230725 | 124200 | 11569960100 | 21150 | 21150 | 21150 | 21100 | 279 |
| 405 | 20230725 | 124100 | 11564072450 | 21150 | 21150 | 21150 | 21100 | 15 |
| 406 | 20230725 | 124000 | 11563755550 | 21150 | 21050 | 21150 | 21050 | 222 |
| 407 | 20230725 | 123900 | 11559071900 | 21100 | 21150 | 21150 | 21050 | 1203 |
| 408 | 20230725 | 123800 | 11533745650 | 21050 | 21150 | 21150 | 21050 | 69 |
| 409 | 20230725 | 123700 | 11532289150 | 21150 | 21150 | 21150 | 21100 | 2211 |
| 410 | 20230725 | 123600 | 11485626000 | 21150 | 21150 | 21150 | 21100 | 94 |
| 411 | 20230725 | 123500 | 11483638550 | 21150 | 21100 | 21150 | 21100 | 492 |
| 412 | 20230725 | 123400 | 11473256300 | 21100 | 21100 | 21150 | 21100 | 672 |
| 413 | 20230725 | 123300 | 11459047050 | 21100 | 21100 | 21150 | 21100 | 96 |
| 414 | 20230725 | 123200 | 11457017950 | 21150 | 21100 | 21150 | 21100 | 490 |
| 415 | 20230725 | 123100 | 11446655900 | 21150 | 21150 | 21150 | 21100 | 396 |
| 416 | 20230725 | 123000 | 11438281850 | 21150 | 21100 | 21150 | 21100 | 3753 |
| 417 | 20230725 | 122900 | 11358909050 | 21100 | 21150 | 21150 | 21100 | 132 |
| 418 | 20230725 | 122800 | 11356123700 | 21100 | 21100 | 21150 | 21100 | 401 |
| 419 | 20230725 | 122700 | 11347662150 | 21150 | 21100 | 21150 | 21100 | 38 |
| 420 | 20230725 | 122600 | 11346859750 | 21100 | 21150 | 21150 | 21100 | 36 |
| 421 | 20230725 | 122500 | 11346100050 | 21100 | 21100 | 21100 | 21100 | 149 |
| 422 | 20230725 | 122400 | 11342956150 | 21100 | 21100 | 21150 | 21100 | 1120 |
| 423 | 20230725 | 122300 | 11319324100 | 21100 | 21100 | 21100 | 21050 | 426 |
| 424 | 20230725 | 122200 | 11310337050 | 21050 | 21050 | 21100 | 21050 | 362 |
| 425 | 20230725 | 122100 | 11302716700 | 21050 | 21050 | 21100 | 21050 | 64 |
| 426 | 20230725 | 122000 | 11301369400 | 21050 | 21050 | 21100 | 21050 | 479 |
| 427 | 20230725 | 121900 | 11291282400 | 21050 | 21050 | 21050 | 21050 | 14 |
| 428 | 20230725 | 121800 | 11290987700 | 21050 | 21100 | 21150 | 21050 | 11 |
| 429 | 20230725 | 121700 | 11290755850 | 21100 | 21100 | 21100 | 21100 | 390 |
| 430 | 20230725 | 121600 | 11282526850 | 21100 | 21100 | 21100 | 21100 | 105 |
| 431 | 20230725 | 121500 | 11280311350 | 21100 | 21050 | 21100 | 21050 | 296 |
| 432 | 20230725 | 121400 | 11274079200 | 21000 | 21050 | 21050 | 21000 | 1099 |
| 433 | 20230725 | 121300 | 11250950550 | 21050 | 21100 | 21100 | 21050 | 979 |
| 434 | 20230725 | 121200 | 11230305600 | 21100 | 21100 | 21150 | 21100 | 141 |
| 435 | 20230725 | 121100 | 11227329750 | 21100 | 21150 | 21150 | 21100 | 659 |
| 436 | 20230725 | 121000 | 11213424200 | 21100 | 21100 | 21100 | 21100 | 522 |
| 437 | 20230725 | 120900 | 11202410000 | 21100 | 21100 | 21150 | 21100 | 290 |
| 438 | 20230725 | 120800 | 11196282450 | 21100 | 21100 | 21100 | 21100 | 211 |
| 439 | 20230725 | 120700 | 11191830350 | 21100 | 21100 | 21100 | 21100 | 451 |
| 440 | 20230725 | 120600 | 11182314250 | 21100 | 21050 | 21150 | 21050 | 1372 |
| 441 | 20230725 | 120500 | 11153377950 | 21050 | 21050 | 21100 | 21050 | 402 |
| 442 | 20230725 | 120400 | 11144903300 | 21050 | 21000 | 21050 | 20950 | 1928 |
| 443 | 20230725 | 120300 | 11104412450 | 21000 | 21050 | 21100 | 21000 | 605 |
| 444 | 20230725 | 120200 | 11091681400 | 21000 | 21050 | 21050 | 21000 | 497 |
| 445 | 20230725 | 120100 | 11081244050 | 21000 | 21100 | 21100 | 21000 | 523 |
| 446 | 20230725 | 120000 | 11070246050 | 21050 | 21050 | 21100 | 21050 | 388 |
| 447 | 20230725 | 115900 | 11062078600 | 21050 | 21100 | 21100 | 21050 | 870 |
| 448 | 20230725 | 115800 | 11043747650 | 21050 | 21100 | 21100 | 21050 | 409 |
| 449 | 20230725 | 115700 | 11035125550 | 21050 | 21100 | 21100 | 21050 | 52 |
| 450 | 20230725 | 115600 | 11034029550 | 21100 | 21100 | 21100 | 21050 | 33 |
| 451 | 20230725 | 115500 | 11033334250 | 21050 | 21050 | 21100 | 21050 | 276 |
| 452 | 20230725 | 115400 | 11027524250 | 21050 | 21150 | 21150 | 21050 | 747 |
| 453 | 20230725 | 115300 | 11011769300 | 21150 | 21150 | 21200 | 21150 | 647 |
| 454 | 20230725 | 115200 | 10998059650 | 21150 | 21200 | 21200 | 21150 | 623 |
| 455 | 20230725 | 115100 | 10984861450 | 21200 | 21200 | 21200 | 21150 | 1566 |
| 456 | 20230725 | 115000 | 10951662600 | 21150 | 21100 | 21200 | 21100 | 1601 |
| 457 | 20230725 | 114900 | 10917751700 | 21100 | 21100 | 21150 | 21100 | 28 |
| 458 | 20230725 | 114800 | 10917160750 | 21100 | 21150 | 21150 | 21100 | 747 |
| 459 | 20230725 | 114700 | 10901369850 | 21100 | 21150 | 21150 | 21100 | 108 |
| 460 | 20230725 | 114600 | 10899090050 | 21100 | 21000 | 21150 | 21000 | 1912 |
| 461 | 20230725 | 114500 | 10858692700 | 21000 | 21050 | 21100 | 21000 | 1597 |
| 462 | 20230725 | 114400 | 10825155150 | 21050 | 21050 | 21100 | 21050 | 1579 |
| 463 | 20230725 | 114300 | 10791917100 | 21050 | 21050 | 21100 | 21050 | 751 |
| 464 | 20230725 | 114200 | 10776108450 | 21050 | 21100 | 21150 | 21050 | 60 |
| 465 | 20230725 | 114100 | 10774842650 | 21100 | 21100 | 21150 | 21050 | 386 |
| 466 | 20230725 | 114000 | 10766697650 | 21100 | 21100 | 21100 | 21050 | 1692 |
| 467 | 20230725 | 113900 | 10731049500 | 21100 | 21050 | 21100 | 21000 | 1012 |
| 468 | 20230725 | 113800 | 10709785900 | 21000 | 21000 | 21100 | 21000 | 1330 |
| 469 | 20230725 | 113700 | 10681855700 | 21000 | 21050 | 21100 | 21000 | 1520 |
| 470 | 20230725 | 113600 | 10649899950 | 21050 | 21050 | 21100 | 21000 | 873 |
| 471 | 20230725 | 113500 | 10631519200 | 21050 | 21000 | 21050 | 21000 | 731 |
| 472 | 20230725 | 113400 | 10616154000 | 21000 | 21000 | 21000 | 21000 | 327 |
| 473 | 20230725 | 113300 | 10609287000 | 21000 | 21050 | 21050 | 21000 | 223 |
| 474 | 20230725 | 113200 | 10604593650 | 21050 | 21000 | 21050 | 21000 | 1063 |
| 475 | 20230725 | 113100 | 10582260100 | 21050 | 21000 | 21050 | 21000 | 1310 |
| 476 | 20230725 | 113000 | 10554749400 | 21000 | 21050 | 21100 | 21000 | 587 |
| 477 | 20230725 | 112900 | 10542415150 | 21100 | 21050 | 21100 | 21050 | 198 |
| 478 | 20230725 | 112800 | 10538246900 | 21000 | 21100 | 21100 | 21000 | 825 |
| 479 | 20230725 | 112700 | 10520866800 | 21100 | 21050 | 21100 | 21000 | 392 |
| 480 | 20230725 | 112600 | 10512616850 | 21100 | 21000 | 21100 | 21000 | 585 |
| 481 | 20230725 | 112500 | 10500327650 | 21100 | 21050 | 21100 | 21000 | 1129 |
| 482 | 20230725 | 112400 | 10476561000 | 21150 | 21100 | 21150 | 21050 | 1360 |
| 483 | 20230725 | 112300 | 10447918750 | 21050 | 21050 | 21150 | 21000 | 1427 |
| 484 | 20230725 | 112200 | 10417849100 | 21000 | 21000 | 21050 | 21000 | 830 |
| 485 | 20230725 | 112100 | 10400418800 | 21050 | 21000 | 21050 | 20950 | 845 |
| 486 | 20230725 | 112000 | 10382668100 | 21000 | 20950 | 21050 | 20950 | 1411 |
| 487 | 20230725 | 111900 | 10353065600 | 20950 | 21000 | 21050 | 20950 | 966 |
| 488 | 20230725 | 111800 | 10332821650 | 21050 | 20950 | 21050 | 20950 | 1197 |
| 489 | 20230725 | 111700 | 10307687600 | 21000 | 21000 | 21000 | 20950 | 1234 |
| 490 | 20230725 | 111600 | 10281794400 | 20950 | 21000 | 21000 | 20950 | 718 |
| 491 | 20230725 | 111500 | 10266724850 | 21000 | 20950 | 21050 | 20950 | 2009 |
| 492 | 20230725 | 111400 | 10224540700 | 20950 | 21000 | 21050 | 20950 | 2845 |
| 493 | 20230725 | 111300 | 10164864450 | 20950 | 20950 | 21050 | 20950 | 6538 |
| 494 | 20230725 | 111200 | 10027674600 | 20950 | 21100 | 21100 | 20950 | 9626 |
| 495 | 20230725 | 111100 | 9825632000 | 21100 | 21100 | 21150 | 21000 | 8528 |
| 496 | 20230725 | 111000 | 9646175500 | 21150 | 21150 | 21200 | 21050 | 3554 |
| 497 | 20230725 | 110900 | 9571229550 | 21250 | 21200 | 21250 | 21150 | 634 |
| 498 | 20230725 | 110800 | 9557788500 | 21200 | 21150 | 21200 | 21100 | 5036 |
| 499 | 20230725 | 110700 | 9451522050 | 21150 | 21200 | 21200 | 21100 | 3395 |
| 500 | 20230725 | 110600 | 9379715050 | 21200 | 21200 | 21250 | 21200 | 2457 |
| 501 | 20230725 | 110500 | 9327621350 | 21250 | 21250 | 21250 | 21150 | 591 |
| 502 | 20230725 | 110400 | 9315091900 | 21100 | 21200 | 21200 | 21100 | 14328 |
| 503 | 20230725 | 110300 | 9012182050 | 21200 | 21300 | 21350 | 21200 | 8809 |
| 504 | 20230725 | 110200 | 8825162250 | 21350 | 21300 | 21400 | 21250 | 3426 |
| 505 | 20230725 | 110100 | 8752213100 | 21400 | 21400 | 21400 | 21300 | 1735 |
| 506 | 20230725 | 110000 | 8715224200 | 21300 | 21300 | 21400 | 21300 | 3734 |
| 507 | 20230725 | 105900 | 8635609200 | 21300 | 21350 | 21400 | 21300 | 5377 |
| 508 | 20230725 | 105800 | 8520932550 | 21350 | 21350 | 21400 | 21350 | 3246 |
| 509 | 20230725 | 105700 | 8451630250 | 21350 | 21450 | 21450 | 21350 | 8026 |
| 510 | 20230725 | 105600 | 8279860900 | 21450 | 21450 | 21450 | 21450 | 2724 |
| 511 | 20230725 | 105500 | 8221431100 | 21500 | 21450 | 21500 | 21450 | 1793 |
| 512 | 20230725 | 105400 | 8182970900 | 21450 | 21500 | 21500 | 21450 | 707 |
| 513 | 20230725 | 105300 | 8167773300 | 21500 | 21500 | 21500 | 21450 | 568 |
| 514 | 20230725 | 105200 | 8155561700 | 21550 | 21500 | 21550 | 21450 | 1669 |
| 515 | 20230725 | 105100 | 8119672750 | 21550 | 21500 | 21550 | 21500 | 251 |
| 516 | 20230725 | 105000 | 8114269400 | 21550 | 21500 | 21550 | 21500 | 142 |
| 517 | 20230725 | 104900 | 8111216300 | 21500 | 21550 | 21550 | 21500 | 1006 |
| 518 | 20230725 | 104800 | 8089585250 | 21550 | 21500 | 21550 | 21500 | 1166 |
| 519 | 20230725 | 104700 | 8064463350 | 21500 | 21500 | 21550 | 21500 | 976 |
| 520 | 20230725 | 104600 | 8043478550 | 21550 | 21500 | 21550 | 21500 | 74 |
| 521 | 20230725 | 104500 | 8041885150 | 21550 | 21500 | 21550 | 21450 | 231 |
| 522 | 20230725 | 104400 | 8036919100 | 21550 | 21500 | 21550 | 21450 | 310 |
| 523 | 20230725 | 104300 | 8030255250 | 21550 | 21500 | 21550 | 21450 | 386 |
| 524 | 20230725 | 104200 | 8021957850 | 21500 | 21450 | 21550 | 21450 | 519 |
| 525 | 20230725 | 104100 | 8010802100 | 21550 | 21550 | 21550 | 21450 | 201 |
| 526 | 20230725 | 104000 | 8006484850 | 21550 | 21500 | 21550 | 21450 | 1664 |
| 527 | 20230725 | 103900 | 7970763250 | 21500 | 21450 | 21500 | 21450 | 895 |
| 528 | 20230725 | 103800 | 7951559650 | 21450 | 21450 | 21550 | 21450 | 653 |
| 529 | 20230725 | 103700 | 7937508600 | 21500 | 21600 | 21600 | 21500 | 6390 |
| 530 | 20230725 | 103600 | 7799994500 | 21600 | 21550 | 21600 | 21550 | 259 |
| 531 | 20230725 | 103500 | 7794412950 | 21550 | 21500 | 21600 | 21500 | 1272 |
| 532 | 20230725 | 103400 | 7766983150 | 21500 | 21550 | 21550 | 21500 | 1207 |
| 533 | 20230725 | 103300 | 7740977150 | 21550 | 21650 | 21650 | 21550 | 1190 |
| 534 | 20230725 | 103200 | 7715273350 | 21650 | 21650 | 21700 | 21650 | 1748 |
| 535 | 20230725 | 103100 | 7677426150 | 21650 | 21650 | 21700 | 21650 | 1321 |
| 536 | 20230725 | 103000 | 7648818200 | 21650 | 21650 | 21700 | 21600 | 3330 |
| 537 | 20230725 | 102900 | 7576719850 | 21600 | 21650 | 21650 | 21600 | 831 |
| 538 | 20230725 | 102800 | 7558763300 | 21650 | 21700 | 21700 | 21600 | 411 |
| 539 | 20230725 | 102700 | 7549863000 | 21700 | 21600 | 21700 | 21550 | 2818 |
| 540 | 20230725 | 102600 | 7488904750 | 21500 | 21450 | 21550 | 21450 | 2557 |
| 541 | 20230725 | 102500 | 7433907450 | 21500 | 21500 | 21500 | 21450 | 287 |
| 542 | 20230725 | 102400 | 7427747650 | 21500 | 21500 | 21500 | 21400 | 266 |
| 543 | 20230725 | 102300 | 7422043300 | 21500 | 21450 | 21500 | 21400 | 479 |
| 544 | 20230725 | 102200 | 7411778450 | 21500 | 21450 | 21500 | 21400 | 2194 |
| 545 | 20230725 | 102100 | 7364722050 | 21450 | 21450 | 21450 | 21400 | 830 |
| 546 | 20230725 | 102000 | 7346918850 | 21450 | 21400 | 21450 | 21400 | 1470 |
| 547 | 20230725 | 101900 | 7315415050 | 21450 | 21450 | 21500 | 21450 | 2842 |
| 548 | 20230725 | 101800 | 7254454100 | 21450 | 21450 | 21500 | 21450 | 374 |
| 549 | 20230725 | 101700 | 7246418150 | 21450 | 21500 | 21500 | 21450 | 487 |
| 550 | 20230725 | 101600 | 7235962000 | 21500 | 21500 | 21550 | 21500 | 1962 |
| 551 | 20230725 | 101500 | 7193778950 | 21550 | 21500 | 21550 | 21500 | 941 |
| 552 | 20230725 | 101400 | 7173522450 | 21550 | 21550 | 21550 | 21500 | 388 |
| 553 | 20230725 | 101300 | 7165180150 | 21450 | 21450 | 21500 | 21450 | 1138 |
| 554 | 20230725 | 101200 | 7140731400 | 21450 | 21450 | 21500 | 21450 | 854 |
| 555 | 20230725 | 101100 | 7122382150 | 21500 | 21400 | 21500 | 21400 | 913 |
| 556 | 20230725 | 101000 | 7102820300 | 21450 | 21550 | 21600 | 21450 | 7434 |
| 557 | 20230725 | 100900 | 6943106100 | 21600 | 21550 | 21600 | 21500 | 2536 |
| 558 | 20230725 | 100800 | 6888555900 | 21550 | 21550 | 21600 | 21500 | 3229 |
| 559 | 20230725 | 100700 | 6818979200 | 21600 | 21650 | 21650 | 21550 | 687 |
| 560 | 20230725 | 100600 | 6804138800 | 21650 | 21650 | 21650 | 21550 | 180 |
| 561 | 20230725 | 100500 | 6800250700 | 21600 | 21600 | 21650 | 21550 | 2985 |
| 562 | 20230725 | 100400 | 6735763850 | 21550 | 21600 | 21600 | 21550 | 301 |
| 563 | 20230725 | 100300 | 6729263250 | 21600 | 21600 | 21600 | 21550 | 322 |
| 564 | 20230725 | 100200 | 6722315300 | 21600 | 21550 | 21600 | 21550 | 478 |
| 565 | 20230725 | 100100 | 6711998600 | 21600 | 21600 | 21600 | 21550 | 1226 |
| 566 | 20230725 | 100000 | 6685577900 | 21550 | 21600 | 21600 | 21550 | 1679 |
| 567 | 20230725 | 095900 | 6649390700 | 21600 | 21600 | 21650 | 21500 | 5619 |
| 568 | 20230725 | 095800 | 6528247850 | 21600 | 21650 | 21650 | 21550 | 1358 |
| 569 | 20230725 | 095700 | 6498915200 | 21600 | 21650 | 21650 | 21550 | 3341 |
| 570 | 20230725 | 095600 | 6426741750 | 21650 | 21600 | 21650 | 21550 | 397 |
| 571 | 20230725 | 095500 | 6418167250 | 21650 | 21650 | 21650 | 21550 | 446 |
| 572 | 20230725 | 095400 | 6408535550 | 21650 | 21500 | 21650 | 21500 | 2578 |
| 573 | 20230725 | 095300 | 6352946800 | 21550 | 21500 | 21550 | 21500 | 1934 |
| 574 | 20230725 | 095200 | 6311365400 | 21550 | 21550 | 21550 | 21500 | 677 |
| 575 | 20230725 | 095100 | 6296792950 | 21550 | 21500 | 21550 | 21500 | 2031 |
| 576 | 20230725 | 095000 | 6253123600 | 21500 | 21550 | 21600 | 21450 | 4352 |
| 577 | 20230725 | 094900 | 6159498600 | 21550 | 21650 | 21650 | 21500 | 1237 |
| 578 | 20230725 | 094800 | 6132830200 | 21550 | 21600 | 21650 | 21550 | 2927 |
| 579 | 20230725 | 094700 | 6069669950 | 21600 | 21600 | 21650 | 21600 | 1099 |
| 580 | 20230725 | 094600 | 6045929650 | 21650 | 21650 | 21650 | 21600 | 260 |
| 581 | 20230725 | 094500 | 6040301150 | 21650 | 21550 | 21650 | 21500 | 3347 |
| 582 | 20230725 | 094400 | 5968134000 | 21500 | 21550 | 21550 | 21500 | 1024 |
| 583 | 20230725 | 094300 | 5946116100 | 21500 | 21500 | 21550 | 21450 | 1391 |
| 584 | 20230725 | 094200 | 5916210650 | 21550 | 21500 | 21550 | 21450 | 1927 |
| 585 | 20230725 | 094100 | 5874793350 | 21500 | 21500 | 21500 | 21450 | 674 |
| 586 | 20230725 | 094000 | 5860306450 | 21500 | 21500 | 21550 | 21450 | 4165 |
| 587 | 20230725 | 093900 | 5770764350 | 21550 | 21550 | 21550 | 21500 | 927 |
| 588 | 20230725 | 093800 | 5750812900 | 21550 | 21550 | 21600 | 21500 | 2094 |
| 589 | 20230725 | 093700 | 5705783600 | 21550 | 21500 | 21600 | 21450 | 4818 |
| 590 | 20230725 | 093600 | 5602151750 | 21550 | 21600 | 21650 | 21500 | 1854 |
| 591 | 20230725 | 093500 | 5562134400 | 21600 | 21550 | 21600 | 21450 | 4247 |
| 592 | 20230725 | 093400 | 5470814300 | 21550 | 21700 | 21700 | 21500 | 13997 |
| 593 | 20230725 | 093300 | 5168851300 | 21750 | 21750 | 21800 | 21700 | 4769 |
| 594 | 20230725 | 093200 | 5065226200 | 21750 | 21800 | 21850 | 21750 | 3275 |
| 595 | 20230725 | 093100 | 4993828400 | 21800 | 21850 | 21850 | 21800 | 1712 |
| 596 | 20230725 | 093000 | 4956447500 | 21850 | 21900 | 21900 | 21800 | 2464 |
| 597 | 20230725 | 092900 | 4902588600 | 21900 | 21950 | 22000 | 21850 | 3778 |
| 598 | 20230725 | 092800 | 4819827900 | 21950 | 21950 | 22000 | 21900 | 6079 |
| 599 | 20230725 | 092700 | 4686331750 | 21950 | 21850 | 21950 | 21850 | 3004 |
| 600 | 20230725 | 092600 | 4620460050 | 21850 | 22000 | 22000 | 21850 | 8956 |
| 601 | 20230725 | 092500 | 4424123050 | 21950 | 21800 | 21950 | 21750 | 8392 |
| 602 | 20230725 | 092400 | 4240199350 | 21850 | 21650 | 21850 | 21650 | 4858 |
| 603 | 20230725 | 092300 | 4134628800 | 21700 | 21800 | 21850 | 21600 | 11062 |
| 604 | 20230725 | 092200 | 3894353400 | 21850 | 21800 | 21850 | 21800 | 4919 |
| 605 | 20230725 | 092100 | 3786972400 | 21850 | 21850 | 21850 | 21750 | 4905 |
| 606 | 20230725 | 092000 | 3680016650 | 21800 | 21800 | 21850 | 21750 | 4819 |
| 607 | 20230725 | 091900 | 3574956200 | 21800 | 21800 | 21850 | 21800 | 8489 |
| 608 | 20230725 | 091800 | 3389805550 | 21850 | 21900 | 21950 | 21750 | 11490 |
| 609 | 20230725 | 091700 | 3138518100 | 21950 | 21800 | 21950 | 21750 | 11361 |
| 610 | 20230725 | 091600 | 2890203550 | 21800 | 21850 | 21850 | 21750 | 2347 |
| 611 | 20230725 | 091500 | 2839052650 | 21800 | 21800 | 21850 | 21700 | 9793 |
| 612 | 20230725 | 091400 | 2625773800 | 21800 | 21750 | 21850 | 21750 | 8108 |
| 613 | 20230725 | 091300 | 2449030250 | 21750 | 21800 | 21850 | 21750 | 10269 |
| 614 | 20230725 | 091200 | 2225367600 | 21800 | 21800 | 21850 | 21700 | 8238 |
| 615 | 20230725 | 091100 | 2045959050 | 21800 | 21550 | 21850 | 21550 | 12654 |
| 616 | 20230725 | 091000 | 1771601050 | 21500 | 21300 | 21500 | 21250 | 6683 |
| 617 | 20230725 | 090900 | 1628654100 | 21300 | 21450 | 21450 | 21250 | 11046 |
| 618 | 20230725 | 090800 | 1392863500 | 21400 | 21500 | 21550 | 21400 | 3396 |
| 619 | 20230725 | 090700 | 1320070300 | 21550 | 21600 | 21650 | 21500 | 9035 |
| 620 | 20230725 | 090600 | 1125213350 | 21550 | 21450 | 21600 | 21350 | 4039 |
| 621 | 20230725 | 090500 | 1038385900 | 21400 | 21300 | 21450 | 21300 | 3114 |
| 622 | 20230725 | 090400 | 971775800 | 21400 | 21400 | 21500 | 21300 | 2395 |
| 623 | 20230725 | 090300 | 920546400 | 21400 | 21400 | 21450 | 21300 | 4507 |
| 624 | 20230725 | 090200 | 824259000 | 21400 | 21550 | 21600 | 21400 | 8871 |
| 625 | 20230725 | 090100 | 633692100 | 21500 | 21650 | 21750 | 21500 | 16310 |
| 626 | 20230725 | 090000 | 281368150 | 21650 | 21650 | 21750 | 21650 | 12645 |