33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 2885 |
| 3 | 20230725 | 191500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20230725 | 191400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20230725 | 191300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20230725 | 191200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20230725 | 191100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20230725 | 191000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20230725 | 190900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20230725 | 190800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20230725 | 190700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20230725 | 190600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20230725 | 190500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20230725 | 190400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20230725 | 190300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20230725 | 190200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20230725 | 190100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20230725 | 190000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20230725 | 185900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20230725 | 185800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20230725 | 185700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20230725 | 185600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20230725 | 185500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20230725 | 185400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20230725 | 185300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20230725 | 185200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20230725 | 185100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20230725 | 185000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20230725 | 184900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20230725 | 184800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20230725 | 184700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20230725 | 184600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 2885 |
| 33 | 20230725 | 184500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20230725 | 184400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20230725 | 184300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20230725 | 184200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20230725 | 184100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20230725 | 184000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20230725 | 183900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20230725 | 183800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20230725 | 183700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20230725 | 183600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20230725 | 183500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20230725 | 183400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20230725 | 183300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20230725 | 183200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20230725 | 183100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20230725 | 183000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20230725 | 182900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20230725 | 182800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20230725 | 182700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20230725 | 182600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20230725 | 182500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20230725 | 182400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20230725 | 182300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20230725 | 182200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20230725 | 182100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20230725 | 182000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20230725 | 181900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20230725 | 181800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20230725 | 181700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20230725 | 181600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 2885 |
| 63 | 20230725 | 181500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20230725 | 181400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20230725 | 181300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20230725 | 181200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20230725 | 181100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20230725 | 181000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20230725 | 180900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20230725 | 180800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20230725 | 180700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20230725 | 180600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20230725 | 180500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20230725 | 180400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20230725 | 180300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20230725 | 180200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20230725 | 180100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20230725 | 180000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20230725 | 175900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20230725 | 175800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20230725 | 175700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20230725 | 175600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20230725 | 175500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20230725 | 175400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20230725 | 175300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20230725 | 175200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20230725 | 175100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20230725 | 175000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20230725 | 174900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20230725 | 174800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20230725 | 174700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20230725 | 174600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 2885 |
| 93 | 20230725 | 174500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20230725 | 174400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20230725 | 174300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20230725 | 174200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20230725 | 174100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20230725 | 174000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20230725 | 173900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20230725 | 173800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20230725 | 173700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20230725 | 173600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20230725 | 173500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20230725 | 173400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20230725 | 173300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20230725 | 173200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20230725 | 173100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20230725 | 173000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20230725 | 172900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20230725 | 172800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20230725 | 172700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20230725 | 172600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20230725 | 172500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20230725 | 172400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20230725 | 172300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20230725 | 172200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20230725 | 172100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20230725 | 172000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20230725 | 171900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20230725 | 171800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20230725 | 171700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20230725 | 171600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 2885 |
| 123 | 20230725 | 171500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20230725 | 171400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20230725 | 171300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20230725 | 171200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20230725 | 171100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20230725 | 171000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20230725 | 170900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20230725 | 170800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20230725 | 170700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20230725 | 170600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20230725 | 170500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20230725 | 170400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20230725 | 170300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20230725 | 170200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20230725 | 170100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20230725 | 170000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20230725 | 165900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20230725 | 165800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20230725 | 165700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20230725 | 165600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20230725 | 165500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20230725 | 165400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20230725 | 165300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20230725 | 165200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20230725 | 165100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20230725 | 165000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20230725 | 164900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20230725 | 164800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20230725 | 164700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20230725 | 164600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 2885 |
| 153 | 20230725 | 164500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20230725 | 164400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20230725 | 164300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20230725 | 164200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20230725 | 164100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20230725 | 164000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20230725 | 163900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20230725 | 163800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20230725 | 163700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20230725 | 163600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20230725 | 163500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20230725 | 163400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20230725 | 163300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20230725 | 163200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20230725 | 163100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20230725 | 163000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20230725 | 162900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20230725 | 162800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20230725 | 162700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20230725 | 162600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20230725 | 162500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20230725 | 162400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20230725 | 162300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20230725 | 162200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20230725 | 162100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20230725 | 162000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20230725 | 161900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20230725 | 161800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20230725 | 161700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20230725 | 161600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 2885 |
| 183 | 20230725 | 161500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20230725 | 161400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20230725 | 161300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20230725 | 161200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20230725 | 161100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20230725 | 161000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20230725 | 160900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20230725 | 160800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20230725 | 160700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20230725 | 160600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20230725 | 160500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20230725 | 160400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20230725 | 160300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20230725 | 160200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20230725 | 160100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20230725 | 160000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20230725 | 155900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20230725 | 155800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20230725 | 155700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20230725 | 155600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20230725 | 155500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20230725 | 155400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20230725 | 155300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20230725 | 155200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20230725 | 155100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20230725 | 155000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20230725 | 154900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20230725 | 154800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20230725 | 154700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20230725 | 154600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 2885 |
| 213 | 20230725 | 154500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20230725 | 154400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20230725 | 154300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20230725 | 154200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20230725 | 154100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20230725 | 154000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20230725 | 153900 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20230725 | 153800 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20230725 | 153700 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20230725 | 153600 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20230725 | 153500 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20230725 | 153400 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20230725 | 153300 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20230725 | 153200 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20230725 | 153100 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 0 |
| 228 | 20230725 | 153000 | 11951977250 | 44950 | 44950 | 44950 | 44950 | 2885 |
| 229 | 20230725 | 152900 | 11822296500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 230 | 20230725 | 152800 | 11822296500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20230725 | 152700 | 11822296500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 232 | 20230725 | 152600 | 11822296500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20230725 | 152500 | 11822296500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20230725 | 152400 | 11822296500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20230725 | 152300 | 11822296500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20230725 | 152200 | 11822296500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20230725 | 152100 | 11822296500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 238 | 20230725 | 152000 | 11822296500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20230725 | 151900 | 11822296500 | 45150 | 45200 | 45250 | 45150 | 1347 |
| 240 | 20230725 | 151800 | 11761432800 | 45250 | 45250 | 45250 | 45200 | 1564 |
| 241 | 20230725 | 151700 | 11690739700 | 45200 | 45300 | 45300 | 45200 | 248 |
| 242 | 20230725 | 151600 | 11679516400 | 45400 | 45400 | 45400 | 45300 | 1095 |
| 243 | 20230725 | 151500 | 11629882000 | 45350 | 45350 | 45400 | 45300 | 335 |
| 244 | 20230725 | 151400 | 11614697200 | 45300 | 45250 | 45300 | 45250 | 180 |
| 245 | 20230725 | 151300 | 11606543250 | 45300 | 45350 | 45350 | 45300 | 277 |
| 246 | 20230725 | 151200 | 11593994400 | 45350 | 45300 | 45400 | 45300 | 8 |
| 247 | 20230725 | 151100 | 11593631550 | 45600 | 45250 | 45600 | 45250 | 565 |
| 248 | 20230725 | 151000 | 11568041250 | 45200 | 45350 | 45450 | 45200 | 364 |
| 249 | 20230725 | 150900 | 11551542150 | 45300 | 45250 | 45300 | 45250 | 166 |
| 250 | 20230725 | 150800 | 11544027150 | 45300 | 45300 | 45350 | 45300 | 108 |
| 251 | 20230725 | 150700 | 11539134500 | 45350 | 45400 | 45450 | 45300 | 761 |
| 252 | 20230725 | 150600 | 11504610450 | 45400 | 45400 | 45400 | 45400 | 232 |
| 253 | 20230725 | 150500 | 11494077650 | 45400 | 45400 | 45450 | 45350 | 160 |
| 254 | 20230725 | 150400 | 11486813850 | 45450 | 45300 | 45450 | 45300 | 31 |
| 255 | 20230725 | 150300 | 11485405050 | 45300 | 45300 | 45450 | 45300 | 353 |
| 256 | 20230725 | 150200 | 11469414000 | 45300 | 45300 | 45300 | 45250 | 115 |
| 257 | 20230725 | 150100 | 11464205150 | 45300 | 45300 | 45300 | 45250 | 318 |
| 258 | 20230725 | 150000 | 11449810000 | 45300 | 45250 | 45300 | 45200 | 419 |
| 259 | 20230725 | 145900 | 11430835700 | 45250 | 45100 | 45250 | 45100 | 266 |
| 260 | 20230725 | 145800 | 11418813000 | 45150 | 45300 | 45300 | 45150 | 386 |
| 261 | 20230725 | 145700 | 11401371450 | 45300 | 45200 | 45300 | 45200 | 264 |
| 262 | 20230725 | 145600 | 11389426450 | 45300 | 45200 | 45300 | 45200 | 165 |
| 263 | 20230725 | 145500 | 11381963450 | 45250 | 45200 | 45250 | 45200 | 477 |
| 264 | 20230725 | 145400 | 11360401700 | 45200 | 45250 | 45250 | 45200 | 47 |
| 265 | 20230725 | 145300 | 11358275650 | 45300 | 45200 | 45300 | 45200 | 128 |
| 266 | 20230725 | 145200 | 11352478350 | 45200 | 45300 | 45300 | 45200 | 293 |
| 267 | 20230725 | 145100 | 11339224300 | 45300 | 45400 | 45400 | 45300 | 412 |
| 268 | 20230725 | 145000 | 11320543600 | 45400 | 45400 | 45400 | 45400 | 65 |
| 269 | 20230725 | 144900 | 11317592600 | 45300 | 45350 | 45450 | 45300 | 16 |
| 270 | 20230725 | 144800 | 11316866700 | 45450 | 45500 | 45500 | 45450 | 37 |
| 271 | 20230725 | 144700 | 11315183800 | 45500 | 45300 | 45600 | 45200 | 292 |
| 272 | 20230725 | 144600 | 11301960800 | 45300 | 45400 | 45400 | 45250 | 203 |
| 273 | 20230725 | 144500 | 11292766450 | 45400 | 45600 | 45600 | 45400 | 1377 |
| 274 | 20230725 | 144400 | 11230118250 | 45700 | 45500 | 45700 | 45500 | 257 |
| 275 | 20230725 | 144300 | 11218418000 | 45600 | 45650 | 45650 | 45600 | 7 |
| 276 | 20230725 | 144200 | 11218098650 | 45700 | 45400 | 45700 | 45400 | 738 |
| 277 | 20230725 | 144100 | 11184512050 | 45400 | 45600 | 45600 | 45300 | 1181 |
| 278 | 20230725 | 144000 | 11130814300 | 45600 | 45550 | 45600 | 45550 | 107 |
| 279 | 20230725 | 143900 | 11125937750 | 45600 | 45550 | 45600 | 45500 | 361 |
| 280 | 20230725 | 143800 | 11109509650 | 45550 | 45750 | 45750 | 45550 | 1193 |
| 281 | 20230725 | 143700 | 11055046950 | 45750 | 45950 | 45950 | 45600 | 1390 |
| 282 | 20230725 | 143600 | 10991457650 | 45950 | 46000 | 46000 | 45900 | 805 |
| 283 | 20230725 | 143500 | 10954480100 | 45950 | 45950 | 46000 | 45900 | 1494 |
| 284 | 20230725 | 143400 | 10885835600 | 45950 | 45550 | 45950 | 45550 | 5262 |
| 285 | 20230725 | 143300 | 10645157400 | 45500 | 45500 | 45550 | 45500 | 310 |
| 286 | 20230725 | 143200 | 10631048400 | 45500 | 45500 | 45500 | 45500 | 291 |
| 287 | 20230725 | 143100 | 10617807900 | 45500 | 45350 | 45550 | 45350 | 284 |
| 288 | 20230725 | 143000 | 10604909950 | 45250 | 45400 | 45400 | 45250 | 851 |
| 289 | 20230725 | 142900 | 10566358950 | 45400 | 45400 | 45400 | 45400 | 33 |
| 290 | 20230725 | 142800 | 10564860750 | 45400 | 45300 | 45400 | 45300 | 158 |
| 291 | 20230725 | 142700 | 10557687650 | 45250 | 45350 | 45350 | 45250 | 282 |
| 292 | 20230725 | 142600 | 10544913250 | 45350 | 45400 | 45400 | 45350 | 90 |
| 293 | 20230725 | 142500 | 10540831600 | 45400 | 45400 | 45500 | 45350 | 455 |
| 294 | 20230725 | 142400 | 10520164650 | 45350 | 45300 | 45450 | 45100 | 1072 |
| 295 | 20230725 | 142300 | 10471717150 | 45450 | 45300 | 45550 | 45300 | 380 |
| 296 | 20230725 | 142200 | 10454448650 | 45300 | 45600 | 45600 | 45300 | 866 |
| 297 | 20230725 | 142100 | 10415100450 | 45600 | 45400 | 45600 | 45400 | 2392 |
| 298 | 20230725 | 142000 | 10306350750 | 45350 | 45350 | 45450 | 45300 | 217 |
| 299 | 20230725 | 141900 | 10296499200 | 45350 | 45400 | 45450 | 45250 | 705 |
| 300 | 20230725 | 141800 | 10264538550 | 45450 | 45400 | 45450 | 45300 | 1809 |
| 301 | 20230725 | 141700 | 10182377100 | 45400 | 45150 | 45400 | 45150 | 2943 |
| 302 | 20230725 | 141600 | 10049138550 | 45150 | 45050 | 45150 | 45050 | 653 |
| 303 | 20230725 | 141500 | 10019695050 | 44950 | 44900 | 45000 | 44900 | 1254 |
| 304 | 20230725 | 141400 | 9963320250 | 44900 | 44900 | 44900 | 44900 | 112 |
| 305 | 20230725 | 141300 | 9958291450 | 44900 | 44900 | 44900 | 44850 | 226 |
| 306 | 20230725 | 141200 | 9948154750 | 44850 | 44900 | 44900 | 44850 | 27 |
| 307 | 20230725 | 141100 | 9946943050 | 44900 | 44850 | 44900 | 44850 | 57 |
| 308 | 20230725 | 141000 | 9944385250 | 44850 | 44800 | 44900 | 44800 | 302 |
| 309 | 20230725 | 140900 | 9930839850 | 44800 | 44750 | 44800 | 44750 | 1190 |
| 310 | 20230725 | 140800 | 9877530250 | 44750 | 44700 | 44750 | 44700 | 202 |
| 311 | 20230725 | 140700 | 9868494250 | 44750 | 44750 | 44750 | 44650 | 443 |
| 312 | 20230725 | 140600 | 9848680150 | 44700 | 44700 | 44750 | 44700 | 172 |
| 313 | 20230725 | 140500 | 9840991200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 314 | 20230725 | 140400 | 9840991200 | 44650 | 44650 | 44750 | 44650 | 897 |
| 315 | 20230725 | 140300 | 9800864900 | 44600 | 44600 | 44700 | 44600 | 491 |
| 316 | 20230725 | 140200 | 9778918700 | 44600 | 44550 | 44600 | 44550 | 163 |
| 317 | 20230725 | 140100 | 9771656250 | 44550 | 44500 | 44550 | 44450 | 957 |
| 318 | 20230725 | 140000 | 9729051250 | 44500 | 44500 | 44500 | 44450 | 42 |
| 319 | 20230725 | 135900 | 9727183750 | 44450 | 44500 | 44500 | 44450 | 42 |
| 320 | 20230725 | 135800 | 9725315750 | 44500 | 44400 | 44500 | 44400 | 235 |
| 321 | 20230725 | 135700 | 9714858350 | 44500 | 44450 | 44500 | 44400 | 1136 |
| 322 | 20230725 | 135600 | 9664414550 | 44450 | 44450 | 44500 | 44450 | 375 |
| 323 | 20230725 | 135500 | 9647743300 | 44450 | 44450 | 44500 | 44450 | 49 |
| 324 | 20230725 | 135400 | 9645565200 | 44500 | 44350 | 44500 | 44300 | 129 |
| 325 | 20230725 | 135300 | 9639834650 | 44350 | 44350 | 44350 | 44300 | 1827 |
| 326 | 20230725 | 135200 | 9558815650 | 44350 | 44700 | 44700 | 44350 | 8363 |
| 327 | 20230725 | 135100 | 9187083700 | 44700 | 44700 | 44700 | 44700 | 12 |
| 328 | 20230725 | 135000 | 9186547300 | 44600 | 44600 | 44600 | 44600 | 370 |
| 329 | 20230725 | 134900 | 9170045300 | 44600 | 44700 | 44700 | 44600 | 184 |
| 330 | 20230725 | 134800 | 9161836800 | 44650 | 44700 | 44700 | 44650 | 165 |
| 331 | 20230725 | 134700 | 9154469000 | 44700 | 44700 | 44700 | 44700 | 548 |
| 332 | 20230725 | 134600 | 9129973400 | 44700 | 44750 | 44750 | 44700 | 76 |
| 333 | 20230725 | 134500 | 9126576150 | 44700 | 44750 | 44750 | 44700 | 71 |
| 334 | 20230725 | 134400 | 9123401400 | 44800 | 44800 | 44800 | 44700 | 590 |
| 335 | 20230725 | 134300 | 9097021950 | 44800 | 44750 | 44800 | 44750 | 245 |
| 336 | 20230725 | 134200 | 9086057550 | 44800 | 44800 | 44800 | 44750 | 205 |
| 337 | 20230725 | 134100 | 9076881950 | 44800 | 44750 | 44800 | 44750 | 148 |
| 338 | 20230725 | 134000 | 9070254550 | 44750 | 44750 | 44800 | 44750 | 39 |
| 339 | 20230725 | 133900 | 9068507800 | 44800 | 44750 | 44800 | 44750 | 198 |
| 340 | 20230725 | 133800 | 9059638200 | 44800 | 44800 | 44800 | 44800 | 2 |
| 341 | 20230725 | 133700 | 9059548600 | 44800 | 44750 | 44800 | 44750 | 228 |
| 342 | 20230725 | 133600 | 9049334900 | 44800 | 44800 | 44800 | 44800 | 19 |
| 343 | 20230725 | 133500 | 9048483700 | 44750 | 44700 | 44750 | 44700 | 75 |
| 344 | 20230725 | 133400 | 9045127550 | 44700 | 44750 | 44750 | 44700 | 13 |
| 345 | 20230725 | 133300 | 9044545950 | 44700 | 44750 | 44750 | 44700 | 119 |
| 346 | 20230725 | 133200 | 9039221650 | 44750 | 44800 | 44800 | 44750 | 46 |
| 347 | 20230725 | 133100 | 9037161950 | 44800 | 44750 | 44800 | 44750 | 56 |
| 348 | 20230725 | 133000 | 9034655500 | 44800 | 44850 | 44850 | 44800 | 196 |
| 349 | 20230725 | 132900 | 9025874300 | 44850 | 44850 | 44900 | 44850 | 154 |
| 350 | 20230725 | 132800 | 9018963250 | 44900 | 44900 | 44900 | 44900 | 8 |
| 351 | 20230725 | 132700 | 9018604050 | 44900 | 44850 | 44950 | 44850 | 117 |
| 352 | 20230725 | 132600 | 9013351000 | 44850 | 44900 | 44900 | 44850 | 187 |
| 353 | 20230725 | 132500 | 9004963600 | 44900 | 44900 | 44950 | 44900 | 174 |
| 354 | 20230725 | 132400 | 8997150950 | 44950 | 44900 | 44950 | 44900 | 71 |
| 355 | 20230725 | 132300 | 8993963000 | 44950 | 44950 | 44950 | 44900 | 466 |
| 356 | 20230725 | 132200 | 8973030850 | 44950 | 44950 | 44950 | 44900 | 9 |
| 357 | 20230725 | 132100 | 8972626400 | 44950 | 44950 | 44950 | 44900 | 103 |
| 358 | 20230725 | 132000 | 8968001550 | 44900 | 44900 | 44900 | 44900 | 5 |
| 359 | 20230725 | 131900 | 8967777050 | 45000 | 45000 | 45000 | 45000 | 240 |
| 360 | 20230725 | 131800 | 8956977050 | 44900 | 44950 | 44950 | 44900 | 76 |
| 361 | 20230725 | 131700 | 8953560900 | 44900 | 44900 | 44900 | 44900 | 59 |
| 362 | 20230725 | 131600 | 8950911800 | 44950 | 44950 | 44950 | 44950 | 66 |
| 363 | 20230725 | 131500 | 8947945100 | 44950 | 44900 | 44950 | 44900 | 61 |
| 364 | 20230725 | 131400 | 8945205950 | 44950 | 44900 | 44950 | 44900 | 505 |
| 365 | 20230725 | 131300 | 8922531350 | 44950 | 44950 | 44950 | 44950 | 16 |
| 366 | 20230725 | 131200 | 8921812150 | 45000 | 44950 | 45000 | 44950 | 36 |
| 367 | 20230725 | 131100 | 8920193900 | 44900 | 44950 | 44950 | 44900 | 57 |
| 368 | 20230725 | 131000 | 8917633450 | 45000 | 45000 | 45000 | 44950 | 62 |
| 369 | 20230725 | 130900 | 8914845850 | 45000 | 45000 | 45100 | 45000 | 218 |
| 370 | 20230725 | 130800 | 8905035750 | 45100 | 45100 | 45100 | 45100 | 8 |
| 371 | 20230725 | 130700 | 8904674950 | 44950 | 44950 | 44950 | 44950 | 567 |
| 372 | 20230725 | 130600 | 8879188300 | 44950 | 44950 | 44950 | 44950 | 80 |
| 373 | 20230725 | 130500 | 8875592300 | 44950 | 44900 | 44950 | 44900 | 114 |
| 374 | 20230725 | 130400 | 8870469000 | 44950 | 45050 | 45050 | 44950 | 968 |
| 375 | 20230725 | 130300 | 8826892050 | 45150 | 45200 | 45200 | 45050 | 226 |
| 376 | 20230725 | 130200 | 8816694400 | 45200 | 45250 | 45300 | 45200 | 209 |
| 377 | 20230725 | 130100 | 8807239250 | 45200 | 45250 | 45250 | 45200 | 242 |
| 378 | 20230725 | 130000 | 8796294450 | 45200 | 45200 | 45250 | 45200 | 170 |
| 379 | 20230725 | 125900 | 8788610400 | 45200 | 45150 | 45200 | 45150 | 341 |
| 380 | 20230725 | 125800 | 8773197450 | 45150 | 45150 | 45150 | 45150 | 32 |
| 381 | 20230725 | 125700 | 8771752650 | 45100 | 45100 | 45100 | 45100 | 20 |
| 382 | 20230725 | 125600 | 8770850650 | 45100 | 45100 | 45100 | 45100 | 118 |
| 383 | 20230725 | 125500 | 8765528850 | 45100 | 45000 | 45100 | 45000 | 541 |
| 384 | 20230725 | 125400 | 8741136000 | 45000 | 44900 | 45000 | 44900 | 651 |
| 385 | 20230725 | 125300 | 8711844750 | 44900 | 44950 | 44950 | 44900 | 22 |
| 386 | 20230725 | 125200 | 8710856300 | 44950 | 44900 | 44950 | 44850 | 546 |
| 387 | 20230725 | 125100 | 8686342150 | 44900 | 44900 | 44900 | 44850 | 34 |
| 388 | 20230725 | 125000 | 8684816500 | 44900 | 44850 | 44900 | 44850 | 108 |
| 389 | 20230725 | 124900 | 8679970050 | 44850 | 44800 | 44850 | 44700 | 282 |
| 390 | 20230725 | 124800 | 8667336850 | 44800 | 44800 | 44800 | 44800 | 16 |
| 391 | 20230725 | 124700 | 8666620050 | 44750 | 44600 | 44750 | 44600 | 9 |
| 392 | 20230725 | 124600 | 8666217750 | 44600 | 44800 | 44850 | 44600 | 271 |
| 393 | 20230725 | 124500 | 8654110050 | 44850 | 44850 | 44850 | 44800 | 297 |
| 394 | 20230725 | 124400 | 8640799350 | 44850 | 44850 | 44900 | 44850 | 72 |
| 395 | 20230725 | 124300 | 8637570100 | 44850 | 44800 | 44850 | 44800 | 271 |
| 396 | 20230725 | 124200 | 8625426650 | 44750 | 44800 | 44800 | 44750 | 132 |
| 397 | 20230725 | 124100 | 8619514300 | 44800 | 44750 | 44800 | 44750 | 41 |
| 398 | 20230725 | 124000 | 8617678000 | 44750 | 44600 | 44750 | 44600 | 1862 |
| 399 | 20230725 | 123900 | 8534626800 | 44600 | 44700 | 44750 | 44500 | 1086 |
| 400 | 20230725 | 123800 | 8486183000 | 44750 | 44750 | 44750 | 44650 | 163 |
| 401 | 20230725 | 123700 | 8478899400 | 44750 | 44800 | 44800 | 44700 | 667 |
| 402 | 20230725 | 123600 | 8449058900 | 44800 | 44800 | 44900 | 44800 | 735 |
| 403 | 20230725 | 123500 | 8416128050 | 44800 | 44800 | 44800 | 44750 | 206 |
| 404 | 20230725 | 123400 | 8406900350 | 44800 | 44800 | 44800 | 44800 | 448 |
| 405 | 20230725 | 123300 | 8386829950 | 44800 | 44800 | 44800 | 44800 | 150 |
| 406 | 20230725 | 123200 | 8380109950 | 44800 | 44800 | 44800 | 44700 | 35 |
| 407 | 20230725 | 123100 | 8378543550 | 44800 | 44800 | 44800 | 44750 | 517 |
| 408 | 20230725 | 123000 | 8355382700 | 44800 | 44700 | 44800 | 44700 | 292 |
| 409 | 20230725 | 122900 | 8342320900 | 44700 | 44700 | 44750 | 44700 | 52 |
| 410 | 20230725 | 122800 | 8339996000 | 44750 | 44800 | 44800 | 44750 | 166 |
| 411 | 20230725 | 122700 | 8332566300 | 44800 | 44850 | 44850 | 44800 | 82 |
| 412 | 20230725 | 122600 | 8328892650 | 44800 | 44850 | 44850 | 44800 | 61 |
| 413 | 20230725 | 122500 | 8326158850 | 44800 | 44850 | 44900 | 44800 | 66 |
| 414 | 20230725 | 122400 | 8323197950 | 44800 | 44800 | 44850 | 44800 | 26 |
| 415 | 20230725 | 122300 | 8322032950 | 44750 | 44800 | 44800 | 44750 | 23 |
| 416 | 20230725 | 122200 | 8321002650 | 44800 | 44900 | 44900 | 44800 | 43 |
| 417 | 20230725 | 122100 | 8319072250 | 44800 | 44600 | 44800 | 44600 | 3553 |
| 418 | 20230725 | 122000 | 8160582250 | 44650 | 44700 | 44700 | 44500 | 5 |
| 419 | 20230725 | 121900 | 8160359250 | 44700 | 44650 | 44700 | 44450 | 393 |
| 420 | 20230725 | 121800 | 8142888550 | 44450 | 44650 | 44700 | 44350 | 597 |
| 421 | 20230725 | 121700 | 8116337000 | 44650 | 44500 | 44650 | 44500 | 393 |
| 422 | 20230725 | 121600 | 8098844500 | 44500 | 44450 | 44550 | 44400 | 249 |
| 423 | 20230725 | 121500 | 8087782400 | 44400 | 44550 | 44550 | 44400 | 2825 |
| 424 | 20230725 | 121400 | 7962074000 | 44550 | 44550 | 44600 | 44550 | 443 |
| 425 | 20230725 | 121300 | 7942336100 | 44550 | 44600 | 44650 | 44550 | 1348 |
| 426 | 20230725 | 121200 | 7882251350 | 44650 | 44700 | 44750 | 44600 | 419 |
| 427 | 20230725 | 121100 | 7863542850 | 44750 | 44750 | 44800 | 44700 | 296 |
| 428 | 20230725 | 121000 | 7850302450 | 44800 | 44750 | 44800 | 44750 | 113 |
| 429 | 20230725 | 120900 | 7845245250 | 44750 | 44750 | 44800 | 44700 | 2157 |
| 430 | 20230725 | 120800 | 7748805750 | 44750 | 44800 | 44850 | 44750 | 1992 |
| 431 | 20230725 | 120700 | 7659596700 | 44850 | 44900 | 44900 | 44850 | 1004 |
| 432 | 20230725 | 120600 | 7614566600 | 44900 | 44900 | 44900 | 44900 | 60 |
| 433 | 20230725 | 120500 | 7611872600 | 44950 | 45000 | 45000 | 44950 | 28 |
| 434 | 20230725 | 120400 | 7610613050 | 45000 | 44900 | 45000 | 44900 | 301 |
| 435 | 20230725 | 120300 | 7597098050 | 44900 | 44950 | 44950 | 44900 | 172 |
| 436 | 20230725 | 120200 | 7589371850 | 44950 | 44950 | 44950 | 44900 | 95 |
| 437 | 20230725 | 120100 | 7585101700 | 44950 | 44950 | 44950 | 44900 | 42 |
| 438 | 20230725 | 120000 | 7583214850 | 44900 | 45000 | 45000 | 44900 | 147 |
| 439 | 20230725 | 115900 | 7576613550 | 44850 | 44850 | 44900 | 44850 | 90 |
| 440 | 20230725 | 115800 | 7572576900 | 44900 | 45100 | 45100 | 44900 | 295 |
| 441 | 20230725 | 115700 | 7559314700 | 45100 | 45150 | 45150 | 45100 | 38 |
| 442 | 20230725 | 115600 | 7557599450 | 45150 | 45000 | 45150 | 44900 | 179 |
| 443 | 20230725 | 115500 | 7549559800 | 45000 | 45000 | 45000 | 45000 | 84 |
| 444 | 20230725 | 115400 | 7545779800 | 45000 | 45150 | 45150 | 45000 | 11 |
| 445 | 20230725 | 115300 | 7545284200 | 45150 | 45000 | 45150 | 45000 | 27 |
| 446 | 20230725 | 115200 | 7544065300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 447 | 20230725 | 115100 | 7544065300 | 44900 | 45000 | 45000 | 44900 | 111 |
| 448 | 20230725 | 115000 | 7539081200 | 45000 | 45000 | 45000 | 45000 | 762 |
| 449 | 20230725 | 114900 | 7504791200 | 44850 | 44900 | 44900 | 44850 | 27 |
| 450 | 20230725 | 114800 | 7503579900 | 44850 | 44850 | 44850 | 44850 | 268 |
| 451 | 20230725 | 114700 | 7491560100 | 44850 | 44950 | 44950 | 44850 | 687 |
| 452 | 20230725 | 114600 | 7460740250 | 45000 | 45000 | 45000 | 44900 | 1039 |
| 453 | 20230725 | 114500 | 7414087750 | 44900 | 44950 | 45000 | 44900 | 428 |
| 454 | 20230725 | 114400 | 7394849650 | 44950 | 45100 | 45100 | 44950 | 1014 |
| 455 | 20230725 | 114300 | 7349201100 | 45150 | 45150 | 45150 | 45150 | 6 |
| 456 | 20230725 | 114200 | 7348930200 | 45150 | 45150 | 45150 | 45150 | 2 |
| 457 | 20230725 | 114100 | 7348839900 | 45150 | 45100 | 45150 | 45050 | 34 |
| 458 | 20230725 | 114000 | 7347305900 | 45050 | 45050 | 45050 | 45000 | 101 |
| 459 | 20230725 | 113900 | 7342756000 | 45050 | 45050 | 45050 | 45050 | 37 |
| 460 | 20230725 | 113800 | 7341089150 | 45000 | 45000 | 45000 | 45000 | 805 |
| 461 | 20230725 | 113700 | 7304864150 | 45000 | 44900 | 45000 | 44900 | 656 |
| 462 | 20230725 | 113600 | 7275407250 | 44900 | 45000 | 45000 | 44900 | 151 |
| 463 | 20230725 | 113500 | 7268622200 | 45000 | 45000 | 45000 | 44950 | 165 |
| 464 | 20230725 | 113400 | 7261201950 | 45000 | 45200 | 45200 | 45000 | 143 |
| 465 | 20230725 | 113300 | 7254759250 | 45000 | 45050 | 45200 | 45000 | 73 |
| 466 | 20230725 | 113200 | 7251464100 | 45200 | 45050 | 45200 | 44950 | 342 |
| 467 | 20230725 | 113100 | 7236072200 | 45050 | 45200 | 45200 | 45050 | 96 |
| 468 | 20230725 | 113000 | 7231736550 | 45200 | 45200 | 45200 | 45050 | 384 |
| 469 | 20230725 | 112900 | 7214411750 | 45200 | 45200 | 45200 | 45200 | 162 |
| 470 | 20230725 | 112800 | 7207089350 | 45200 | 45200 | 45200 | 45050 | 12 |
| 471 | 20230725 | 112700 | 7206547350 | 45050 | 45200 | 45200 | 45000 | 375 |
| 472 | 20230725 | 112600 | 7189648500 | 45200 | 45200 | 45200 | 45150 | 20 |
| 473 | 20230725 | 112500 | 7188744600 | 45200 | 45200 | 45200 | 45000 | 420 |
| 474 | 20230725 | 112400 | 7169825800 | 45200 | 45200 | 45200 | 45000 | 80 |
| 475 | 20230725 | 112300 | 7166224050 | 45000 | 45000 | 45000 | 44950 | 53 |
| 476 | 20230725 | 112200 | 7163841050 | 45000 | 44950 | 45000 | 44900 | 389 |
| 477 | 20230725 | 112100 | 7146363200 | 44950 | 44950 | 45000 | 44900 | 292 |
| 478 | 20230725 | 112000 | 7133248900 | 44950 | 45050 | 45050 | 44950 | 856 |
| 479 | 20230725 | 111900 | 7094750350 | 45100 | 45050 | 45100 | 45000 | 247 |
| 480 | 20230725 | 111800 | 7083626150 | 45100 | 45100 | 45150 | 45100 | 138 |
| 481 | 20230725 | 111700 | 7077402300 | 45100 | 45200 | 45200 | 45100 | 14 |
| 482 | 20230725 | 111600 | 7076770650 | 45200 | 45150 | 45200 | 45150 | 78 |
| 483 | 20230725 | 111500 | 7073246750 | 45150 | 45150 | 45200 | 45150 | 75 |
| 484 | 20230725 | 111400 | 7069860450 | 45100 | 45250 | 45250 | 45100 | 117 |
| 485 | 20230725 | 111300 | 7064578700 | 45300 | 45150 | 45300 | 45100 | 221 |
| 486 | 20230725 | 111200 | 7054608050 | 45100 | 45150 | 45200 | 45100 | 312 |
| 487 | 20230725 | 111100 | 7040519600 | 45150 | 45100 | 45150 | 45100 | 247 |
| 488 | 20230725 | 111000 | 7029376800 | 45150 | 45200 | 45200 | 45100 | 26 |
| 489 | 20230725 | 110900 | 7028202300 | 45200 | 45150 | 45200 | 45100 | 21 |
| 490 | 20230725 | 110800 | 7027254100 | 45200 | 44900 | 45200 | 44850 | 1484 |
| 491 | 20230725 | 110700 | 6960497150 | 44950 | 44900 | 44950 | 44900 | 307 |
| 492 | 20230725 | 110600 | 6946712100 | 44900 | 45150 | 45150 | 44900 | 5198 |
| 493 | 20230725 | 110500 | 6712697300 | 45150 | 45150 | 45150 | 45100 | 537 |
| 494 | 20230725 | 110400 | 6688475350 | 45150 | 45200 | 45250 | 45150 | 362 |
| 495 | 20230725 | 110300 | 6672124500 | 45200 | 45250 | 45400 | 45200 | 743 |
| 496 | 20230725 | 110200 | 6638528950 | 45300 | 45300 | 45300 | 45200 | 176 |
| 497 | 20230725 | 110100 | 6630567150 | 45200 | 45200 | 45200 | 45200 | 92 |
| 498 | 20230725 | 110000 | 6626408750 | 45200 | 45150 | 45200 | 45150 | 415 |
| 499 | 20230725 | 105900 | 6607667950 | 45250 | 45200 | 45250 | 45150 | 528 |
| 500 | 20230725 | 105800 | 6583804500 | 45150 | 45150 | 45150 | 45150 | 75 |
| 501 | 20230725 | 105700 | 6580418250 | 45150 | 45250 | 45250 | 45150 | 1536 |
| 502 | 20230725 | 105600 | 6510998450 | 45250 | 45350 | 45350 | 45250 | 258 |
| 503 | 20230725 | 105500 | 6499320850 | 45350 | 45300 | 45350 | 45250 | 1325 |
| 504 | 20230725 | 105400 | 6439327400 | 45300 | 45350 | 45350 | 45300 | 31 |
| 505 | 20230725 | 105300 | 6437923000 | 45350 | 45400 | 45400 | 45350 | 72 |
| 506 | 20230725 | 105200 | 6434656800 | 45400 | 45450 | 45450 | 45400 | 215 |
| 507 | 20230725 | 105100 | 6424885200 | 45450 | 45400 | 45450 | 45250 | 365 |
| 508 | 20230725 | 105000 | 6408363250 | 45400 | 45250 | 45400 | 45250 | 150 |
| 509 | 20230725 | 104900 | 6401566750 | 45250 | 45500 | 45500 | 45250 | 546 |
| 510 | 20230725 | 104800 | 6376856400 | 45300 | 45150 | 45450 | 45100 | 1044 |
| 511 | 20230725 | 104700 | 6329518300 | 45300 | 45150 | 45300 | 45050 | 399 |
| 512 | 20230725 | 104600 | 6311540400 | 45200 | 45000 | 45200 | 45000 | 543 |
| 513 | 20230725 | 104500 | 6287040000 | 45000 | 45200 | 45200 | 45000 | 654 |
| 514 | 20230725 | 104400 | 6257562250 | 45200 | 45250 | 45350 | 45050 | 1380 |
| 515 | 20230725 | 104300 | 6195214600 | 45250 | 45500 | 45500 | 45250 | 1190 |
| 516 | 20230725 | 104200 | 6141306900 | 45400 | 45550 | 45550 | 45400 | 712 |
| 517 | 20230725 | 104100 | 6108927100 | 45550 | 45650 | 45700 | 45550 | 417 |
| 518 | 20230725 | 104000 | 6089926750 | 45600 | 45700 | 45700 | 45600 | 152 |
| 519 | 20230725 | 103900 | 6082989300 | 45600 | 45700 | 45700 | 45600 | 252 |
| 520 | 20230725 | 103800 | 6071489850 | 45800 | 45750 | 45800 | 45750 | 333 |
| 521 | 20230725 | 103700 | 6056254550 | 45650 | 45650 | 45650 | 45450 | 710 |
| 522 | 20230725 | 103600 | 6023874350 | 45500 | 45750 | 45750 | 45500 | 94 |
| 523 | 20230725 | 103500 | 6019592700 | 45750 | 45600 | 45750 | 45400 | 143 |
| 524 | 20230725 | 103400 | 6013080050 | 45400 | 45400 | 45400 | 45350 | 345 |
| 525 | 20230725 | 103300 | 5997419300 | 45350 | 45400 | 45450 | 45350 | 580 |
| 526 | 20230725 | 103200 | 5971103550 | 45400 | 45500 | 45600 | 45400 | 222 |
| 527 | 20230725 | 103100 | 5961019400 | 45400 | 45450 | 45450 | 45400 | 239 |
| 528 | 20230725 | 103000 | 5950166450 | 45450 | 45700 | 45750 | 45450 | 677 |
| 529 | 20230725 | 102900 | 5919343500 | 46050 | 45600 | 46050 | 45500 | 539 |
| 530 | 20230725 | 102800 | 5894574800 | 45600 | 45800 | 45800 | 45600 | 1837 |
| 531 | 20230725 | 102700 | 5810692550 | 45950 | 45750 | 45950 | 45750 | 52 |
| 532 | 20230725 | 102600 | 5808313350 | 45750 | 45900 | 45900 | 45750 | 1716 |
| 533 | 20230725 | 102500 | 5729713550 | 46000 | 45800 | 46100 | 45800 | 1366 |
| 534 | 20230725 | 102400 | 5667087050 | 45800 | 46200 | 46200 | 45800 | 211 |
| 535 | 20230725 | 102300 | 5657390050 | 46100 | 46000 | 46100 | 45850 | 300 |
| 536 | 20230725 | 102200 | 5643571100 | 46000 | 45650 | 46000 | 45600 | 286 |
| 537 | 20230725 | 102100 | 5630478650 | 45650 | 45800 | 45800 | 45650 | 430 |
| 538 | 20230725 | 102000 | 5610809100 | 45800 | 45800 | 45850 | 45800 | 617 |
| 539 | 20230725 | 101900 | 5582539900 | 45800 | 45900 | 46100 | 45750 | 1011 |
| 540 | 20230725 | 101800 | 5536219050 | 45800 | 46150 | 46150 | 45800 | 47 |
| 541 | 20230725 | 101700 | 5534058750 | 46200 | 45700 | 46200 | 45650 | 1325 |
| 542 | 20230725 | 101600 | 5473163650 | 45700 | 45900 | 45900 | 45700 | 300 |
| 543 | 20230725 | 101500 | 5459412950 | 45950 | 45950 | 46000 | 45850 | 1357 |
| 544 | 20230725 | 101400 | 5397100900 | 45900 | 45850 | 46000 | 45850 | 424 |
| 545 | 20230725 | 101300 | 5377631050 | 45850 | 45650 | 45850 | 45600 | 781 |
| 546 | 20230725 | 101200 | 5341901350 | 45650 | 45400 | 45650 | 45300 | 356 |
| 547 | 20230725 | 101100 | 5325733750 | 45400 | 45400 | 45400 | 45250 | 1436 |
| 548 | 20230725 | 101000 | 5260634000 | 45400 | 45300 | 45550 | 45300 | 374 |
| 549 | 20230725 | 100900 | 5243634650 | 45300 | 45450 | 45450 | 45300 | 774 |
| 550 | 20230725 | 100800 | 5208530200 | 45450 | 45450 | 45450 | 45400 | 776 |
| 551 | 20230725 | 100700 | 5173277350 | 45450 | 45500 | 45550 | 45450 | 319 |
| 552 | 20230725 | 100600 | 5158760500 | 45650 | 45550 | 45650 | 45450 | 1400 |
| 553 | 20230725 | 100500 | 5095036500 | 45650 | 45500 | 45650 | 45500 | 705 |
| 554 | 20230725 | 100400 | 5062921700 | 45600 | 45650 | 45650 | 45550 | 550 |
| 555 | 20230725 | 100300 | 5037844650 | 45650 | 45650 | 45700 | 45650 | 270 |
| 556 | 20230725 | 100200 | 5025517200 | 45650 | 45700 | 45700 | 45600 | 636 |
| 557 | 20230725 | 100100 | 4996502600 | 45700 | 45750 | 45750 | 45700 | 604 |
| 558 | 20230725 | 100000 | 4968887700 | 45750 | 46000 | 46000 | 45750 | 1516 |
| 559 | 20230725 | 095900 | 4899437550 | 45900 | 46050 | 46050 | 45900 | 746 |
| 560 | 20230725 | 095800 | 4865146350 | 46000 | 46250 | 46250 | 46000 | 1195 |
| 561 | 20230725 | 095700 | 4810079600 | 46300 | 46100 | 46300 | 46100 | 24 |
| 562 | 20230725 | 095600 | 4808970950 | 46050 | 46150 | 46150 | 46050 | 179 |
| 563 | 20230725 | 095500 | 4800720100 | 46150 | 46200 | 46450 | 46150 | 911 |
| 564 | 20230725 | 095400 | 4758513100 | 46200 | 46000 | 46200 | 46000 | 1066 |
| 565 | 20230725 | 095300 | 4709310150 | 46000 | 45900 | 46150 | 45850 | 2587 |
| 566 | 20230725 | 095200 | 4590567400 | 46200 | 46100 | 46200 | 45900 | 2077 |
| 567 | 20230725 | 095100 | 4494867600 | 46000 | 45950 | 46000 | 45950 | 550 |
| 568 | 20230725 | 095000 | 4469583550 | 45950 | 45950 | 46000 | 45850 | 738 |
| 569 | 20230725 | 094900 | 4435640850 | 45900 | 45600 | 45900 | 45550 | 3091 |
| 570 | 20230725 | 094800 | 4294276750 | 45550 | 45650 | 45700 | 45550 | 936 |
| 571 | 20230725 | 094700 | 4251635650 | 45700 | 45600 | 45700 | 45500 | 225 |
| 572 | 20230725 | 094600 | 4241367150 | 45500 | 45350 | 45700 | 45350 | 477 |
| 573 | 20230725 | 094500 | 4219664950 | 45400 | 45450 | 45500 | 45400 | 671 |
| 574 | 20230725 | 094400 | 4189171250 | 45450 | 45750 | 45750 | 45450 | 1634 |
| 575 | 20230725 | 094300 | 4114692300 | 45650 | 45800 | 45800 | 45650 | 274 |
| 576 | 20230725 | 094200 | 4102169500 | 45800 | 45750 | 45800 | 45700 | 160 |
| 577 | 20230725 | 094100 | 4094850900 | 45750 | 45650 | 45750 | 45650 | 508 |
| 578 | 20230725 | 094000 | 4071645850 | 45650 | 45650 | 45650 | 45600 | 369 |
| 579 | 20230725 | 093900 | 4054808800 | 45600 | 45450 | 45600 | 45450 | 634 |
| 580 | 20230725 | 093800 | 4025958850 | 45450 | 45600 | 45650 | 45400 | 1771 |
| 581 | 20230725 | 093700 | 3945378300 | 45600 | 45500 | 45600 | 45450 | 529 |
| 582 | 20230725 | 093600 | 3921302450 | 45400 | 45450 | 45500 | 45400 | 706 |
| 583 | 20230725 | 093500 | 3889209600 | 45500 | 45150 | 45500 | 45150 | 558 |
| 584 | 20230725 | 093400 | 3863936200 | 45150 | 44850 | 45200 | 44850 | 1449 |
| 585 | 20230725 | 093300 | 3798799800 | 44850 | 45000 | 45000 | 44700 | 2328 |
| 586 | 20230725 | 093200 | 3694393850 | 45100 | 45250 | 45250 | 44950 | 1097 |
| 587 | 20230725 | 093100 | 3645009550 | 45250 | 44850 | 45450 | 44850 | 916 |
| 588 | 20230725 | 093000 | 3603706000 | 44850 | 44950 | 45000 | 44850 | 1282 |
| 589 | 20230725 | 092900 | 3546101250 | 44900 | 45400 | 45400 | 44900 | 7145 |
| 590 | 20230725 | 092800 | 3223550750 | 45400 | 45400 | 45400 | 45350 | 599 |
| 591 | 20230725 | 092700 | 3196364650 | 45400 | 45350 | 45500 | 45300 | 883 |
| 592 | 20230725 | 092600 | 3156258300 | 45300 | 45500 | 45500 | 45150 | 1762 |
| 593 | 20230725 | 092500 | 3076563350 | 45500 | 45350 | 45700 | 45200 | 1843 |
| 594 | 20230725 | 092400 | 2993105250 | 45300 | 45700 | 45750 | 45150 | 2696 |
| 595 | 20230725 | 092300 | 2870794000 | 45750 | 45800 | 46000 | 45750 | 1268 |
| 596 | 20230725 | 092200 | 2812748700 | 45800 | 45600 | 46000 | 45500 | 626 |
| 597 | 20230725 | 092100 | 2784108450 | 45600 | 45750 | 45850 | 45600 | 1210 |
| 598 | 20230725 | 092000 | 2728770400 | 45750 | 45300 | 45750 | 45150 | 2023 |
| 599 | 20230725 | 091900 | 2637058150 | 45300 | 45500 | 45950 | 45150 | 2288 |
| 600 | 20230725 | 091800 | 2533030200 | 45500 | 45700 | 46000 | 45150 | 5695 |
| 601 | 20230725 | 091700 | 2273794950 | 45700 | 46200 | 46200 | 45700 | 2719 |
| 602 | 20230725 | 091600 | 2148819800 | 46200 | 46500 | 46600 | 46200 | 2225 |
| 603 | 20230725 | 091500 | 2045582650 | 46500 | 46850 | 46850 | 46500 | 2959 |
| 604 | 20230725 | 091400 | 1907445500 | 46800 | 46850 | 46850 | 46800 | 1663 |
| 605 | 20230725 | 091300 | 1829583300 | 46850 | 47000 | 47000 | 46850 | 554 |
| 606 | 20230725 | 091200 | 1803614200 | 47000 | 47050 | 47100 | 46850 | 2944 |
| 607 | 20230725 | 091100 | 1665371000 | 47050 | 47250 | 47250 | 47000 | 3132 |
| 608 | 20230725 | 091000 | 1517946250 | 47250 | 47350 | 47350 | 47050 | 1553 |
| 609 | 20230725 | 090900 | 1444654300 | 47300 | 47250 | 47400 | 47250 | 949 |
| 610 | 20230725 | 090800 | 1399789500 | 47250 | 47000 | 47450 | 46900 | 3550 |
| 611 | 20230725 | 090700 | 1232095550 | 47000 | 47200 | 47250 | 47000 | 2230 |
| 612 | 20230725 | 090600 | 1127188300 | 47250 | 47250 | 47400 | 47200 | 827 |
| 613 | 20230725 | 090500 | 1088115750 | 47400 | 47350 | 47450 | 47150 | 3048 |
| 614 | 20230725 | 090400 | 944038800 | 47400 | 47650 | 47650 | 47300 | 3571 |
| 615 | 20230725 | 090300 | 774785850 | 47650 | 47500 | 47650 | 47450 | 917 |
| 616 | 20230725 | 090200 | 731155050 | 47500 | 47950 | 48000 | 47500 | 4649 |
| 617 | 20230725 | 090100 | 508921100 | 47950 | 47950 | 48000 | 47800 | 3493 |
| 618 | 20230725 | 090000 | 341467350 | 47950 | 47550 | 48000 | 47550 | 7144 |