32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 2239 |
| 3 | 20230725 | 185700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20230725 | 185600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20230725 | 185500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20230725 | 185400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20230725 | 185300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20230725 | 185200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20230725 | 185100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20230725 | 185000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20230725 | 184900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20230725 | 184800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20230725 | 184700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20230725 | 184600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20230725 | 184500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20230725 | 184400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20230725 | 184300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20230725 | 184200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20230725 | 184100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20230725 | 184000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20230725 | 183900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20230725 | 183800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20230725 | 183700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20230725 | 183600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20230725 | 183500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20230725 | 183400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20230725 | 183300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20230725 | 183200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20230725 | 183100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20230725 | 183000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20230725 | 182900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20230725 | 182800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 2239 |
| 33 | 20230725 | 182700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20230725 | 182600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20230725 | 182500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20230725 | 182400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20230725 | 182300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20230725 | 182200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20230725 | 182100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20230725 | 182000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20230725 | 181900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20230725 | 181800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20230725 | 181700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20230725 | 181600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20230725 | 181500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20230725 | 181400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20230725 | 181300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20230725 | 181200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20230725 | 181100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20230725 | 181000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20230725 | 180900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20230725 | 180800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20230725 | 180700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20230725 | 180600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20230725 | 180500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20230725 | 180400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20230725 | 180300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20230725 | 180200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20230725 | 180100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20230725 | 180000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20230725 | 175900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20230725 | 175800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 2239 |
| 63 | 20230725 | 175700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20230725 | 175600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20230725 | 175500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20230725 | 175400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20230725 | 175300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20230725 | 175200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20230725 | 175100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20230725 | 175000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20230725 | 174900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20230725 | 174800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20230725 | 174700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20230725 | 174600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20230725 | 174500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20230725 | 174400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20230725 | 174300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20230725 | 174200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20230725 | 174100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20230725 | 174000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20230725 | 173900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20230725 | 173800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20230725 | 173700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20230725 | 173600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20230725 | 173500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20230725 | 173400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20230725 | 173300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20230725 | 173200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20230725 | 173100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20230725 | 173000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20230725 | 172900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20230725 | 172800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 2239 |
| 93 | 20230725 | 172700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20230725 | 172600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20230725 | 172500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20230725 | 172400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20230725 | 172300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20230725 | 172200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20230725 | 172100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20230725 | 172000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20230725 | 171900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20230725 | 171800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20230725 | 171700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20230725 | 171600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20230725 | 171500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20230725 | 171400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20230725 | 171300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20230725 | 171200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20230725 | 171100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20230725 | 171000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20230725 | 170900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20230725 | 170800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20230725 | 170700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20230725 | 170600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20230725 | 170500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20230725 | 170400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20230725 | 170300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20230725 | 170200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20230725 | 170100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20230725 | 170000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20230725 | 165900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20230725 | 165800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 2239 |
| 123 | 20230725 | 165700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20230725 | 165600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20230725 | 165500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20230725 | 165400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20230725 | 165300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20230725 | 165200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20230725 | 165100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20230725 | 165000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20230725 | 164900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20230725 | 164800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20230725 | 164700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20230725 | 164600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20230725 | 164500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20230725 | 164400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20230725 | 164300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20230725 | 164200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20230725 | 164100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20230725 | 164000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20230725 | 163900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20230725 | 163800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20230725 | 163700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20230725 | 163600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20230725 | 163500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20230725 | 163400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20230725 | 163300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20230725 | 163200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20230725 | 163100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20230725 | 163000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20230725 | 162900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20230725 | 162800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 2239 |
| 153 | 20230725 | 162700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20230725 | 162600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20230725 | 162500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20230725 | 162400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20230725 | 162300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20230725 | 162200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20230725 | 162100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20230725 | 162000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20230725 | 161900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20230725 | 161800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20230725 | 161700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20230725 | 161600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20230725 | 161500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20230725 | 161400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20230725 | 161300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20230725 | 161200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20230725 | 161100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20230725 | 161000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20230725 | 160900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20230725 | 160800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20230725 | 160700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20230725 | 160600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20230725 | 160500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20230725 | 160400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20230725 | 160300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20230725 | 160200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20230725 | 160100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20230725 | 160000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20230725 | 155900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20230725 | 155800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 2239 |
| 183 | 20230725 | 155700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20230725 | 155600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20230725 | 155500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20230725 | 155400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20230725 | 155300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20230725 | 155200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20230725 | 155100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20230725 | 155000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20230725 | 154900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20230725 | 154800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20230725 | 154700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20230725 | 154600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20230725 | 154500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20230725 | 154400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20230725 | 154300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20230725 | 154200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20230725 | 154100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20230725 | 154000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20230725 | 153900 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20230725 | 153800 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20230725 | 153700 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20230725 | 153600 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20230725 | 153500 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20230725 | 153400 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20230725 | 153300 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20230725 | 153200 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20230725 | 153100 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20230725 | 153000 | 4994812650 | 41750 | 41750 | 41750 | 41750 | 2239 |
| 211 | 20230725 | 152900 | 4901334400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20230725 | 152800 | 4901334400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 213 | 20230725 | 152700 | 4901334400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20230725 | 152600 | 4901334400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20230725 | 152500 | 4901334400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20230725 | 152400 | 4901334400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20230725 | 152300 | 4901334400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20230725 | 152200 | 4901334400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20230725 | 152100 | 4901334400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20230725 | 152000 | 4901334400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20230725 | 151900 | 4901334400 | 41800 | 41650 | 41800 | 41600 | 720 |
| 222 | 20230725 | 151800 | 4871294800 | 41650 | 41700 | 41800 | 41650 | 127 |
| 223 | 20230725 | 151700 | 4865996650 | 41650 | 41700 | 41800 | 41600 | 776 |
| 224 | 20230725 | 151600 | 4833659050 | 41650 | 41450 | 41650 | 41400 | 1529 |
| 225 | 20230725 | 151500 | 4770171150 | 41500 | 41550 | 41550 | 41500 | 103 |
| 226 | 20230725 | 151400 | 4765892550 | 41550 | 41550 | 41550 | 41500 | 75 |
| 227 | 20230725 | 151300 | 4762779100 | 41550 | 41550 | 41550 | 41500 | 396 |
| 228 | 20230725 | 151200 | 4746337900 | 41500 | 41550 | 41600 | 41450 | 546 |
| 229 | 20230725 | 151100 | 4723664750 | 41600 | 41600 | 41600 | 41550 | 545 |
| 230 | 20230725 | 151000 | 4701015600 | 41600 | 41550 | 41600 | 41550 | 25 |
| 231 | 20230725 | 150900 | 4699975700 | 41600 | 41650 | 41650 | 41550 | 782 |
| 232 | 20230725 | 150800 | 4667444650 | 41650 | 41650 | 41650 | 41650 | 99 |
| 233 | 20230725 | 150700 | 4663321300 | 41600 | 41700 | 41750 | 41600 | 1479 |
| 234 | 20230725 | 150600 | 4601590500 | 41700 | 41600 | 41700 | 41600 | 2217 |
| 235 | 20230725 | 150500 | 4509221550 | 41600 | 41650 | 41650 | 41550 | 648 |
| 236 | 20230725 | 150400 | 4482262000 | 41600 | 41650 | 41650 | 41600 | 234 |
| 237 | 20230725 | 150300 | 4472525900 | 41650 | 41650 | 41650 | 41600 | 190 |
| 238 | 20230725 | 150200 | 4464612450 | 41650 | 41600 | 41650 | 41600 | 284 |
| 239 | 20230725 | 150100 | 4452796400 | 41600 | 41550 | 41600 | 41550 | 542 |
| 240 | 20230725 | 150000 | 4430249250 | 41550 | 41600 | 41600 | 41550 | 290 |
| 241 | 20230725 | 145900 | 4418192950 | 41600 | 41600 | 41600 | 41550 | 115 |
| 242 | 20230725 | 145800 | 4413409000 | 41600 | 41600 | 41650 | 41600 | 209 |
| 243 | 20230725 | 145700 | 4404709450 | 41600 | 41650 | 41650 | 41600 | 161 |
| 244 | 20230725 | 145600 | 4398009850 | 41650 | 41600 | 41650 | 41600 | 315 |
| 245 | 20230725 | 145500 | 4384903000 | 41600 | 41650 | 41650 | 41550 | 597 |
| 246 | 20230725 | 145400 | 4360077050 | 41600 | 41550 | 41600 | 41550 | 245 |
| 247 | 20230725 | 145300 | 4349886100 | 41600 | 41600 | 41600 | 41550 | 238 |
| 248 | 20230725 | 145200 | 4339986450 | 41650 | 41600 | 41650 | 41600 | 184 |
| 249 | 20230725 | 145100 | 4332327800 | 41650 | 41600 | 41650 | 41600 | 607 |
| 250 | 20230725 | 145000 | 4307069350 | 41550 | 41550 | 41600 | 41550 | 289 |
| 251 | 20230725 | 144900 | 4295047200 | 41600 | 41650 | 41650 | 41550 | 189 |
| 252 | 20230725 | 144800 | 4287187600 | 41650 | 41650 | 41650 | 41550 | 396 |
| 253 | 20230725 | 144700 | 4270705050 | 41600 | 41600 | 41650 | 41600 | 440 |
| 254 | 20230725 | 144600 | 4252395150 | 41600 | 41550 | 41650 | 41550 | 291 |
| 255 | 20230725 | 144500 | 4240283950 | 41600 | 41600 | 41600 | 41600 | 182 |
| 256 | 20230725 | 144400 | 4232712750 | 41550 | 41550 | 41600 | 41550 | 449 |
| 257 | 20230725 | 144300 | 4214047750 | 41600 | 41600 | 41600 | 41550 | 217 |
| 258 | 20230725 | 144200 | 4205020600 | 41600 | 41550 | 41600 | 41500 | 337 |
| 259 | 20230725 | 144100 | 4191016650 | 41550 | 41600 | 41600 | 41550 | 405 |
| 260 | 20230725 | 144000 | 4174176250 | 41600 | 41600 | 41600 | 41600 | 114 |
| 261 | 20230725 | 143900 | 4169433850 | 41550 | 41600 | 41600 | 41500 | 392 |
| 262 | 20230725 | 143800 | 4153142850 | 41600 | 41550 | 41600 | 41550 | 407 |
| 263 | 20230725 | 143700 | 4136226350 | 41550 | 41500 | 41550 | 41500 | 260 |
| 264 | 20230725 | 143600 | 4125423700 | 41500 | 41500 | 41550 | 41500 | 120 |
| 265 | 20230725 | 143500 | 4120438000 | 41500 | 41500 | 41500 | 41450 | 607 |
| 266 | 20230725 | 143400 | 4095247550 | 41500 | 41500 | 41500 | 41500 | 147 |
| 267 | 20230725 | 143300 | 4089147050 | 41500 | 41550 | 41650 | 41500 | 574 |
| 268 | 20230725 | 143200 | 4065290550 | 41600 | 41650 | 41700 | 41600 | 421 |
| 269 | 20230725 | 143100 | 4047766900 | 41600 | 41500 | 41600 | 41500 | 296 |
| 270 | 20230725 | 143000 | 4035461250 | 41500 | 41550 | 41550 | 41500 | 440 |
| 271 | 20230725 | 142900 | 4017179300 | 41550 | 41550 | 41550 | 41500 | 224 |
| 272 | 20230725 | 142800 | 4007872950 | 41550 | 41650 | 41700 | 41550 | 599 |
| 273 | 20230725 | 142700 | 3982927800 | 41650 | 41600 | 41650 | 41600 | 246 |
| 274 | 20230725 | 142600 | 3972692450 | 41600 | 41550 | 41600 | 41550 | 253 |
| 275 | 20230725 | 142500 | 3962169600 | 41550 | 41650 | 41650 | 41500 | 447 |
| 276 | 20230725 | 142400 | 3943589050 | 41650 | 41650 | 41650 | 41600 | 240 |
| 277 | 20230725 | 142300 | 3933593300 | 41600 | 41600 | 41650 | 41600 | 546 |
| 278 | 20230725 | 142200 | 3910872350 | 41600 | 41550 | 41600 | 41550 | 450 |
| 279 | 20230725 | 142100 | 3892162650 | 41550 | 41550 | 41550 | 41550 | 147 |
| 280 | 20230725 | 142000 | 3886054800 | 41450 | 41400 | 41450 | 41400 | 174 |
| 281 | 20230725 | 141900 | 3878845150 | 41400 | 41550 | 41600 | 41400 | 691 |
| 282 | 20230725 | 141800 | 3850156850 | 41500 | 41500 | 41500 | 41500 | 261 |
| 283 | 20230725 | 141700 | 3839325350 | 41450 | 41450 | 41500 | 41450 | 264 |
| 284 | 20230725 | 141600 | 3828380900 | 41450 | 41550 | 41600 | 41400 | 1833 |
| 285 | 20230725 | 141500 | 3752399700 | 41550 | 41400 | 41550 | 41350 | 266 |
| 286 | 20230725 | 141400 | 3741370200 | 41450 | 41500 | 41500 | 41400 | 1084 |
| 287 | 20230725 | 141300 | 3696436050 | 41550 | 41550 | 41600 | 41550 | 347 |
| 288 | 20230725 | 141200 | 3682012550 | 41550 | 41500 | 41600 | 41500 | 578 |
| 289 | 20230725 | 141100 | 3658008100 | 41450 | 41500 | 41500 | 41450 | 248 |
| 290 | 20230725 | 141000 | 3647716750 | 41450 | 41500 | 41500 | 41450 | 218 |
| 291 | 20230725 | 140900 | 3638670000 | 41500 | 41500 | 41500 | 41450 | 151 |
| 292 | 20230725 | 140800 | 3632403550 | 41500 | 41500 | 41500 | 41500 | 871 |
| 293 | 20230725 | 140700 | 3596257050 | 41500 | 41450 | 41500 | 41450 | 314 |
| 294 | 20230725 | 140600 | 3583226100 | 41500 | 41550 | 41600 | 41500 | 244 |
| 295 | 20230725 | 140500 | 3573087900 | 41550 | 41500 | 41550 | 41450 | 300 |
| 296 | 20230725 | 140400 | 3560633350 | 41450 | 41550 | 41550 | 41450 | 250 |
| 297 | 20230725 | 140300 | 3550250400 | 41550 | 41550 | 41600 | 41500 | 456 |
| 298 | 20230725 | 140200 | 3531300400 | 41550 | 41500 | 41550 | 41500 | 118 |
| 299 | 20230725 | 140100 | 3526400050 | 41500 | 41600 | 41650 | 41500 | 485 |
| 300 | 20230725 | 140000 | 3506240000 | 41550 | 41550 | 41600 | 41550 | 381 |
| 301 | 20230725 | 135900 | 3490408750 | 41600 | 41500 | 41600 | 41400 | 526 |
| 302 | 20230725 | 135800 | 3468575200 | 41500 | 41600 | 41600 | 41500 | 364 |
| 303 | 20230725 | 135700 | 3453442350 | 41600 | 41600 | 41650 | 41600 | 254 |
| 304 | 20230725 | 135600 | 3442870450 | 41600 | 41650 | 41650 | 41600 | 438 |
| 305 | 20230725 | 135500 | 3424643950 | 41650 | 41600 | 41650 | 41600 | 517 |
| 306 | 20230725 | 135400 | 3403134900 | 41600 | 41550 | 41600 | 41450 | 525 |
| 307 | 20230725 | 135300 | 3381336650 | 41500 | 41450 | 41500 | 41450 | 640 |
| 308 | 20230725 | 135200 | 3354804100 | 41450 | 41650 | 41650 | 41450 | 840 |
| 309 | 20230725 | 135100 | 3319917200 | 41600 | 41650 | 41650 | 41600 | 182 |
| 310 | 20230725 | 135000 | 3312338700 | 41600 | 41550 | 41600 | 41550 | 615 |
| 311 | 20230725 | 134900 | 3286766700 | 41550 | 41600 | 41600 | 41550 | 219 |
| 312 | 20230725 | 134800 | 3277656350 | 41550 | 41550 | 41550 | 41500 | 460 |
| 313 | 20230725 | 134700 | 3258561200 | 41550 | 41550 | 41600 | 41550 | 257 |
| 314 | 20230725 | 134600 | 3247881200 | 41550 | 41550 | 41600 | 41500 | 488 |
| 315 | 20230725 | 134500 | 3227603400 | 41550 | 41500 | 41550 | 41500 | 282 |
| 316 | 20230725 | 134400 | 3215889300 | 41500 | 41600 | 41600 | 41500 | 286 |
| 317 | 20230725 | 134300 | 3204002150 | 41600 | 41600 | 41600 | 41550 | 485 |
| 318 | 20230725 | 134200 | 3183834650 | 41600 | 41500 | 41600 | 41500 | 199 |
| 319 | 20230725 | 134100 | 3175569350 | 41500 | 41500 | 41550 | 41500 | 355 |
| 320 | 20230725 | 134000 | 3160826900 | 41500 | 41500 | 41550 | 41500 | 331 |
| 321 | 20230725 | 133900 | 3147084200 | 41500 | 41550 | 41550 | 41500 | 397 |
| 322 | 20230725 | 133800 | 3130597450 | 41500 | 41550 | 41550 | 41500 | 310 |
| 323 | 20230725 | 133700 | 3117720500 | 41500 | 41500 | 41500 | 41500 | 245 |
| 324 | 20230725 | 133600 | 3107553000 | 41450 | 41450 | 41500 | 41450 | 218 |
| 325 | 20230725 | 133500 | 3098515250 | 41450 | 41550 | 41550 | 41450 | 680 |
| 326 | 20230725 | 133400 | 3070303200 | 41550 | 41500 | 41550 | 41500 | 280 |
| 327 | 20230725 | 133300 | 3058672450 | 41550 | 41550 | 41550 | 41500 | 648 |
| 328 | 20230725 | 133200 | 3031753450 | 41550 | 41550 | 41550 | 41500 | 212 |
| 329 | 20230725 | 133100 | 3022944900 | 41500 | 41600 | 41600 | 41500 | 594 |
| 330 | 20230725 | 133000 | 2998280750 | 41550 | 41550 | 41550 | 41550 | 319 |
| 331 | 20230725 | 132900 | 2985026300 | 41550 | 41450 | 41550 | 41450 | 240 |
| 332 | 20230725 | 132800 | 2975069450 | 41400 | 41450 | 41450 | 41400 | 423 |
| 333 | 20230725 | 132700 | 2957539250 | 41450 | 41450 | 41450 | 41450 | 246 |
| 334 | 20230725 | 132600 | 2947342550 | 41400 | 41400 | 41400 | 41400 | 11 |
| 335 | 20230725 | 132500 | 2946887150 | 41450 | 41550 | 41600 | 41350 | 1681 |
| 336 | 20230725 | 132400 | 2877251150 | 41550 | 41550 | 41550 | 41550 | 173 |
| 337 | 20230725 | 132300 | 2870063000 | 41550 | 41550 | 41550 | 41500 | 224 |
| 338 | 20230725 | 132200 | 2860755850 | 41550 | 41500 | 41550 | 41500 | 36 |
| 339 | 20230725 | 132100 | 2859260150 | 41550 | 41450 | 41550 | 41450 | 317 |
| 340 | 20230725 | 132000 | 2846107500 | 41500 | 41500 | 41500 | 41450 | 111 |
| 341 | 20230725 | 131900 | 2841501700 | 41450 | 41550 | 41550 | 41450 | 288 |
| 342 | 20230725 | 131800 | 2829548550 | 41600 | 41600 | 41600 | 41600 | 134 |
| 343 | 20230725 | 131700 | 2823974150 | 41550 | 41600 | 41600 | 41550 | 285 |
| 344 | 20230725 | 131600 | 2812130200 | 41600 | 41600 | 41600 | 41550 | 300 |
| 345 | 20230725 | 131500 | 2799650300 | 41650 | 41650 | 41650 | 41600 | 265 |
| 346 | 20230725 | 131400 | 2788613100 | 41650 | 41650 | 41650 | 41650 | 108 |
| 347 | 20230725 | 131300 | 2784114900 | 41650 | 41600 | 41650 | 41600 | 100 |
| 348 | 20230725 | 131200 | 2779949950 | 41600 | 41650 | 41650 | 41600 | 146 |
| 349 | 20230725 | 131100 | 2773871300 | 41650 | 41650 | 41650 | 41650 | 174 |
| 350 | 20230725 | 131000 | 2766624200 | 41600 | 41600 | 41600 | 41550 | 50 |
| 351 | 20230725 | 130900 | 2764544250 | 41600 | 41600 | 41600 | 41600 | 123 |
| 352 | 20230725 | 130800 | 2759427450 | 41600 | 41650 | 41650 | 41600 | 93 |
| 353 | 20230725 | 130700 | 2755557000 | 41600 | 41600 | 41650 | 41600 | 374 |
| 354 | 20230725 | 130600 | 2739995300 | 41600 | 41600 | 41600 | 41550 | 167 |
| 355 | 20230725 | 130500 | 2733048150 | 41550 | 41700 | 41700 | 41550 | 1993 |
| 356 | 20230725 | 130400 | 2650204700 | 41700 | 41650 | 41700 | 41650 | 43 |
| 357 | 20230725 | 130300 | 2648412100 | 41650 | 41600 | 41650 | 41600 | 314 |
| 358 | 20230725 | 130200 | 2635346700 | 41600 | 41600 | 41600 | 41550 | 43 |
| 359 | 20230725 | 130100 | 2633557950 | 41600 | 41650 | 41650 | 41600 | 170 |
| 360 | 20230725 | 130000 | 2626484300 | 41650 | 41700 | 41700 | 41650 | 708 |
| 361 | 20230725 | 125900 | 2596989550 | 41700 | 41750 | 41750 | 41700 | 772 |
| 362 | 20230725 | 125800 | 2564790450 | 41700 | 41750 | 41750 | 41700 | 98 |
| 363 | 20230725 | 125700 | 2560700500 | 41700 | 41750 | 41750 | 41700 | 212 |
| 364 | 20230725 | 125600 | 2551850100 | 41750 | 41700 | 41750 | 41700 | 81 |
| 365 | 20230725 | 125500 | 2548468600 | 41700 | 41700 | 41750 | 41700 | 264 |
| 366 | 20230725 | 125400 | 2537458050 | 41650 | 41650 | 41650 | 41650 | 2 |
| 367 | 20230725 | 125300 | 2537374750 | 41700 | 41750 | 41750 | 41700 | 523 |
| 368 | 20230725 | 125200 | 2515558250 | 41700 | 41700 | 41700 | 41700 | 43 |
| 369 | 20230725 | 125100 | 2513765150 | 41700 | 41650 | 41700 | 41650 | 72 |
| 370 | 20230725 | 125000 | 2510762950 | 41650 | 41750 | 41750 | 41650 | 247 |
| 371 | 20230725 | 124900 | 2500463550 | 41750 | 41700 | 41750 | 41700 | 262 |
| 372 | 20230725 | 124800 | 2489534100 | 41700 | 41700 | 41700 | 41500 | 2212 |
| 373 | 20230725 | 124700 | 2397473400 | 41700 | 41650 | 41700 | 41650 | 87 |
| 374 | 20230725 | 124600 | 2393846500 | 41700 | 41700 | 41700 | 41700 | 134 |
| 375 | 20230725 | 124500 | 2388258700 | 41700 | 41650 | 41700 | 41650 | 76 |
| 376 | 20230725 | 124400 | 2385090650 | 41650 | 41700 | 41700 | 41650 | 138 |
| 377 | 20230725 | 124300 | 2379336200 | 41700 | 41750 | 41750 | 41700 | 202 |
| 378 | 20230725 | 124200 | 2370909700 | 41750 | 41750 | 41800 | 41700 | 850 |
| 379 | 20230725 | 124100 | 2335420500 | 41750 | 41750 | 41750 | 41750 | 119 |
| 380 | 20230725 | 124000 | 2330452250 | 41700 | 41750 | 41750 | 41700 | 122 |
| 381 | 20230725 | 123900 | 2325358800 | 41750 | 41750 | 41750 | 41700 | 150 |
| 382 | 20230725 | 123800 | 2319098800 | 41750 | 41750 | 41750 | 41700 | 152 |
| 383 | 20230725 | 123700 | 2312752850 | 41750 | 41750 | 41750 | 41750 | 33 |
| 384 | 20230725 | 123600 | 2311375100 | 41700 | 41650 | 41700 | 41650 | 211 |
| 385 | 20230725 | 123500 | 2302576850 | 41700 | 41700 | 41700 | 41700 | 161 |
| 386 | 20230725 | 123400 | 2295863150 | 41650 | 41650 | 41700 | 41650 | 225 |
| 387 | 20230725 | 123300 | 2286490150 | 41650 | 41650 | 41650 | 41650 | 68 |
| 388 | 20230725 | 123200 | 2283657950 | 41650 | 41700 | 41700 | 41650 | 297 |
| 389 | 20230725 | 123100 | 2271286250 | 41650 | 41700 | 41700 | 41650 | 123 |
| 390 | 20230725 | 123000 | 2266157300 | 41700 | 41650 | 41700 | 41650 | 146 |
| 391 | 20230725 | 122900 | 2260071450 | 41650 | 41700 | 41700 | 41650 | 103 |
| 392 | 20230725 | 122800 | 2255776400 | 41700 | 41700 | 41700 | 41650 | 500 |
| 393 | 20230725 | 122700 | 2234940800 | 41700 | 41650 | 41700 | 41600 | 293 |
| 394 | 20230725 | 122600 | 2222733750 | 41650 | 41650 | 41650 | 41650 | 34 |
| 395 | 20230725 | 122500 | 2221317650 | 41600 | 41700 | 41700 | 41600 | 368 |
| 396 | 20230725 | 122400 | 2205989050 | 41700 | 41700 | 41700 | 41650 | 312 |
| 397 | 20230725 | 122300 | 2192983700 | 41700 | 41700 | 41700 | 41650 | 149 |
| 398 | 20230725 | 122200 | 2186770450 | 41650 | 41650 | 41650 | 41650 | 51 |
| 399 | 20230725 | 122100 | 2184646300 | 41700 | 41700 | 41700 | 41650 | 163 |
| 400 | 20230725 | 122000 | 2177852100 | 41700 | 41750 | 41750 | 41700 | 206 |
| 401 | 20230725 | 121900 | 2169259900 | 41700 | 41700 | 41700 | 41700 | 196 |
| 402 | 20230725 | 121800 | 2161086700 | 41750 | 41800 | 41800 | 41750 | 68 |
| 403 | 20230725 | 121700 | 2158244350 | 41800 | 41750 | 41800 | 41750 | 428 |
| 404 | 20230725 | 121600 | 2140371850 | 41700 | 41750 | 41750 | 41700 | 193 |
| 405 | 20230725 | 121500 | 2132314150 | 41700 | 41700 | 41700 | 41700 | 219 |
| 406 | 20230725 | 121400 | 2123181850 | 41700 | 41650 | 41700 | 41650 | 366 |
| 407 | 20230725 | 121300 | 2107934600 | 41650 | 41550 | 41650 | 41550 | 1557 |
| 408 | 20230725 | 121200 | 2043227200 | 41550 | 41750 | 41750 | 41550 | 859 |
| 409 | 20230725 | 121100 | 2007449200 | 41700 | 41700 | 41700 | 41700 | 122 |
| 410 | 20230725 | 121000 | 2002361800 | 41700 | 41700 | 41700 | 41650 | 69 |
| 411 | 20230725 | 120900 | 1999484550 | 41700 | 41700 | 41700 | 41700 | 65 |
| 412 | 20230725 | 120800 | 1996774050 | 41700 | 41650 | 41700 | 41650 | 70 |
| 413 | 20230725 | 120700 | 1993855150 | 41700 | 41750 | 41750 | 41650 | 114 |
| 414 | 20230725 | 120600 | 1989101850 | 41750 | 41750 | 41750 | 41700 | 343 |
| 415 | 20230725 | 120500 | 1974790100 | 41800 | 41750 | 41800 | 41750 | 79 |
| 416 | 20230725 | 120400 | 1971490200 | 41800 | 41750 | 41800 | 41750 | 45 |
| 417 | 20230725 | 120300 | 1969609700 | 41750 | 41800 | 41800 | 41750 | 452 |
| 418 | 20230725 | 120200 | 1950735950 | 41800 | 41800 | 41800 | 41800 | 309 |
| 419 | 20230725 | 120100 | 1937819750 | 41750 | 41800 | 41800 | 41750 | 75 |
| 420 | 20230725 | 120000 | 1934684850 | 41800 | 41800 | 41800 | 41750 | 84 |
| 421 | 20230725 | 115900 | 1931174300 | 41750 | 41800 | 41800 | 41750 | 148 |
| 422 | 20230725 | 115800 | 1924987950 | 41800 | 41750 | 41800 | 41750 | 34 |
| 423 | 20230725 | 115700 | 1923566800 | 41750 | 41800 | 41800 | 41750 | 37 |
| 424 | 20230725 | 115600 | 1922020250 | 41750 | 41800 | 41800 | 41750 | 91 |
| 425 | 20230725 | 115500 | 1918217150 | 41800 | 41700 | 41800 | 41700 | 166 |
| 426 | 20230725 | 115400 | 1911282400 | 41750 | 41750 | 41750 | 41750 | 61 |
| 427 | 20230725 | 115300 | 1908735650 | 41750 | 41700 | 41750 | 41700 | 36 |
| 428 | 20230725 | 115200 | 1907232700 | 41750 | 41750 | 41750 | 41750 | 54 |
| 429 | 20230725 | 115100 | 1904978200 | 41750 | 41750 | 41750 | 41750 | 116 |
| 430 | 20230725 | 115000 | 1900135200 | 41700 | 41750 | 41750 | 41700 | 12 |
| 431 | 20230725 | 114900 | 1899634750 | 41750 | 41750 | 41750 | 41750 | 68 |
| 432 | 20230725 | 114800 | 1896795750 | 41750 | 41700 | 41750 | 41700 | 94 |
| 433 | 20230725 | 114700 | 1892875900 | 41700 | 41700 | 41750 | 41650 | 217 |
| 434 | 20230725 | 114600 | 1883825900 | 41750 | 41750 | 41750 | 41750 | 315 |
| 435 | 20230725 | 114500 | 1870674650 | 41800 | 41800 | 41800 | 41750 | 82 |
| 436 | 20230725 | 114400 | 1867247200 | 41800 | 41750 | 41800 | 41750 | 88 |
| 437 | 20230725 | 114300 | 1863569850 | 41800 | 41800 | 41800 | 41800 | 68 |
| 438 | 20230725 | 114200 | 1860727450 | 41750 | 41750 | 41750 | 41750 | 52 |
| 439 | 20230725 | 114100 | 1858556450 | 41750 | 41800 | 41800 | 41700 | 477 |
| 440 | 20230725 | 114000 | 1838642000 | 41750 | 41750 | 41800 | 41750 | 649 |
| 441 | 20230725 | 113900 | 1811542800 | 41750 | 41800 | 41800 | 41750 | 24 |
| 442 | 20230725 | 113800 | 1810540750 | 41800 | 41750 | 41800 | 41750 | 429 |
| 443 | 20230725 | 113700 | 1792609200 | 41750 | 41800 | 41800 | 41750 | 78 |
| 444 | 20230725 | 113600 | 1789349850 | 41800 | 41750 | 41800 | 41750 | 119 |
| 445 | 20230725 | 113500 | 1784379950 | 41750 | 41750 | 41750 | 41750 | 3 |
| 446 | 20230725 | 113400 | 1784254700 | 41750 | 41750 | 41750 | 41750 | 804 |
| 447 | 20230725 | 113300 | 1750687700 | 41750 | 41750 | 41750 | 41700 | 90 |
| 448 | 20230725 | 113200 | 1746930250 | 41750 | 41700 | 41750 | 41700 | 52 |
| 449 | 20230725 | 113100 | 1744760100 | 41700 | 41700 | 41750 | 41700 | 57 |
| 450 | 20230725 | 113000 | 1742381550 | 41750 | 41700 | 41750 | 41700 | 101 |
| 451 | 20230725 | 112900 | 1738165050 | 41700 | 41650 | 41700 | 41650 | 46 |
| 452 | 20230725 | 112800 | 1736247050 | 41700 | 41700 | 41700 | 41650 | 192 |
| 453 | 20230725 | 112700 | 1728243650 | 41750 | 41700 | 41750 | 41700 | 36 |
| 454 | 20230725 | 112600 | 1726740800 | 41750 | 41750 | 41750 | 41750 | 185 |
| 455 | 20230725 | 112500 | 1719017050 | 41800 | 41800 | 41800 | 41700 | 395 |
| 456 | 20230725 | 112400 | 1702522550 | 41750 | 41750 | 41750 | 41750 | 43 |
| 457 | 20230725 | 112300 | 1700727300 | 41750 | 41750 | 41750 | 41700 | 544 |
| 458 | 20230725 | 112200 | 1678015750 | 41700 | 41700 | 41750 | 41700 | 97 |
| 459 | 20230725 | 112100 | 1673966600 | 41700 | 41750 | 41750 | 41700 | 264 |
| 460 | 20230725 | 112000 | 1662945500 | 41750 | 41700 | 41750 | 41700 | 34 |
| 461 | 20230725 | 111900 | 1661526050 | 41750 | 41700 | 41750 | 41700 | 160 |
| 462 | 20230725 | 111800 | 1654851750 | 41700 | 41700 | 41700 | 41650 | 85 |
| 463 | 20230725 | 111700 | 1651308500 | 41700 | 41700 | 41700 | 41700 | 259 |
| 464 | 20230725 | 111600 | 1640508200 | 41650 | 41650 | 41650 | 41650 | 3 |
| 465 | 20230725 | 111500 | 1640383250 | 41700 | 41700 | 41750 | 41700 | 355 |
| 466 | 20230725 | 111400 | 1625571800 | 41700 | 41700 | 41700 | 41700 | 1 |
| 467 | 20230725 | 111300 | 1625530100 | 41700 | 41700 | 41750 | 41700 | 136 |
| 468 | 20230725 | 111200 | 1619855050 | 41700 | 41700 | 41750 | 41700 | 50 |
| 469 | 20230725 | 111100 | 1617767750 | 41700 | 41750 | 41750 | 41700 | 75 |
| 470 | 20230725 | 111000 | 1614636800 | 41750 | 41750 | 41750 | 41750 | 35 |
| 471 | 20230725 | 110900 | 1613175550 | 41700 | 41700 | 41750 | 41700 | 87 |
| 472 | 20230725 | 110800 | 1609546000 | 41750 | 41750 | 41750 | 41700 | 484 |
| 473 | 20230725 | 110700 | 1589352600 | 41750 | 41750 | 41750 | 41700 | 3 |
| 474 | 20230725 | 110600 | 1589227400 | 41700 | 41700 | 41750 | 41700 | 93 |
| 475 | 20230725 | 110500 | 1585345900 | 41700 | 41750 | 41750 | 41700 | 62 |
| 476 | 20230725 | 110400 | 1582757450 | 41700 | 41750 | 41750 | 41700 | 78 |
| 477 | 20230725 | 110300 | 1579501450 | 41750 | 41700 | 41750 | 41700 | 113 |
| 478 | 20230725 | 110200 | 1574785700 | 41700 | 41700 | 41750 | 41700 | 459 |
| 479 | 20230725 | 110100 | 1555641950 | 41700 | 41700 | 41750 | 41700 | 123 |
| 480 | 20230725 | 110000 | 1550508550 | 41750 | 41750 | 41750 | 41700 | 123 |
| 481 | 20230725 | 105900 | 1545376000 | 41750 | 41750 | 41750 | 41750 | 73 |
| 482 | 20230725 | 105800 | 1542328250 | 41700 | 41700 | 41750 | 41700 | 191 |
| 483 | 20230725 | 105700 | 1534361600 | 41700 | 41700 | 41700 | 41700 | 923 |
| 484 | 20230725 | 105600 | 1495872500 | 41650 | 41700 | 41700 | 41650 | 58 |
| 485 | 20230725 | 105500 | 1493453950 | 41700 | 41650 | 41700 | 41650 | 42 |
| 486 | 20230725 | 105400 | 1491703000 | 41700 | 41700 | 41700 | 41650 | 122 |
| 487 | 20230725 | 105300 | 1486615650 | 41650 | 41700 | 41700 | 41650 | 160 |
| 488 | 20230725 | 105200 | 1479948050 | 41700 | 41650 | 41700 | 41650 | 15 |
| 489 | 20230725 | 105100 | 1479322600 | 41700 | 41650 | 41700 | 41650 | 310 |
| 490 | 20230725 | 105000 | 1466409400 | 41650 | 41650 | 41650 | 41600 | 102 |
| 491 | 20230725 | 104900 | 1462161200 | 41650 | 41600 | 41650 | 41600 | 40 |
| 492 | 20230725 | 104800 | 1460496700 | 41600 | 41550 | 41600 | 41550 | 78 |
| 493 | 20230725 | 104700 | 1457251950 | 41600 | 41550 | 41600 | 41550 | 153 |
| 494 | 20230725 | 104600 | 1450893050 | 41550 | 41500 | 41550 | 41500 | 145 |
| 495 | 20230725 | 104500 | 1444873850 | 41500 | 41550 | 41550 | 41500 | 61 |
| 496 | 20230725 | 104400 | 1442340550 | 41550 | 41500 | 41550 | 41500 | 43 |
| 497 | 20230725 | 104300 | 1440554400 | 41500 | 41500 | 41500 | 41500 | 151 |
| 498 | 20230725 | 104200 | 1434287900 | 41500 | 41450 | 41500 | 41450 | 53 |
| 499 | 20230725 | 104100 | 1432088800 | 41500 | 41500 | 41500 | 41450 | 71 |
| 500 | 20230725 | 104000 | 1429142350 | 41500 | 41500 | 41500 | 41500 | 10 |
| 501 | 20230725 | 103900 | 1428727350 | 41500 | 41550 | 41550 | 41450 | 308 |
| 502 | 20230725 | 103800 | 1415935850 | 41600 | 41600 | 41600 | 41600 | 31 |
| 503 | 20230725 | 103700 | 1414646250 | 41600 | 41600 | 41650 | 41600 | 147 |
| 504 | 20230725 | 103600 | 1408529300 | 41650 | 41600 | 41650 | 41600 | 161 |
| 505 | 20230725 | 103500 | 1401825850 | 41600 | 41550 | 41600 | 41550 | 38 |
| 506 | 20230725 | 103400 | 1400245650 | 41600 | 41600 | 41650 | 41600 | 162 |
| 507 | 20230725 | 103300 | 1393502800 | 41650 | 41550 | 41650 | 41550 | 135 |
| 508 | 20230725 | 103200 | 1387890850 | 41550 | 41500 | 41600 | 41500 | 187 |
| 509 | 20230725 | 103100 | 1380117350 | 41550 | 41550 | 41550 | 41550 | 313 |
| 510 | 20230725 | 103000 | 1367112200 | 41550 | 41550 | 41600 | 41550 | 239 |
| 511 | 20230725 | 102900 | 1357177600 | 41550 | 41550 | 41550 | 41550 | 202 |
| 512 | 20230725 | 102800 | 1348784500 | 41500 | 41500 | 41500 | 41500 | 91 |
| 513 | 20230725 | 102700 | 1345008000 | 41450 | 41450 | 41450 | 41450 | 7 |
| 514 | 20230725 | 102600 | 1344717850 | 41500 | 41500 | 41500 | 41450 | 71 |
| 515 | 20230725 | 102500 | 1341771400 | 41500 | 41450 | 41500 | 41450 | 277 |
| 516 | 20230725 | 102400 | 1330285450 | 41450 | 41400 | 41450 | 41400 | 110 |
| 517 | 20230725 | 102300 | 1325729700 | 41400 | 41350 | 41400 | 41350 | 295 |
| 518 | 20230725 | 102200 | 1313528100 | 41400 | 41200 | 41400 | 41200 | 368 |
| 519 | 20230725 | 102100 | 1298339000 | 41250 | 41250 | 41300 | 41250 | 218 |
| 520 | 20230725 | 102000 | 1289344150 | 41300 | 41350 | 41350 | 41250 | 398 |
| 521 | 20230725 | 101900 | 1272903850 | 41400 | 41350 | 41400 | 41350 | 123 |
| 522 | 20230725 | 101800 | 1267811800 | 41400 | 41350 | 41400 | 41350 | 50 |
| 523 | 20230725 | 101700 | 1265744250 | 41350 | 41400 | 41400 | 41300 | 78 |
| 524 | 20230725 | 101600 | 1262517700 | 41350 | 41350 | 41350 | 41350 | 53 |
| 525 | 20230725 | 101500 | 1260326150 | 41350 | 41450 | 41450 | 41350 | 322 |
| 526 | 20230725 | 101400 | 1247000200 | 41450 | 41450 | 41450 | 41400 | 201 |
| 527 | 20230725 | 101300 | 1238673300 | 41500 | 41600 | 41600 | 41500 | 745 |
| 528 | 20230725 | 101200 | 1207742950 | 41600 | 41600 | 41600 | 41600 | 166 |
| 529 | 20230725 | 101100 | 1200837350 | 41600 | 41700 | 41700 | 41600 | 249 |
| 530 | 20230725 | 101000 | 1190467650 | 41700 | 41700 | 41700 | 41700 | 33 |
| 531 | 20230725 | 100900 | 1189091550 | 41700 | 41700 | 41700 | 41700 | 120 |
| 532 | 20230725 | 100800 | 1184087550 | 41700 | 41800 | 41800 | 41650 | 512 |
| 533 | 20230725 | 100700 | 1162721550 | 41800 | 41700 | 41800 | 41700 | 938 |
| 534 | 20230725 | 100600 | 1123558500 | 41750 | 41750 | 41750 | 41750 | 25 |
| 535 | 20230725 | 100500 | 1122514750 | 41750 | 41650 | 41750 | 41650 | 246 |
| 536 | 20230725 | 100400 | 1112254650 | 41650 | 41700 | 41700 | 41650 | 36 |
| 537 | 20230725 | 100300 | 1110753500 | 41650 | 41650 | 41700 | 41650 | 226 |
| 538 | 20230725 | 100200 | 1101336250 | 41650 | 41700 | 41700 | 41650 | 36 |
| 539 | 20230725 | 100100 | 1099835100 | 41700 | 41700 | 41700 | 41700 | 166 |
| 540 | 20230725 | 100000 | 1092912900 | 41750 | 41750 | 41750 | 41700 | 260 |
| 541 | 20230725 | 095900 | 1082063200 | 41700 | 41700 | 41700 | 41700 | 10 |
| 542 | 20230725 | 095800 | 1081646200 | 41700 | 41750 | 41750 | 41700 | 84 |
| 543 | 20230725 | 095700 | 1078139750 | 41750 | 41700 | 41750 | 41700 | 4 |
| 544 | 20230725 | 095600 | 1077972800 | 41700 | 41700 | 41750 | 41700 | 288 |
| 545 | 20230725 | 095500 | 1065955700 | 41650 | 41700 | 41750 | 41650 | 366 |
| 546 | 20230725 | 095400 | 1050700900 | 41700 | 41650 | 41700 | 41650 | 264 |
| 547 | 20230725 | 095300 | 1039700900 | 41650 | 41700 | 41700 | 41650 | 282 |
| 548 | 20230725 | 095200 | 1027950850 | 41700 | 41700 | 41700 | 41650 | 125 |
| 549 | 20230725 | 095100 | 1022740900 | 41700 | 41750 | 41750 | 41700 | 1246 |
| 550 | 20230725 | 095000 | 970734900 | 41800 | 41600 | 41800 | 41600 | 1123 |
| 551 | 20230725 | 094900 | 923891600 | 41550 | 41550 | 41550 | 41500 | 109 |
| 552 | 20230725 | 094800 | 919364900 | 41550 | 41500 | 41550 | 41500 | 115 |
| 553 | 20230725 | 094700 | 914590000 | 41500 | 41700 | 41700 | 41500 | 516 |
| 554 | 20230725 | 094600 | 893127250 | 41650 | 41650 | 41650 | 41650 | 21 |
| 555 | 20230725 | 094500 | 892252600 | 41650 | 41600 | 41650 | 41600 | 326 |
| 556 | 20230725 | 094400 | 878677250 | 41550 | 41600 | 41600 | 41550 | 166 |
| 557 | 20230725 | 094300 | 871776650 | 41600 | 41400 | 41600 | 41400 | 149 |
| 558 | 20230725 | 094200 | 865589450 | 41450 | 41300 | 41450 | 41250 | 307 |
| 559 | 20230725 | 094100 | 852914950 | 41350 | 41600 | 41600 | 41300 | 961 |
| 560 | 20230725 | 094000 | 813058100 | 41600 | 41650 | 41650 | 41600 | 426 |
| 561 | 20230725 | 093900 | 795332250 | 41700 | 41650 | 41700 | 41650 | 97 |
| 562 | 20230725 | 093800 | 791290450 | 41650 | 41700 | 41700 | 41650 | 210 |
| 563 | 20230725 | 093700 | 782533850 | 41700 | 41700 | 41750 | 41700 | 139 |
| 564 | 20230725 | 093600 | 776735750 | 41700 | 41650 | 41750 | 41650 | 240 |
| 565 | 20230725 | 093500 | 766728000 | 41700 | 41700 | 41700 | 41700 | 125 |
| 566 | 20230725 | 093400 | 761515500 | 41700 | 41700 | 41700 | 41650 | 585 |
| 567 | 20230725 | 093300 | 737121400 | 41700 | 41700 | 41700 | 41700 | 69 |
| 568 | 20230725 | 093200 | 734244100 | 41650 | 41700 | 41700 | 41650 | 2 |
| 569 | 20230725 | 093100 | 734160750 | 41650 | 41650 | 41650 | 41650 | 499 |
| 570 | 20230725 | 093000 | 713377400 | 41650 | 41600 | 41650 | 41550 | 171 |
| 571 | 20230725 | 092900 | 706263700 | 41600 | 41500 | 41600 | 41500 | 64 |
| 572 | 20230725 | 092800 | 703603450 | 41500 | 41500 | 41550 | 41500 | 41 |
| 573 | 20230725 | 092700 | 701900200 | 41500 | 41500 | 41500 | 41500 | 261 |
| 574 | 20230725 | 092600 | 691068700 | 41500 | 41500 | 41500 | 41500 | 36 |
| 575 | 20230725 | 092500 | 689574700 | 41450 | 41450 | 41450 | 41400 | 703 |
| 576 | 20230725 | 092400 | 660436850 | 41450 | 41300 | 41700 | 41300 | 4495 |
| 577 | 20230725 | 092300 | 473638700 | 41300 | 41250 | 41350 | 41250 | 553 |
| 578 | 20230725 | 092200 | 450815000 | 41250 | 41250 | 41300 | 41200 | 230 |
| 579 | 20230725 | 092100 | 441327800 | 41300 | 41200 | 41300 | 41200 | 1072 |
| 580 | 20230725 | 092000 | 397091550 | 41250 | 41250 | 41250 | 41250 | 267 |
| 581 | 20230725 | 091900 | 386077800 | 41250 | 41250 | 41250 | 41250 | 131 |
| 582 | 20230725 | 091800 | 380674050 | 41250 | 41250 | 41300 | 41250 | 151 |
| 583 | 20230725 | 091700 | 374439800 | 41250 | 41250 | 41300 | 41250 | 701 |
| 584 | 20230725 | 091600 | 345497250 | 41250 | 41200 | 41250 | 41200 | 918 |
| 585 | 20230725 | 091500 | 307662150 | 41200 | 41200 | 41200 | 41150 | 66 |
| 586 | 20230725 | 091400 | 304943100 | 41150 | 41150 | 41150 | 41150 | 514 |
| 587 | 20230725 | 091300 | 283792000 | 41150 | 41150 | 41150 | 41150 | 256 |
| 588 | 20230725 | 091200 | 273257600 | 41150 | 41150 | 41150 | 41150 | 48 |
| 589 | 20230725 | 091100 | 271282400 | 41200 | 41150 | 41200 | 41150 | 32 |
| 590 | 20230725 | 091000 | 269964450 | 41150 | 41150 | 41150 | 41150 | 9 |
| 591 | 20230725 | 090900 | 269594100 | 41200 | 41000 | 41200 | 41000 | 537 |
| 592 | 20230725 | 090800 | 247553950 | 41000 | 41100 | 41100 | 40900 | 1392 |
| 593 | 20230725 | 090700 | 190425750 | 41100 | 41050 | 41100 | 40950 | 398 |
| 594 | 20230725 | 090600 | 174088650 | 41050 | 41150 | 41150 | 41050 | 275 |
| 595 | 20230725 | 090500 | 162779850 | 41150 | 41450 | 41450 | 41150 | 726 |
| 596 | 20230725 | 090400 | 132743500 | 41450 | 41350 | 41450 | 41350 | 239 |
| 597 | 20230725 | 090300 | 122843550 | 41400 | 41400 | 41500 | 41350 | 400 |
| 598 | 20230725 | 090200 | 106283300 | 41400 | 41500 | 41500 | 41300 | 782 |
| 599 | 20230725 | 090100 | 73876100 | 41500 | 41400 | 41600 | 41350 | 386 |
| 600 | 20230725 | 090000 | 57864900 | 41400 | 40900 | 41400 | 40900 | 1410 |