33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 1561 |
| 3 | 20230725 | 191500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20230725 | 191400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20230725 | 191300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20230725 | 191200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20230725 | 191100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20230725 | 191000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20230725 | 190900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20230725 | 190800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20230725 | 190700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20230725 | 190600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20230725 | 190500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20230725 | 190400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20230725 | 190300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20230725 | 190200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20230725 | 190100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20230725 | 190000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20230725 | 185900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20230725 | 185800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20230725 | 185700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20230725 | 185600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20230725 | 185500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20230725 | 185400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20230725 | 185300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20230725 | 185200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20230725 | 185100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20230725 | 185000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20230725 | 184900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20230725 | 184800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20230725 | 184700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20230725 | 184600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 1561 |
| 33 | 20230725 | 184500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20230725 | 184400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20230725 | 184300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20230725 | 184200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20230725 | 184100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20230725 | 184000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20230725 | 183900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20230725 | 183800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20230725 | 183700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20230725 | 183600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20230725 | 183500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20230725 | 183400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20230725 | 183300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20230725 | 183200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20230725 | 183100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20230725 | 183000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20230725 | 182900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20230725 | 182800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20230725 | 182700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20230725 | 182600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20230725 | 182500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20230725 | 182400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20230725 | 182300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20230725 | 182200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20230725 | 182100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20230725 | 182000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20230725 | 181900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20230725 | 181800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20230725 | 181700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20230725 | 181600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 1561 |
| 63 | 20230725 | 181500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20230725 | 181400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20230725 | 181300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20230725 | 181200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20230725 | 181100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20230725 | 181000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20230725 | 180900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20230725 | 180800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20230725 | 180700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20230725 | 180600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20230725 | 180500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20230725 | 180400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20230725 | 180300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20230725 | 180200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20230725 | 180100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20230725 | 180000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20230725 | 175900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20230725 | 175800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20230725 | 175700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20230725 | 175600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20230725 | 175500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20230725 | 175400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20230725 | 175300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20230725 | 175200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20230725 | 175100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20230725 | 175000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20230725 | 174900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20230725 | 174800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20230725 | 174700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20230725 | 174600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 1561 |
| 93 | 20230725 | 174500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20230725 | 174400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20230725 | 174300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20230725 | 174200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20230725 | 174100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20230725 | 174000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20230725 | 173900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20230725 | 173800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20230725 | 173700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20230725 | 173600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20230725 | 173500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20230725 | 173400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20230725 | 173300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20230725 | 173200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20230725 | 173100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20230725 | 173000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20230725 | 172900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20230725 | 172800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20230725 | 172700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20230725 | 172600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20230725 | 172500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20230725 | 172400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20230725 | 172300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20230725 | 172200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20230725 | 172100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20230725 | 172000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20230725 | 171900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20230725 | 171800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20230725 | 171700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20230725 | 171600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 1561 |
| 123 | 20230725 | 171500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20230725 | 171400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20230725 | 171300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20230725 | 171200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20230725 | 171100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20230725 | 171000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20230725 | 170900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20230725 | 170800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20230725 | 170700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20230725 | 170600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20230725 | 170500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20230725 | 170400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20230725 | 170300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20230725 | 170200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20230725 | 170100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20230725 | 170000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20230725 | 165900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20230725 | 165800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20230725 | 165700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20230725 | 165600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20230725 | 165500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20230725 | 165400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20230725 | 165300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20230725 | 165200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20230725 | 165100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20230725 | 165000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20230725 | 164900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20230725 | 164800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20230725 | 164700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20230725 | 164600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 1561 |
| 153 | 20230725 | 164500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20230725 | 164400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20230725 | 164300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20230725 | 164200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20230725 | 164100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20230725 | 164000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20230725 | 163900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20230725 | 163800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20230725 | 163700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20230725 | 163600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20230725 | 163500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20230725 | 163400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20230725 | 163300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20230725 | 163200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20230725 | 163100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20230725 | 163000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20230725 | 162900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20230725 | 162800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20230725 | 162700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20230725 | 162600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20230725 | 162500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20230725 | 162400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20230725 | 162300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20230725 | 162200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20230725 | 162100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20230725 | 162000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20230725 | 161900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20230725 | 161800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20230725 | 161700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20230725 | 161600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 1561 |
| 183 | 20230725 | 161500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20230725 | 161400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20230725 | 161300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20230725 | 161200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20230725 | 161100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20230725 | 161000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20230725 | 160900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20230725 | 160800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20230725 | 160700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20230725 | 160600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20230725 | 160500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20230725 | 160400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20230725 | 160300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20230725 | 160200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20230725 | 160100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20230725 | 160000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20230725 | 155900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20230725 | 155800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20230725 | 155700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20230725 | 155600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20230725 | 155500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20230725 | 155400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20230725 | 155300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20230725 | 155200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20230725 | 155100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20230725 | 155000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20230725 | 154900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20230725 | 154800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20230725 | 154700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20230725 | 154600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 1561 |
| 213 | 20230725 | 154500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20230725 | 154400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20230725 | 154300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20230725 | 154200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20230725 | 154100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20230725 | 154000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20230725 | 153900 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20230725 | 153800 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20230725 | 153700 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20230725 | 153600 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20230725 | 153500 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20230725 | 153400 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20230725 | 153300 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20230725 | 153200 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20230725 | 153100 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20230725 | 153000 | 9006259350 | 25200 | 25200 | 25200 | 25200 | 1561 |
| 229 | 20230725 | 152900 | 8966922150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20230725 | 152800 | 8966922150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20230725 | 152700 | 8966922150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20230725 | 152600 | 8966922150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20230725 | 152500 | 8966922150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20230725 | 152400 | 8966922150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20230725 | 152300 | 8966922150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20230725 | 152200 | 8966922150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20230725 | 152100 | 8966922150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20230725 | 152000 | 8966922150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 239 | 20230725 | 151900 | 8966922150 | 25200 | 25150 | 25250 | 25150 | 159 |
| 240 | 20230725 | 151800 | 8962916250 | 25150 | 25150 | 25250 | 25150 | 542 |
| 241 | 20230725 | 151700 | 8949264700 | 25150 | 25150 | 25150 | 25150 | 135 |
| 242 | 20230725 | 151600 | 8945869450 | 25100 | 25200 | 25200 | 25100 | 840 |
| 243 | 20230725 | 151500 | 8924739650 | 25150 | 25200 | 25200 | 25150 | 1084 |
| 244 | 20230725 | 151400 | 8897446450 | 25200 | 25200 | 25200 | 25150 | 452 |
| 245 | 20230725 | 151300 | 8886063700 | 25200 | 25250 | 25250 | 25200 | 5 |
| 246 | 20230725 | 151200 | 8885937500 | 25250 | 25200 | 25250 | 25150 | 584 |
| 247 | 20230725 | 151100 | 8871222200 | 25200 | 25200 | 25200 | 25200 | 134 |
| 248 | 20230725 | 151000 | 8867845400 | 25200 | 25200 | 25200 | 25150 | 381 |
| 249 | 20230725 | 150900 | 8858255700 | 25200 | 25200 | 25200 | 25150 | 121 |
| 250 | 20230725 | 150800 | 8855206600 | 25250 | 25250 | 25250 | 25200 | 728 |
| 251 | 20230725 | 150700 | 8836847350 | 25250 | 25250 | 25250 | 25200 | 457 |
| 252 | 20230725 | 150600 | 8825313650 | 25250 | 25300 | 25300 | 25250 | 1003 |
| 253 | 20230725 | 150500 | 8799963850 | 25250 | 25300 | 25300 | 25250 | 135 |
| 254 | 20230725 | 150400 | 8796554600 | 25300 | 25250 | 25300 | 25250 | 421 |
| 255 | 20230725 | 150300 | 8785904050 | 25250 | 25250 | 25250 | 25250 | 156 |
| 256 | 20230725 | 150200 | 8781965050 | 25300 | 25250 | 25300 | 25250 | 220 |
| 257 | 20230725 | 150100 | 8776407900 | 25300 | 25350 | 25350 | 25250 | 1094 |
| 258 | 20230725 | 150000 | 8748724250 | 25350 | 25300 | 25350 | 25300 | 682 |
| 259 | 20230725 | 145900 | 8731457600 | 25300 | 25250 | 25300 | 25250 | 1051 |
| 260 | 20230725 | 145800 | 8704877300 | 25250 | 25200 | 25250 | 25200 | 1737 |
| 261 | 20230725 | 145700 | 8661019600 | 25200 | 25200 | 25250 | 25200 | 424 |
| 262 | 20230725 | 145600 | 8650334750 | 25250 | 25200 | 25250 | 25200 | 803 |
| 263 | 20230725 | 145500 | 8630059150 | 25200 | 25150 | 25200 | 25150 | 551 |
| 264 | 20230725 | 145400 | 8616176050 | 25150 | 25150 | 25150 | 25150 | 141 |
| 265 | 20230725 | 145300 | 8612629900 | 25150 | 25150 | 25150 | 25150 | 559 |
| 266 | 20230725 | 145200 | 8598571050 | 25200 | 25200 | 25200 | 25150 | 206 |
| 267 | 20230725 | 145100 | 8593389800 | 25200 | 25200 | 25200 | 25150 | 202 |
| 268 | 20230725 | 145000 | 8588306950 | 25200 | 25100 | 25200 | 25100 | 1103 |
| 269 | 20230725 | 144900 | 8560564500 | 25150 | 25100 | 25150 | 25050 | 97 |
| 270 | 20230725 | 144800 | 8558131800 | 25050 | 25050 | 25100 | 25050 | 438 |
| 271 | 20230725 | 144700 | 8547139500 | 25000 | 25050 | 25050 | 25000 | 1244 |
| 272 | 20230725 | 144600 | 8516015850 | 25050 | 25050 | 25100 | 25050 | 641 |
| 273 | 20230725 | 144500 | 8499957800 | 25050 | 25100 | 25100 | 25050 | 218 |
| 274 | 20230725 | 144400 | 8494491000 | 25100 | 25050 | 25100 | 25050 | 101 |
| 275 | 20230725 | 144300 | 8491955950 | 25050 | 25100 | 25100 | 25050 | 271 |
| 276 | 20230725 | 144200 | 8485166400 | 25100 | 25100 | 25100 | 25050 | 128 |
| 277 | 20230725 | 144100 | 8481954850 | 25100 | 25100 | 25150 | 25100 | 560 |
| 278 | 20230725 | 144000 | 8467896350 | 25050 | 25050 | 25100 | 25050 | 222 |
| 279 | 20230725 | 143900 | 8462325150 | 25000 | 25100 | 25100 | 25000 | 1372 |
| 280 | 20230725 | 143800 | 8428023500 | 25050 | 25050 | 25050 | 25000 | 631 |
| 281 | 20230725 | 143700 | 8412241350 | 25050 | 25100 | 25150 | 25050 | 2188 |
| 282 | 20230725 | 143600 | 8357408200 | 25150 | 25150 | 25200 | 25150 | 202 |
| 283 | 20230725 | 143500 | 8352327550 | 25200 | 25200 | 25200 | 25200 | 58 |
| 284 | 20230725 | 143400 | 8350865950 | 25200 | 25200 | 25200 | 25200 | 2 |
| 285 | 20230725 | 143300 | 8350815550 | 25250 | 25050 | 25250 | 25050 | 909 |
| 286 | 20230725 | 143200 | 8327951900 | 25100 | 25150 | 25150 | 25100 | 372 |
| 287 | 20230725 | 143100 | 8318610550 | 25150 | 25100 | 25150 | 25100 | 1136 |
| 288 | 20230725 | 143000 | 8290093100 | 25100 | 25100 | 25150 | 25100 | 588 |
| 289 | 20230725 | 142900 | 8275318950 | 25100 | 25050 | 25100 | 25050 | 38 |
| 290 | 20230725 | 142800 | 8274365650 | 25100 | 25050 | 25100 | 25050 | 792 |
| 291 | 20230725 | 142700 | 8254499000 | 25050 | 25100 | 25100 | 25050 | 271 |
| 292 | 20230725 | 142600 | 8247705900 | 25050 | 25100 | 25100 | 25050 | 101 |
| 293 | 20230725 | 142500 | 8245171050 | 25100 | 25100 | 25100 | 25050 | 547 |
| 294 | 20230725 | 142400 | 8231446850 | 25100 | 25150 | 25150 | 25100 | 281 |
| 295 | 20230725 | 142300 | 8224393500 | 25100 | 25100 | 25100 | 25100 | 417 |
| 296 | 20230725 | 142200 | 8213926800 | 25100 | 25050 | 25150 | 25050 | 137 |
| 297 | 20230725 | 142100 | 8210488350 | 25100 | 25150 | 25150 | 25100 | 1260 |
| 298 | 20230725 | 142000 | 8178860300 | 25150 | 25150 | 25200 | 25150 | 751 |
| 299 | 20230725 | 141900 | 8159972400 | 25150 | 25200 | 25250 | 25150 | 253 |
| 300 | 20230725 | 141800 | 8153606350 | 25200 | 25200 | 25200 | 25200 | 26 |
| 301 | 20230725 | 141700 | 8152951150 | 25200 | 25150 | 25200 | 25150 | 85 |
| 302 | 20230725 | 141600 | 8150811500 | 25200 | 25200 | 25250 | 25200 | 913 |
| 303 | 20230725 | 141500 | 8127793950 | 25200 | 25150 | 25200 | 25150 | 158 |
| 304 | 20230725 | 141400 | 8123814400 | 25150 | 25150 | 25200 | 25150 | 229 |
| 305 | 20230725 | 141300 | 8118048550 | 25150 | 25150 | 25150 | 25150 | 242 |
| 306 | 20230725 | 141200 | 8111962250 | 25150 | 25200 | 25200 | 25150 | 821 |
| 307 | 20230725 | 141100 | 8091295200 | 25200 | 25200 | 25200 | 25200 | 206 |
| 308 | 20230725 | 141000 | 8086104000 | 25200 | 25200 | 25200 | 25150 | 61 |
| 309 | 20230725 | 140900 | 8084567300 | 25200 | 25200 | 25200 | 25150 | 398 |
| 310 | 20230725 | 140800 | 8074548800 | 25200 | 25150 | 25200 | 25150 | 392 |
| 311 | 20230725 | 140700 | 8064677100 | 25150 | 25200 | 25200 | 25150 | 1917 |
| 312 | 20230725 | 140600 | 8016445600 | 25200 | 25200 | 25200 | 25200 | 271 |
| 313 | 20230725 | 140500 | 8009616400 | 25200 | 25250 | 25250 | 25200 | 594 |
| 314 | 20230725 | 140400 | 7994632900 | 25250 | 25200 | 25250 | 25200 | 350 |
| 315 | 20230725 | 140300 | 7985795450 | 25250 | 25200 | 25250 | 25200 | 149 |
| 316 | 20230725 | 140200 | 7982034700 | 25200 | 25200 | 25200 | 25200 | 149 |
| 317 | 20230725 | 140100 | 7978279900 | 25200 | 25200 | 25200 | 25200 | 291 |
| 318 | 20230725 | 140000 | 7970946700 | 25200 | 25250 | 25300 | 25200 | 399 |
| 319 | 20230725 | 135900 | 7960883500 | 25250 | 25250 | 25250 | 25250 | 26 |
| 320 | 20230725 | 135800 | 7960227000 | 25250 | 25200 | 25250 | 25200 | 111 |
| 321 | 20230725 | 135700 | 7957424300 | 25250 | 25250 | 25250 | 25200 | 97 |
| 322 | 20230725 | 135600 | 7954977300 | 25250 | 25250 | 25300 | 25250 | 549 |
| 323 | 20230725 | 135500 | 7941114050 | 25250 | 25300 | 25300 | 25250 | 89 |
| 324 | 20230725 | 135400 | 7938863850 | 25300 | 25300 | 25300 | 25300 | 58 |
| 325 | 20230725 | 135300 | 7937396450 | 25300 | 25300 | 25300 | 25300 | 68 |
| 326 | 20230725 | 135200 | 7935676050 | 25300 | 25300 | 25300 | 25300 | 32 |
| 327 | 20230725 | 135100 | 7934866450 | 25300 | 25300 | 25300 | 25300 | 222 |
| 328 | 20230725 | 135000 | 7929249850 | 25300 | 25300 | 25300 | 25300 | 10 |
| 329 | 20230725 | 134900 | 7928996850 | 25300 | 25300 | 25300 | 25250 | 509 |
| 330 | 20230725 | 134800 | 7916139350 | 25300 | 25300 | 25300 | 25300 | 150 |
| 331 | 20230725 | 134700 | 7912344350 | 25300 | 25350 | 25350 | 25300 | 475 |
| 332 | 20230725 | 134600 | 7900317000 | 25300 | 25300 | 25300 | 25300 | 227 |
| 333 | 20230725 | 134500 | 7894573900 | 25300 | 25300 | 25300 | 25300 | 115 |
| 334 | 20230725 | 134400 | 7891664400 | 25350 | 25350 | 25350 | 25300 | 231 |
| 335 | 20230725 | 134300 | 7885819650 | 25300 | 25300 | 25300 | 25300 | 168 |
| 336 | 20230725 | 134200 | 7881569250 | 25300 | 25300 | 25300 | 25300 | 70 |
| 337 | 20230725 | 134100 | 7879798250 | 25300 | 25300 | 25300 | 25300 | 443 |
| 338 | 20230725 | 134000 | 7868590350 | 25300 | 25300 | 25300 | 25300 | 91 |
| 339 | 20230725 | 133900 | 7866288050 | 25250 | 25300 | 25350 | 25250 | 484 |
| 340 | 20230725 | 133800 | 7854020500 | 25250 | 25350 | 25350 | 25250 | 1020 |
| 341 | 20230725 | 133700 | 7828214550 | 25400 | 25300 | 25400 | 25300 | 296 |
| 342 | 20230725 | 133600 | 7820717750 | 25300 | 25300 | 25300 | 25250 | 422 |
| 343 | 20230725 | 133500 | 7810046150 | 25300 | 25350 | 25400 | 25300 | 3795 |
| 344 | 20230725 | 133400 | 7713967350 | 25400 | 25350 | 25400 | 25350 | 544 |
| 345 | 20230725 | 133300 | 7700175600 | 25350 | 25350 | 25350 | 25350 | 8 |
| 346 | 20230725 | 133200 | 7699972800 | 25400 | 25350 | 25450 | 25350 | 723 |
| 347 | 20230725 | 133100 | 7681622250 | 25350 | 25450 | 25500 | 25350 | 720 |
| 348 | 20230725 | 133000 | 7663270350 | 25400 | 25450 | 25500 | 25400 | 516 |
| 349 | 20230725 | 132900 | 7650160150 | 25450 | 25400 | 25450 | 25400 | 254 |
| 350 | 20230725 | 132800 | 7643708350 | 25400 | 25450 | 25450 | 25400 | 24 |
| 351 | 20230725 | 132700 | 7643098550 | 25450 | 25500 | 25500 | 25450 | 238 |
| 352 | 20230725 | 132600 | 7637040700 | 25500 | 25500 | 25500 | 25450 | 167 |
| 353 | 20230725 | 132500 | 7632784950 | 25500 | 25450 | 25500 | 25450 | 872 |
| 354 | 20230725 | 132400 | 7610592450 | 25450 | 25500 | 25500 | 25450 | 26 |
| 355 | 20230725 | 132300 | 7609929700 | 25450 | 25500 | 25500 | 25450 | 276 |
| 356 | 20230725 | 132200 | 7602905400 | 25500 | 25450 | 25550 | 25450 | 220 |
| 357 | 20230725 | 132100 | 7597304400 | 25450 | 25500 | 25500 | 25450 | 115 |
| 358 | 20230725 | 132000 | 7594377500 | 25500 | 25550 | 25550 | 25500 | 25 |
| 359 | 20230725 | 131900 | 7593739800 | 25500 | 25550 | 25550 | 25500 | 13 |
| 360 | 20230725 | 131800 | 7593408200 | 25500 | 25550 | 25600 | 25500 | 191 |
| 361 | 20230725 | 131700 | 7588535400 | 25600 | 25600 | 25600 | 25450 | 516 |
| 362 | 20230725 | 131600 | 7575395000 | 25600 | 25550 | 25600 | 25500 | 235 |
| 363 | 20230725 | 131500 | 7569381000 | 25550 | 25500 | 25550 | 25500 | 441 |
| 364 | 20230725 | 131400 | 7558134800 | 25450 | 25550 | 25550 | 25450 | 55 |
| 365 | 20230725 | 131300 | 7556731950 | 25550 | 25500 | 25550 | 25500 | 153 |
| 366 | 20230725 | 131200 | 7552823100 | 25450 | 25600 | 25600 | 25400 | 5008 |
| 367 | 20230725 | 131100 | 7425408250 | 25500 | 25750 | 25750 | 25500 | 5017 |
| 368 | 20230725 | 131000 | 7297371500 | 25750 | 25750 | 25800 | 25700 | 126 |
| 369 | 20230725 | 130900 | 7294123500 | 25650 | 25750 | 25750 | 25650 | 46 |
| 370 | 20230725 | 130800 | 7292941350 | 25700 | 25800 | 25800 | 25700 | 65 |
| 371 | 20230725 | 130700 | 7291265650 | 25650 | 25600 | 25650 | 25600 | 1057 |
| 372 | 20230725 | 130600 | 7264153800 | 25600 | 25600 | 25650 | 25600 | 376 |
| 373 | 20230725 | 130500 | 7254527200 | 25550 | 25600 | 25600 | 25550 | 463 |
| 374 | 20230725 | 130400 | 7242675650 | 25600 | 25500 | 25600 | 25500 | 117 |
| 375 | 20230725 | 130300 | 7239686700 | 25600 | 25550 | 25600 | 25550 | 678 |
| 376 | 20230725 | 130200 | 7222362450 | 25550 | 25550 | 25550 | 25500 | 817 |
| 377 | 20230725 | 130100 | 7201491800 | 25600 | 25600 | 25600 | 25600 | 58 |
| 378 | 20230725 | 130000 | 7200007000 | 25600 | 25600 | 25600 | 25550 | 561 |
| 379 | 20230725 | 125900 | 7185649050 | 25600 | 25550 | 25600 | 25550 | 591 |
| 380 | 20230725 | 125800 | 7170533850 | 25600 | 25550 | 25600 | 25550 | 321 |
| 381 | 20230725 | 125700 | 7162329800 | 25550 | 25600 | 25600 | 25550 | 61 |
| 382 | 20230725 | 125600 | 7160769250 | 25550 | 25600 | 25600 | 25550 | 402 |
| 383 | 20230725 | 125500 | 7150487500 | 25600 | 25600 | 25600 | 25550 | 744 |
| 384 | 20230725 | 125400 | 7131453700 | 25600 | 25600 | 25650 | 25600 | 66 |
| 385 | 20230725 | 125300 | 7129763950 | 25600 | 25600 | 25600 | 25600 | 35 |
| 386 | 20230725 | 125200 | 7128867950 | 25600 | 25550 | 25600 | 25550 | 217 |
| 387 | 20230725 | 125100 | 7123323500 | 25550 | 25550 | 25550 | 25550 | 53 |
| 388 | 20230725 | 125000 | 7121969350 | 25600 | 25600 | 25650 | 25550 | 83 |
| 389 | 20230725 | 124900 | 7119845650 | 25650 | 25650 | 25650 | 25550 | 468 |
| 390 | 20230725 | 124800 | 7107887050 | 25600 | 25600 | 25600 | 25550 | 649 |
| 391 | 20230725 | 124700 | 7091273650 | 25650 | 25550 | 25650 | 25550 | 32 |
| 392 | 20230725 | 124600 | 7090455550 | 25650 | 25650 | 25650 | 25550 | 3812 |
| 393 | 20230725 | 124500 | 6992946200 | 25650 | 25850 | 25850 | 25650 | 6411 |
| 394 | 20230725 | 124400 | 6828161150 | 25800 | 25800 | 25850 | 25800 | 690 |
| 395 | 20230725 | 124300 | 6810330050 | 25800 | 25750 | 25800 | 25750 | 1342 |
| 396 | 20230725 | 124200 | 6775726900 | 25750 | 25700 | 25750 | 25700 | 2907 |
| 397 | 20230725 | 124100 | 6701015150 | 25650 | 25650 | 25650 | 25650 | 0 |
| 398 | 20230725 | 124000 | 6701015150 | 25650 | 25700 | 25700 | 25650 | 190 |
| 399 | 20230725 | 123900 | 6696137200 | 25700 | 25700 | 25700 | 25700 | 61 |
| 400 | 20230725 | 123800 | 6694569500 | 25700 | 25700 | 25700 | 25700 | 51 |
| 401 | 20230725 | 123700 | 6693258800 | 25700 | 25700 | 25700 | 25700 | 20 |
| 402 | 20230725 | 123600 | 6692744800 | 25700 | 25700 | 25700 | 25700 | 27 |
| 403 | 20230725 | 123500 | 6692050900 | 25650 | 25700 | 25700 | 25650 | 74 |
| 404 | 20230725 | 123400 | 6690152600 | 25700 | 25650 | 25700 | 25650 | 233 |
| 405 | 20230725 | 123300 | 6684171400 | 25600 | 25700 | 25700 | 25600 | 90 |
| 406 | 20230725 | 123200 | 6681860400 | 25650 | 25600 | 25650 | 25600 | 509 |
| 407 | 20230725 | 123100 | 6668814100 | 25650 | 25650 | 25650 | 25650 | 327 |
| 408 | 20230725 | 123000 | 6660426550 | 25650 | 25700 | 25700 | 25650 | 778 |
| 409 | 20230725 | 122900 | 6640463600 | 25750 | 25750 | 25750 | 25650 | 2460 |
| 410 | 20230725 | 122800 | 6577269050 | 25750 | 25700 | 25750 | 25700 | 266 |
| 411 | 20230725 | 122700 | 6570423050 | 25700 | 25750 | 25800 | 25700 | 374 |
| 412 | 20230725 | 122600 | 6560791950 | 25750 | 25800 | 25800 | 25750 | 790 |
| 413 | 20230725 | 122500 | 6540434350 | 25800 | 25800 | 25800 | 25750 | 823 |
| 414 | 20230725 | 122400 | 6519204450 | 25800 | 25750 | 25800 | 25750 | 1926 |
| 415 | 20230725 | 122300 | 6469521050 | 25750 | 25750 | 25750 | 25750 | 606 |
| 416 | 20230725 | 122200 | 6453916550 | 25750 | 25700 | 25750 | 25700 | 166 |
| 417 | 20230725 | 122100 | 6449646200 | 25700 | 25750 | 25750 | 25700 | 213 |
| 418 | 20230725 | 122000 | 6444163950 | 25750 | 25750 | 25750 | 25750 | 243 |
| 419 | 20230725 | 121900 | 6437906700 | 25750 | 25750 | 25750 | 25750 | 208 |
| 420 | 20230725 | 121800 | 6432550700 | 25750 | 25750 | 25750 | 25750 | 643 |
| 421 | 20230725 | 121700 | 6415993450 | 25700 | 25700 | 25700 | 25700 | 369 |
| 422 | 20230725 | 121600 | 6406510150 | 25700 | 25700 | 25700 | 25650 | 553 |
| 423 | 20230725 | 121500 | 6392299550 | 25700 | 25700 | 25700 | 25700 | 37 |
| 424 | 20230725 | 121400 | 6391348650 | 25700 | 25750 | 25750 | 25700 | 414 |
| 425 | 20230725 | 121300 | 6380702250 | 25750 | 25750 | 25750 | 25700 | 526 |
| 426 | 20230725 | 121200 | 6367162750 | 25750 | 25750 | 25750 | 25700 | 178 |
| 427 | 20230725 | 121100 | 6362579850 | 25750 | 25800 | 25800 | 25700 | 189 |
| 428 | 20230725 | 121000 | 6357709150 | 25800 | 25800 | 25850 | 25800 | 547 |
| 429 | 20230725 | 120900 | 6343596350 | 25800 | 25800 | 25800 | 25700 | 1582 |
| 430 | 20230725 | 120800 | 6302797000 | 25800 | 25650 | 25800 | 25650 | 5335 |
| 431 | 20230725 | 120700 | 6165678600 | 25650 | 25600 | 25650 | 25600 | 2227 |
| 432 | 20230725 | 120600 | 6108609450 | 25600 | 25600 | 25600 | 25550 | 244 |
| 433 | 20230725 | 120500 | 6102367550 | 25600 | 25550 | 25600 | 25550 | 13 |
| 434 | 20230725 | 120400 | 6102035300 | 25550 | 25550 | 25550 | 25550 | 168 |
| 435 | 20230725 | 120300 | 6097742900 | 25550 | 25550 | 25600 | 25550 | 83 |
| 436 | 20230725 | 120200 | 6095622050 | 25550 | 25550 | 25550 | 25550 | 592 |
| 437 | 20230725 | 120100 | 6080496450 | 25550 | 25600 | 25600 | 25550 | 222 |
| 438 | 20230725 | 120000 | 6074823700 | 25600 | 25550 | 25600 | 25550 | 744 |
| 439 | 20230725 | 115900 | 6055777450 | 25600 | 25600 | 25600 | 25600 | 64 |
| 440 | 20230725 | 115800 | 6054139050 | 25600 | 25600 | 25600 | 25600 | 109 |
| 441 | 20230725 | 115700 | 6051348650 | 25600 | 25650 | 25700 | 25600 | 549 |
| 442 | 20230725 | 115600 | 6037271550 | 25650 | 25600 | 25700 | 25600 | 3138 |
| 443 | 20230725 | 115500 | 5956891300 | 25600 | 25550 | 25600 | 25550 | 593 |
| 444 | 20230725 | 115400 | 5941726650 | 25550 | 25550 | 25550 | 25550 | 424 |
| 445 | 20230725 | 115300 | 5930893450 | 25550 | 25500 | 25550 | 25500 | 475 |
| 446 | 20230725 | 115200 | 5918774100 | 25500 | 25500 | 25500 | 25500 | 50 |
| 447 | 20230725 | 115100 | 5917499100 | 25500 | 25500 | 25500 | 25500 | 356 |
| 448 | 20230725 | 115000 | 5908421100 | 25500 | 25400 | 25500 | 25400 | 177 |
| 449 | 20230725 | 114900 | 5903909300 | 25400 | 25450 | 25450 | 25400 | 121 |
| 450 | 20230725 | 114800 | 5900831650 | 25450 | 25450 | 25450 | 25450 | 1914 |
| 451 | 20230725 | 114700 | 5852120350 | 25500 | 25550 | 25550 | 25500 | 1151 |
| 452 | 20230725 | 114600 | 5822759750 | 25550 | 25550 | 25550 | 25550 | 3 |
| 453 | 20230725 | 114500 | 5822683100 | 25550 | 25550 | 25550 | 25550 | 11 |
| 454 | 20230725 | 114400 | 5822402050 | 25550 | 25550 | 25550 | 25500 | 188 |
| 455 | 20230725 | 114300 | 5817599050 | 25550 | 25550 | 25550 | 25550 | 629 |
| 456 | 20230725 | 114200 | 5801528100 | 25550 | 25500 | 25550 | 25500 | 599 |
| 457 | 20230725 | 114100 | 5786223700 | 25500 | 25500 | 25550 | 25500 | 101 |
| 458 | 20230725 | 114000 | 5783647750 | 25550 | 25500 | 25550 | 25500 | 621 |
| 459 | 20230725 | 113900 | 5767812200 | 25500 | 25500 | 25500 | 25450 | 540 |
| 460 | 20230725 | 113800 | 5754042300 | 25500 | 25450 | 25500 | 25400 | 85 |
| 461 | 20230725 | 113700 | 5751879750 | 25450 | 25450 | 25450 | 25400 | 620 |
| 462 | 20230725 | 113600 | 5736110400 | 25450 | 25500 | 25500 | 25450 | 651 |
| 463 | 20230725 | 113500 | 5719539950 | 25450 | 25500 | 25500 | 25450 | 802 |
| 464 | 20230725 | 113400 | 5699103500 | 25500 | 25500 | 25500 | 25500 | 83 |
| 465 | 20230725 | 113300 | 5696987000 | 25500 | 25500 | 25500 | 25500 | 219 |
| 466 | 20230725 | 113200 | 5691402500 | 25450 | 25450 | 25450 | 25450 | 3 |
| 467 | 20230725 | 113100 | 5691326150 | 25450 | 25450 | 25500 | 25450 | 12 |
| 468 | 20230725 | 113000 | 5691020600 | 25450 | 25500 | 25500 | 25450 | 167 |
| 469 | 20230725 | 112900 | 5686770400 | 25450 | 25450 | 25500 | 25450 | 46 |
| 470 | 20230725 | 112800 | 5685599350 | 25450 | 25450 | 25450 | 25450 | 10 |
| 471 | 20230725 | 112700 | 5685344850 | 25450 | 25450 | 25450 | 25450 | 99 |
| 472 | 20230725 | 112600 | 5682825300 | 25400 | 25450 | 25450 | 25400 | 61 |
| 473 | 20230725 | 112500 | 5681275450 | 25450 | 25400 | 25450 | 25400 | 404 |
| 474 | 20230725 | 112400 | 5671013400 | 25400 | 25450 | 25450 | 25400 | 1483 |
| 475 | 20230725 | 112300 | 5633343500 | 25500 | 25450 | 25500 | 25450 | 44 |
| 476 | 20230725 | 112200 | 5632221950 | 25450 | 25500 | 25550 | 25450 | 3620 |
| 477 | 20230725 | 112100 | 5539904400 | 25550 | 25550 | 25550 | 25500 | 356 |
| 478 | 20230725 | 112000 | 5530811100 | 25550 | 25550 | 25550 | 25500 | 341 |
| 479 | 20230725 | 111900 | 5522114700 | 25500 | 25500 | 25500 | 25450 | 251 |
| 480 | 20230725 | 111800 | 5515714300 | 25500 | 25500 | 25500 | 25500 | 467 |
| 481 | 20230725 | 111700 | 5503805800 | 25500 | 25450 | 25500 | 25450 | 164 |
| 482 | 20230725 | 111600 | 5499631550 | 25450 | 25400 | 25450 | 25400 | 23 |
| 483 | 20230725 | 111500 | 5499046550 | 25400 | 25350 | 25400 | 25350 | 172 |
| 484 | 20230725 | 111400 | 5494686050 | 25350 | 25550 | 25550 | 25350 | 317 |
| 485 | 20230725 | 111300 | 5486637950 | 25550 | 25550 | 25550 | 25550 | 3 |
| 486 | 20230725 | 111200 | 5486561300 | 25350 | 25350 | 25350 | 25350 | 126 |
| 487 | 20230725 | 111100 | 5483367200 | 25350 | 25650 | 25650 | 25350 | 6328 |
| 488 | 20230725 | 111000 | 5322308250 | 25650 | 25650 | 25650 | 25500 | 1085 |
| 489 | 20230725 | 110900 | 5294489800 | 25650 | 25650 | 25700 | 25650 | 1538 |
| 490 | 20230725 | 110800 | 5255039500 | 25650 | 25500 | 25650 | 25450 | 3188 |
| 491 | 20230725 | 110700 | 5173475400 | 25500 | 25500 | 25500 | 25450 | 2022 |
| 492 | 20230725 | 110600 | 5121945150 | 25450 | 25500 | 25550 | 25450 | 595 |
| 493 | 20230725 | 110500 | 5106763750 | 25500 | 25500 | 25500 | 25450 | 873 |
| 494 | 20230725 | 110400 | 5084507250 | 25500 | 25500 | 25500 | 25450 | 183 |
| 495 | 20230725 | 110300 | 5079845750 | 25500 | 25400 | 25500 | 25400 | 304 |
| 496 | 20230725 | 110200 | 5072108650 | 25400 | 25450 | 25450 | 25400 | 122 |
| 497 | 20230725 | 110100 | 5069008900 | 25450 | 25350 | 25450 | 25350 | 671 |
| 498 | 20230725 | 110000 | 5051965600 | 25350 | 25350 | 25350 | 25350 | 23 |
| 499 | 20230725 | 105900 | 5051382550 | 25350 | 25350 | 25350 | 25350 | 149 |
| 500 | 20230725 | 105800 | 5047605400 | 25350 | 25350 | 25350 | 25350 | 48 |
| 501 | 20230725 | 105700 | 5046388600 | 25300 | 25400 | 25400 | 25300 | 821 |
| 502 | 20230725 | 105600 | 5025580400 | 25400 | 25500 | 25500 | 25400 | 111 |
| 503 | 20230725 | 105500 | 5022755350 | 25450 | 25500 | 25500 | 25450 | 1398 |
| 504 | 20230725 | 105400 | 4987111400 | 25500 | 25500 | 25500 | 25450 | 416 |
| 505 | 20230725 | 105300 | 4976511100 | 25500 | 25450 | 25500 | 25450 | 2544 |
| 506 | 20230725 | 105200 | 4911644600 | 25500 | 25400 | 25500 | 25400 | 219 |
| 507 | 20230725 | 105100 | 4906070900 | 25450 | 25300 | 25450 | 25250 | 2136 |
| 508 | 20230725 | 105000 | 4851928200 | 25300 | 25250 | 25300 | 25250 | 556 |
| 509 | 20230725 | 104900 | 4837862550 | 25250 | 25300 | 25300 | 25250 | 1017 |
| 510 | 20230725 | 104800 | 4812132550 | 25300 | 25350 | 25350 | 25300 | 65 |
| 511 | 20230725 | 104700 | 4810487450 | 25300 | 25250 | 25300 | 25250 | 116 |
| 512 | 20230725 | 104600 | 4807552700 | 25250 | 25200 | 25250 | 25200 | 49 |
| 513 | 20230725 | 104500 | 4806317000 | 25200 | 25150 | 25250 | 25150 | 180 |
| 514 | 20230725 | 104400 | 4801782850 | 25150 | 25250 | 25250 | 25150 | 97 |
| 515 | 20230725 | 104300 | 4799342250 | 25150 | 25300 | 25350 | 25150 | 933 |
| 516 | 20230725 | 104200 | 4775784150 | 25350 | 25300 | 25350 | 25300 | 68 |
| 517 | 20230725 | 104100 | 4774061450 | 25300 | 25350 | 25350 | 25300 | 213 |
| 518 | 20230725 | 104000 | 4768662100 | 25350 | 25350 | 25350 | 25300 | 228 |
| 519 | 20230725 | 103900 | 4762892850 | 25300 | 25350 | 25350 | 25300 | 187 |
| 520 | 20230725 | 103800 | 4758161000 | 25350 | 25300 | 25350 | 25300 | 27 |
| 521 | 20230725 | 103700 | 4757477400 | 25300 | 25300 | 25350 | 25300 | 168 |
| 522 | 20230725 | 103600 | 4753226950 | 25300 | 25300 | 25300 | 25250 | 220 |
| 523 | 20230725 | 103500 | 4747661400 | 25250 | 25300 | 25300 | 25250 | 2005 |
| 524 | 20230725 | 103400 | 4697026300 | 25300 | 25300 | 25300 | 25300 | 172 |
| 525 | 20230725 | 103300 | 4692674700 | 25300 | 25300 | 25350 | 25300 | 1026 |
| 526 | 20230725 | 103200 | 4666716450 | 25300 | 25200 | 25300 | 25200 | 651 |
| 527 | 20230725 | 103100 | 4650263050 | 25100 | 25200 | 25200 | 25050 | 990 |
| 528 | 20230725 | 103000 | 4625346400 | 25200 | 25100 | 25200 | 25100 | 857 |
| 529 | 20230725 | 102900 | 4603815200 | 25100 | 25150 | 25150 | 25100 | 698 |
| 530 | 20230725 | 102800 | 4586277250 | 25150 | 25100 | 25150 | 25050 | 602 |
| 531 | 20230725 | 102700 | 4571168500 | 25100 | 25000 | 25100 | 25000 | 521 |
| 532 | 20230725 | 102600 | 4558111500 | 25000 | 25000 | 25050 | 25000 | 102 |
| 533 | 20230725 | 102500 | 4555561200 | 25050 | 24950 | 25050 | 24950 | 3364 |
| 534 | 20230725 | 102400 | 4471476200 | 24950 | 25000 | 25000 | 24900 | 2885 |
| 535 | 20230725 | 102300 | 4399556100 | 25000 | 24950 | 25000 | 24950 | 2271 |
| 536 | 20230725 | 102200 | 4342819000 | 24950 | 24950 | 24950 | 24900 | 555 |
| 537 | 20230725 | 102100 | 4328997300 | 24950 | 24900 | 24950 | 24900 | 496 |
| 538 | 20230725 | 102000 | 4316642650 | 24900 | 25000 | 25000 | 24900 | 330 |
| 539 | 20230725 | 101900 | 4308416750 | 25000 | 25000 | 25000 | 24950 | 3586 |
| 540 | 20230725 | 101800 | 4218920150 | 25000 | 25050 | 25050 | 25000 | 871 |
| 541 | 20230725 | 101700 | 4197145100 | 25050 | 25050 | 25050 | 25000 | 2058 |
| 542 | 20230725 | 101600 | 4145679950 | 25050 | 25000 | 25100 | 25000 | 52 |
| 543 | 20230725 | 101500 | 4144377700 | 25150 | 25150 | 25150 | 25000 | 104 |
| 544 | 20230725 | 101400 | 4141777250 | 25150 | 25100 | 25150 | 25000 | 153 |
| 545 | 20230725 | 101300 | 4137935200 | 25150 | 25000 | 25150 | 24950 | 676 |
| 546 | 20230725 | 101200 | 4121033750 | 25000 | 25000 | 25150 | 24950 | 304 |
| 547 | 20230725 | 101100 | 4113445850 | 25000 | 25100 | 25100 | 24950 | 3232 |
| 548 | 20230725 | 101000 | 4032578350 | 25100 | 25100 | 25150 | 25050 | 348 |
| 549 | 20230725 | 100900 | 4023860550 | 25050 | 25050 | 25150 | 25050 | 201 |
| 550 | 20230725 | 100800 | 4018825400 | 25050 | 25100 | 25150 | 25000 | 2056 |
| 551 | 20230725 | 100700 | 3967327250 | 25100 | 25100 | 25100 | 25100 | 500 |
| 552 | 20230725 | 100600 | 3954777250 | 25150 | 25150 | 25150 | 25100 | 210 |
| 553 | 20230725 | 100500 | 3949500500 | 25150 | 25100 | 25150 | 25100 | 416 |
| 554 | 20230725 | 100400 | 3939057300 | 25100 | 25150 | 25200 | 25050 | 363 |
| 555 | 20230725 | 100300 | 3929940600 | 25200 | 25200 | 25200 | 25050 | 653 |
| 556 | 20230725 | 100200 | 3913540050 | 25200 | 25200 | 25200 | 25150 | 827 |
| 557 | 20230725 | 100100 | 3892736050 | 25150 | 25050 | 25150 | 25050 | 378 |
| 558 | 20230725 | 100000 | 3883249150 | 25100 | 25150 | 25150 | 25100 | 307 |
| 559 | 20230725 | 095900 | 3875541950 | 25100 | 25200 | 25200 | 25100 | 221 |
| 560 | 20230725 | 095800 | 3869982450 | 25150 | 25150 | 25200 | 25150 | 103 |
| 561 | 20230725 | 095700 | 3867391950 | 25150 | 25250 | 25300 | 25100 | 1561 |
| 562 | 20230725 | 095600 | 3828187250 | 25250 | 25050 | 25250 | 25050 | 1940 |
| 563 | 20230725 | 095500 | 3779448550 | 25000 | 25000 | 25100 | 24950 | 861 |
| 564 | 20230725 | 095400 | 3757900850 | 24950 | 25050 | 25050 | 24950 | 2755 |
| 565 | 20230725 | 095300 | 3689033800 | 25050 | 25200 | 25250 | 25050 | 6405 |
| 566 | 20230725 | 095200 | 3528170550 | 25250 | 25300 | 25300 | 25250 | 465 |
| 567 | 20230725 | 095100 | 3516423500 | 25300 | 25400 | 25400 | 25250 | 494 |
| 568 | 20230725 | 095000 | 3503926150 | 25400 | 25350 | 25450 | 25200 | 2157 |
| 569 | 20230725 | 094900 | 3449362500 | 25450 | 25400 | 25450 | 25400 | 831 |
| 570 | 20230725 | 094800 | 3428238500 | 25400 | 25400 | 25400 | 25400 | 81 |
| 571 | 20230725 | 094700 | 3426181100 | 25350 | 25450 | 25450 | 25300 | 4290 |
| 572 | 20230725 | 094600 | 3317516750 | 25450 | 25400 | 25450 | 25400 | 1154 |
| 573 | 20230725 | 094500 | 3288155550 | 25450 | 25300 | 25450 | 25300 | 405 |
| 574 | 20230725 | 094400 | 3277873950 | 25450 | 25500 | 25550 | 25350 | 646 |
| 575 | 20230725 | 094300 | 3261442600 | 25500 | 25550 | 25600 | 25350 | 3727 |
| 576 | 20230725 | 094200 | 3166465600 | 25600 | 25750 | 25750 | 25500 | 17516 |
| 577 | 20230725 | 094100 | 2716485850 | 25700 | 25850 | 25900 | 25700 | 3107 |
| 578 | 20230725 | 094000 | 2636284300 | 25800 | 25700 | 25800 | 25700 | 3147 |
| 579 | 20230725 | 093900 | 2555148750 | 25750 | 25700 | 25750 | 25600 | 738 |
| 580 | 20230725 | 093800 | 2536178050 | 25700 | 25700 | 25750 | 25600 | 2952 |
| 581 | 20230725 | 093700 | 2460475250 | 25750 | 25600 | 25750 | 25600 | 1361 |
| 582 | 20230725 | 093600 | 2425516050 | 25600 | 25650 | 25650 | 25550 | 904 |
| 583 | 20230725 | 093500 | 2402366150 | 25650 | 25600 | 25750 | 25600 | 3712 |
| 584 | 20230725 | 093400 | 2307110950 | 25600 | 25200 | 25600 | 25200 | 3054 |
| 585 | 20230725 | 093300 | 2229631350 | 25200 | 25050 | 25200 | 25050 | 1278 |
| 586 | 20230725 | 093200 | 2197581750 | 25050 | 25050 | 25050 | 25050 | 271 |
| 587 | 20230725 | 093100 | 2190793200 | 25050 | 25000 | 25050 | 25000 | 124 |
| 588 | 20230725 | 093000 | 2187692300 | 25000 | 24950 | 25000 | 24900 | 556 |
| 589 | 20230725 | 092900 | 2173793400 | 25000 | 25000 | 25050 | 24900 | 3122 |
| 590 | 20230725 | 092800 | 2095962450 | 25000 | 25050 | 25050 | 25000 | 990 |
| 591 | 20230725 | 092700 | 2071204750 | 25050 | 25000 | 25050 | 25000 | 199 |
| 592 | 20230725 | 092600 | 2066220250 | 25050 | 24950 | 25100 | 24950 | 2233 |
| 593 | 20230725 | 092500 | 2010362500 | 25000 | 24900 | 25000 | 24900 | 444 |
| 594 | 20230725 | 092400 | 1999281400 | 24950 | 24850 | 24950 | 24850 | 1463 |
| 595 | 20230725 | 092300 | 1962904050 | 24850 | 24900 | 24900 | 24850 | 1520 |
| 596 | 20230725 | 092200 | 1925114400 | 24850 | 24850 | 24900 | 24800 | 1315 |
| 597 | 20230725 | 092100 | 1892452550 | 24850 | 24800 | 24900 | 24750 | 1545 |
| 598 | 20230725 | 092000 | 1854109850 | 24800 | 24850 | 24900 | 24750 | 4123 |
| 599 | 20230725 | 091900 | 1751603350 | 24750 | 24800 | 24850 | 24700 | 2472 |
| 600 | 20230725 | 091800 | 1690471900 | 24800 | 24850 | 24850 | 24650 | 5792 |
| 601 | 20230725 | 091700 | 1547328300 | 24850 | 25000 | 25000 | 24800 | 3435 |
| 602 | 20230725 | 091600 | 1461958800 | 24950 | 25000 | 25000 | 24900 | 2786 |
| 603 | 20230725 | 091500 | 1392467950 | 25000 | 25000 | 25050 | 24950 | 3108 |
| 604 | 20230725 | 091400 | 1314832200 | 24950 | 25050 | 25050 | 24900 | 1854 |
| 605 | 20230725 | 091300 | 1268530650 | 25050 | 25050 | 25050 | 24900 | 5246 |
| 606 | 20230725 | 091200 | 1137419550 | 25050 | 25050 | 25150 | 24900 | 4934 |
| 607 | 20230725 | 091100 | 1013916650 | 25050 | 25200 | 25250 | 25000 | 6963 |
| 608 | 20230725 | 091000 | 839224350 | 25200 | 25350 | 25500 | 25200 | 1814 |
| 609 | 20230725 | 090900 | 793374900 | 25500 | 25300 | 25500 | 25300 | 287 |
| 610 | 20230725 | 090800 | 786101300 | 25300 | 25500 | 25600 | 25300 | 2910 |
| 611 | 20230725 | 090700 | 712234450 | 25450 | 25500 | 25650 | 25450 | 2040 |
| 612 | 20230725 | 090600 | 660175450 | 25550 | 25450 | 25550 | 25400 | 453 |
| 613 | 20230725 | 090500 | 648654000 | 25450 | 25600 | 25600 | 25300 | 355 |
| 614 | 20230725 | 090400 | 639614700 | 25300 | 25300 | 25850 | 25100 | 2803 |
| 615 | 20230725 | 090300 | 568652300 | 25300 | 25400 | 25400 | 25100 | 564 |
| 616 | 20230725 | 090200 | 554438650 | 25450 | 25900 | 25900 | 25000 | 7588 |
| 617 | 20230725 | 090100 | 360932500 | 25850 | 25450 | 25900 | 25350 | 4728 |
| 618 | 20230725 | 090000 | 240086950 | 25450 | 25150 | 25700 | 25150 | 9513 |