34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 11168 |
| 3 | 20230725 | 192800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20230725 | 192700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20230725 | 192600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20230725 | 192500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20230725 | 192400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20230725 | 192300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20230725 | 192200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20230725 | 192100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20230725 | 192000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20230725 | 191900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20230725 | 191800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20230725 | 191700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20230725 | 191600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20230725 | 191500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20230725 | 191400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20230725 | 191300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20230725 | 191200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20230725 | 191100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20230725 | 191000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20230725 | 190900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20230725 | 190800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20230725 | 190700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20230725 | 190600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20230725 | 190500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20230725 | 190400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20230725 | 190300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20230725 | 190200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20230725 | 190100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20230725 | 190000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20230725 | 185900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 11168 |
| 33 | 20230725 | 185800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20230725 | 185700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20230725 | 185600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20230725 | 185500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20230725 | 185400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20230725 | 185300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20230725 | 185200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20230725 | 185100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20230725 | 185000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20230725 | 184900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20230725 | 184800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20230725 | 184700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20230725 | 184600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20230725 | 184500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20230725 | 184400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20230725 | 184300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20230725 | 184200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20230725 | 184100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20230725 | 184000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20230725 | 183900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20230725 | 183800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20230725 | 183700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20230725 | 183600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20230725 | 183500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20230725 | 183400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20230725 | 183300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20230725 | 183200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20230725 | 183100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20230725 | 183000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20230725 | 182900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 11168 |
| 63 | 20230725 | 182800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20230725 | 182700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20230725 | 182600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20230725 | 182500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20230725 | 182400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20230725 | 182300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20230725 | 182200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20230725 | 182100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20230725 | 182000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20230725 | 181900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20230725 | 181800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20230725 | 181700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20230725 | 181600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20230725 | 181500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20230725 | 181400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20230725 | 181300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20230725 | 181200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20230725 | 181100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20230725 | 181000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20230725 | 180900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20230725 | 180800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20230725 | 180700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20230725 | 180600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20230725 | 180500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20230725 | 180400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20230725 | 180300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20230725 | 180200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20230725 | 180100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20230725 | 180000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20230725 | 175900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 11168 |
| 93 | 20230725 | 175800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20230725 | 175700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20230725 | 175600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20230725 | 175500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20230725 | 175400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20230725 | 175300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20230725 | 175200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20230725 | 175100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20230725 | 175000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20230725 | 174900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20230725 | 174800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20230725 | 174700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20230725 | 174600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20230725 | 174500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20230725 | 174400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20230725 | 174300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20230725 | 174200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20230725 | 174100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20230725 | 174000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20230725 | 173900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20230725 | 173800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20230725 | 173700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20230725 | 173600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20230725 | 173500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20230725 | 173400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20230725 | 173300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20230725 | 173200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20230725 | 173100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20230725 | 173000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20230725 | 172900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 11168 |
| 123 | 20230725 | 172800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20230725 | 172700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20230725 | 172600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20230725 | 172500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20230725 | 172400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20230725 | 172300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20230725 | 172200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20230725 | 172100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20230725 | 172000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20230725 | 171900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20230725 | 171800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20230725 | 171700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20230725 | 171600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20230725 | 171500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20230725 | 171400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20230725 | 171300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20230725 | 171200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20230725 | 171100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20230725 | 171000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20230725 | 170900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20230725 | 170800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20230725 | 170700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20230725 | 170600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20230725 | 170500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20230725 | 170400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20230725 | 170300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20230725 | 170200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20230725 | 170100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20230725 | 170000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20230725 | 165900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 11168 |
| 153 | 20230725 | 165800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20230725 | 165700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20230725 | 165600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20230725 | 165500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20230725 | 165400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20230725 | 165300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20230725 | 165200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20230725 | 165100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20230725 | 165000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20230725 | 164900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20230725 | 164800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20230725 | 164700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20230725 | 164600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20230725 | 164500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20230725 | 164400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20230725 | 164300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20230725 | 164200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20230725 | 164100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20230725 | 164000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20230725 | 163900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20230725 | 163800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20230725 | 163700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20230725 | 163600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20230725 | 163500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20230725 | 163400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20230725 | 163300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20230725 | 163200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20230725 | 163100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20230725 | 163000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20230725 | 162900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 11168 |
| 183 | 20230725 | 162800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20230725 | 162700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20230725 | 162600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20230725 | 162500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20230725 | 162400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20230725 | 162300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20230725 | 162200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20230725 | 162100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20230725 | 162000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20230725 | 161900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20230725 | 161800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20230725 | 161700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20230725 | 161600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20230725 | 161500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20230725 | 161400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20230725 | 161300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20230725 | 161200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20230725 | 161100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20230725 | 161000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20230725 | 160900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20230725 | 160800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20230725 | 160700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20230725 | 160600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20230725 | 160500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20230725 | 160400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20230725 | 160300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20230725 | 160200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20230725 | 160100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20230725 | 160000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20230725 | 155900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 11168 |
| 213 | 20230725 | 155800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20230725 | 155700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20230725 | 155600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20230725 | 155500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20230725 | 155400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20230725 | 155300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20230725 | 155200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20230725 | 155100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20230725 | 155000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20230725 | 154900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20230725 | 154800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20230725 | 154700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20230725 | 154600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20230725 | 154500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20230725 | 154400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20230725 | 154300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20230725 | 154200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20230725 | 154100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20230725 | 154000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20230725 | 153900 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20230725 | 153800 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20230725 | 153700 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20230725 | 153600 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20230725 | 153500 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20230725 | 153400 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20230725 | 153300 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20230725 | 153200 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20230725 | 153100 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20230725 | 153000 | 18757176750 | 43000 | 43000 | 43000 | 43000 | 11168 |
| 242 | 20230725 | 152900 | 18276952750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 243 | 20230725 | 152800 | 18276952750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20230725 | 152700 | 18276952750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 245 | 20230725 | 152600 | 18276952750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 246 | 20230725 | 152500 | 18276952750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 247 | 20230725 | 152400 | 18276952750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 248 | 20230725 | 152300 | 18276952750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 249 | 20230725 | 152200 | 18276952750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 250 | 20230725 | 152100 | 18276952750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 251 | 20230725 | 152000 | 18276952750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 252 | 20230725 | 151900 | 18276952750 | 43250 | 43300 | 43350 | 43200 | 4591 |
| 253 | 20230725 | 151800 | 18078457000 | 43300 | 43250 | 43300 | 43250 | 2615 |
| 254 | 20230725 | 151700 | 17965293750 | 43250 | 43200 | 43300 | 43200 | 1624 |
| 255 | 20230725 | 151600 | 17895088600 | 43250 | 43250 | 43300 | 43200 | 2790 |
| 256 | 20230725 | 151500 | 17774431500 | 43250 | 43300 | 43300 | 43200 | 1155 |
| 257 | 20230725 | 151400 | 17724482500 | 43300 | 43300 | 43300 | 43200 | 1604 |
| 258 | 20230725 | 151300 | 17655098550 | 43300 | 43250 | 43300 | 43250 | 1037 |
| 259 | 20230725 | 151200 | 17610226400 | 43300 | 43300 | 43300 | 43250 | 571 |
| 260 | 20230725 | 151100 | 17585522750 | 43250 | 43350 | 43350 | 43150 | 2307 |
| 261 | 20230725 | 151000 | 17485793400 | 43300 | 43300 | 43350 | 43250 | 1629 |
| 262 | 20230725 | 150900 | 17415260800 | 43300 | 43300 | 43350 | 43250 | 1578 |
| 263 | 20230725 | 150800 | 17346934750 | 43300 | 43300 | 43350 | 43250 | 1315 |
| 264 | 20230725 | 150700 | 17289995050 | 43300 | 43300 | 43350 | 43300 | 1686 |
| 265 | 20230725 | 150600 | 17216991200 | 43300 | 43300 | 43350 | 43250 | 1456 |
| 266 | 20230725 | 150500 | 17153946550 | 43300 | 43300 | 43350 | 43250 | 1083 |
| 267 | 20230725 | 150400 | 17107067500 | 43300 | 43300 | 43300 | 43200 | 1479 |
| 268 | 20230725 | 150300 | 17043101900 | 43250 | 43250 | 43250 | 43150 | 2159 |
| 269 | 20230725 | 150200 | 16949790350 | 43250 | 43250 | 43250 | 43200 | 827 |
| 270 | 20230725 | 150100 | 16914049500 | 43250 | 43300 | 43300 | 43250 | 605 |
| 271 | 20230725 | 150000 | 16887878350 | 43300 | 43300 | 43350 | 43300 | 2191 |
| 272 | 20230725 | 145900 | 16792991600 | 43300 | 43350 | 43400 | 43300 | 1275 |
| 273 | 20230725 | 145800 | 16737723000 | 43350 | 43300 | 43400 | 43300 | 2489 |
| 274 | 20230725 | 145700 | 16629878850 | 43300 | 43250 | 43300 | 43200 | 1237 |
| 275 | 20230725 | 145600 | 16576379000 | 43200 | 43150 | 43250 | 43150 | 460 |
| 276 | 20230725 | 145500 | 16556529000 | 43150 | 43200 | 43200 | 43150 | 1341 |
| 277 | 20230725 | 145400 | 16498653750 | 43200 | 43200 | 43200 | 43200 | 301 |
| 278 | 20230725 | 145300 | 16485650550 | 43200 | 43250 | 43250 | 43200 | 613 |
| 279 | 20230725 | 145200 | 16459168150 | 43200 | 43200 | 43250 | 43150 | 1395 |
| 280 | 20230725 | 145100 | 16398899400 | 43150 | 43150 | 43200 | 43100 | 696 |
| 281 | 20230725 | 145000 | 16368865600 | 43150 | 43300 | 43300 | 43100 | 1081 |
| 282 | 20230725 | 144900 | 16322206300 | 43300 | 43100 | 43300 | 43100 | 2685 |
| 283 | 20230725 | 144800 | 16206226850 | 43150 | 43100 | 43150 | 43050 | 255 |
| 284 | 20230725 | 144700 | 16195234450 | 43150 | 43100 | 43200 | 43050 | 1117 |
| 285 | 20230725 | 144600 | 16147070050 | 43050 | 43100 | 43150 | 43050 | 1286 |
| 286 | 20230725 | 144500 | 16091650900 | 43100 | 43150 | 43150 | 43100 | 456 |
| 287 | 20230725 | 144400 | 16071997200 | 43150 | 43000 | 43150 | 43000 | 745 |
| 288 | 20230725 | 144300 | 16039876050 | 43100 | 42950 | 43100 | 42900 | 1852 |
| 289 | 20230725 | 144200 | 15960266650 | 42950 | 43100 | 43150 | 42950 | 12469 |
| 290 | 20230725 | 144100 | 15424055850 | 43150 | 43150 | 43150 | 43100 | 1001 |
| 291 | 20230725 | 144000 | 15380911300 | 43150 | 43150 | 43200 | 43150 | 576 |
| 292 | 20230725 | 143900 | 15356056850 | 43150 | 43100 | 43150 | 43100 | 375 |
| 293 | 20230725 | 143800 | 15339885900 | 43150 | 43100 | 43150 | 43050 | 1707 |
| 294 | 20230725 | 143700 | 15266339650 | 43100 | 43200 | 43200 | 43050 | 629 |
| 295 | 20230725 | 143600 | 15239224050 | 43100 | 43150 | 43200 | 43100 | 345 |
| 296 | 20230725 | 143500 | 15224348250 | 43150 | 43100 | 43150 | 43100 | 4230 |
| 297 | 20230725 | 143400 | 15042016900 | 43150 | 43200 | 43200 | 43150 | 1212 |
| 298 | 20230725 | 143300 | 14989718650 | 43150 | 43200 | 43250 | 43150 | 1821 |
| 299 | 20230725 | 143200 | 14911076350 | 43250 | 43250 | 43300 | 43200 | 358 |
| 300 | 20230725 | 143100 | 14895598650 | 43300 | 43250 | 43350 | 43200 | 1128 |
| 301 | 20230725 | 143000 | 14846777650 | 43250 | 43200 | 43250 | 43200 | 1110 |
| 302 | 20230725 | 142900 | 14798825550 | 43200 | 43250 | 43250 | 43200 | 2123 |
| 303 | 20230725 | 142800 | 14707110850 | 43250 | 43250 | 43250 | 43200 | 1434 |
| 304 | 20230725 | 142700 | 14645099050 | 43250 | 43300 | 43300 | 43250 | 768 |
| 305 | 20230725 | 142600 | 14611882850 | 43250 | 43300 | 43300 | 43250 | 346 |
| 306 | 20230725 | 142500 | 14596914050 | 43300 | 43350 | 43350 | 43300 | 1251 |
| 307 | 20230725 | 142400 | 14542744400 | 43350 | 43350 | 43400 | 43350 | 364 |
| 308 | 20230725 | 142300 | 14526964850 | 43350 | 43400 | 43400 | 43350 | 113 |
| 309 | 20230725 | 142200 | 14522064100 | 43350 | 43300 | 43350 | 43300 | 1113 |
| 310 | 20230725 | 142100 | 14473845600 | 43300 | 43350 | 43350 | 43300 | 732 |
| 311 | 20230725 | 142000 | 14442145950 | 43350 | 43350 | 43400 | 43300 | 703 |
| 312 | 20230725 | 141900 | 14411690750 | 43350 | 43350 | 43400 | 43350 | 480 |
| 313 | 20230725 | 141800 | 14390882650 | 43350 | 43350 | 43400 | 43350 | 387 |
| 314 | 20230725 | 141700 | 14374106150 | 43350 | 43350 | 43350 | 43300 | 1727 |
| 315 | 20230725 | 141600 | 14299262700 | 43350 | 43400 | 43400 | 43350 | 1231 |
| 316 | 20230725 | 141500 | 14245898800 | 43300 | 43350 | 43400 | 43300 | 306 |
| 317 | 20230725 | 141400 | 14232633700 | 43350 | 43400 | 43450 | 43350 | 1550 |
| 318 | 20230725 | 141300 | 14165366650 | 43350 | 43450 | 43450 | 43350 | 2244 |
| 319 | 20230725 | 141200 | 14068037200 | 43450 | 43350 | 43450 | 43350 | 3344 |
| 320 | 20230725 | 141100 | 13922968450 | 43400 | 43400 | 43400 | 43350 | 61 |
| 321 | 20230725 | 141000 | 13920322700 | 43350 | 43400 | 43400 | 43350 | 382 |
| 322 | 20230725 | 140900 | 13903749050 | 43400 | 43450 | 43450 | 43400 | 211 |
| 323 | 20230725 | 140800 | 13894589350 | 43450 | 43400 | 43450 | 43400 | 364 |
| 324 | 20230725 | 140700 | 13878781500 | 43400 | 43450 | 43450 | 43350 | 273 |
| 325 | 20230725 | 140600 | 13866939650 | 43450 | 43400 | 43450 | 43350 | 438 |
| 326 | 20230725 | 140500 | 13847931200 | 43400 | 43400 | 43450 | 43400 | 180 |
| 327 | 20230725 | 140400 | 13840118950 | 43400 | 43400 | 43450 | 43400 | 529 |
| 328 | 20230725 | 140300 | 13817160200 | 43400 | 43400 | 43450 | 43400 | 315 |
| 329 | 20230725 | 140200 | 13803488600 | 43450 | 43400 | 43500 | 43400 | 106 |
| 330 | 20230725 | 140100 | 13798883850 | 43400 | 43450 | 43450 | 43400 | 224 |
| 331 | 20230725 | 140000 | 13789159550 | 43400 | 43500 | 43500 | 43400 | 94 |
| 332 | 20230725 | 135900 | 13785075600 | 43450 | 43450 | 43450 | 43450 | 373 |
| 333 | 20230725 | 135800 | 13768868750 | 43450 | 43400 | 43450 | 43350 | 1225 |
| 334 | 20230725 | 135700 | 13715689750 | 43400 | 43450 | 43450 | 43400 | 202 |
| 335 | 20230725 | 135600 | 13706917300 | 43400 | 43400 | 43450 | 43400 | 727 |
| 336 | 20230725 | 135500 | 13675329700 | 43400 | 43350 | 43400 | 43350 | 362 |
| 337 | 20230725 | 135400 | 13659621500 | 43350 | 43350 | 43350 | 43350 | 164 |
| 338 | 20230725 | 135300 | 13652512100 | 43350 | 43350 | 43400 | 43350 | 187 |
| 339 | 20230725 | 135200 | 13644405550 | 43400 | 43350 | 43400 | 43350 | 63 |
| 340 | 20230725 | 135100 | 13641674350 | 43350 | 43350 | 43400 | 43350 | 398 |
| 341 | 20230725 | 135000 | 13624420800 | 43350 | 43350 | 43400 | 43350 | 1735 |
| 342 | 20230725 | 134900 | 13549208250 | 43350 | 43400 | 43400 | 43350 | 697 |
| 343 | 20230725 | 134800 | 13518987450 | 43350 | 43300 | 43400 | 43300 | 1083 |
| 344 | 20230725 | 134700 | 13472073300 | 43350 | 43350 | 43350 | 43300 | 1156 |
| 345 | 20230725 | 134600 | 13421965750 | 43350 | 43350 | 43350 | 43300 | 313 |
| 346 | 20230725 | 134500 | 13408397250 | 43350 | 43400 | 43400 | 43350 | 429 |
| 347 | 20230725 | 134400 | 13389800050 | 43350 | 43350 | 43350 | 43350 | 231 |
| 348 | 20230725 | 134300 | 13379786200 | 43400 | 43400 | 43400 | 43350 | 218 |
| 349 | 20230725 | 134200 | 13370335250 | 43400 | 43450 | 43450 | 43350 | 1092 |
| 350 | 20230725 | 134100 | 13322934600 | 43450 | 43550 | 43550 | 43450 | 98 |
| 351 | 20230725 | 134000 | 13318673200 | 43550 | 43550 | 43550 | 43500 | 927 |
| 352 | 20230725 | 133900 | 13278340100 | 43550 | 43550 | 43550 | 43550 | 29 |
| 353 | 20230725 | 133800 | 13277077150 | 43550 | 43550 | 43550 | 43550 | 292 |
| 354 | 20230725 | 133700 | 13264360550 | 43550 | 43550 | 43550 | 43500 | 262 |
| 355 | 20230725 | 133600 | 13252950700 | 43500 | 43450 | 43500 | 43400 | 684 |
| 356 | 20230725 | 133500 | 13223223550 | 43400 | 43400 | 43450 | 43400 | 125 |
| 357 | 20230725 | 133400 | 13217792800 | 43350 | 43350 | 43450 | 43350 | 508 |
| 358 | 20230725 | 133300 | 13195756050 | 43400 | 43400 | 43450 | 43350 | 283 |
| 359 | 20230725 | 133200 | 13183473400 | 43350 | 43400 | 43400 | 43350 | 104 |
| 360 | 20230725 | 133100 | 13178961200 | 43450 | 43450 | 43450 | 43450 | 471 |
| 361 | 20230725 | 133000 | 13158496250 | 43450 | 43450 | 43500 | 43450 | 245 |
| 362 | 20230725 | 132900 | 13147850150 | 43450 | 43350 | 43450 | 43350 | 318 |
| 363 | 20230725 | 132800 | 13134048250 | 43350 | 43450 | 43450 | 43350 | 734 |
| 364 | 20230725 | 132700 | 13102195700 | 43450 | 43500 | 43500 | 43450 | 654 |
| 365 | 20230725 | 132600 | 13073775050 | 43500 | 43450 | 43500 | 43450 | 67 |
| 366 | 20230725 | 132500 | 13070861700 | 43450 | 43450 | 43500 | 43400 | 790 |
| 367 | 20230725 | 132400 | 13036556150 | 43450 | 43400 | 43450 | 43400 | 77 |
| 368 | 20230725 | 132300 | 13033213250 | 43400 | 43350 | 43400 | 43350 | 292 |
| 369 | 20230725 | 132200 | 13020543400 | 43400 | 43350 | 43400 | 43350 | 741 |
| 370 | 20230725 | 132100 | 12988409050 | 43400 | 43350 | 43400 | 43350 | 482 |
| 371 | 20230725 | 132000 | 12967509100 | 43350 | 43350 | 43400 | 43350 | 191 |
| 372 | 20230725 | 131900 | 12959228750 | 43350 | 43400 | 43400 | 43300 | 1212 |
| 373 | 20230725 | 131800 | 12906687450 | 43350 | 43400 | 43400 | 43350 | 1090 |
| 374 | 20230725 | 131700 | 12859403950 | 43400 | 43400 | 43400 | 43350 | 128 |
| 375 | 20230725 | 131600 | 12853849250 | 43400 | 43400 | 43400 | 43400 | 154 |
| 376 | 20230725 | 131500 | 12847165650 | 43500 | 43500 | 43500 | 43350 | 2011 |
| 377 | 20230725 | 131400 | 12759875850 | 43500 | 43500 | 43500 | 43500 | 109 |
| 378 | 20230725 | 131300 | 12755134350 | 43450 | 43500 | 43500 | 43450 | 216 |
| 379 | 20230725 | 131200 | 12745743650 | 43500 | 43550 | 43600 | 43500 | 9946 |
| 380 | 20230725 | 131100 | 12312631600 | 43550 | 43550 | 43550 | 43550 | 110 |
| 381 | 20230725 | 131000 | 12307841100 | 43500 | 43450 | 43550 | 43450 | 943 |
| 382 | 20230725 | 130900 | 12266831500 | 43500 | 43500 | 43550 | 43500 | 305 |
| 383 | 20230725 | 130800 | 12253563400 | 43500 | 43500 | 43500 | 43500 | 40 |
| 384 | 20230725 | 130700 | 12251823400 | 43500 | 43550 | 43550 | 43500 | 672 |
| 385 | 20230725 | 130600 | 12222591250 | 43500 | 43500 | 43500 | 43500 | 155 |
| 386 | 20230725 | 130500 | 12215848750 | 43500 | 43550 | 43600 | 43500 | 267 |
| 387 | 20230725 | 130400 | 12204226300 | 43550 | 43500 | 43600 | 43500 | 277 |
| 388 | 20230725 | 130300 | 12192167850 | 43550 | 43500 | 43550 | 43450 | 503 |
| 389 | 20230725 | 130200 | 12170297900 | 43500 | 43550 | 43550 | 43500 | 82 |
| 390 | 20230725 | 130100 | 12166730450 | 43550 | 43550 | 43550 | 43550 | 96 |
| 391 | 20230725 | 130000 | 12162549650 | 43550 | 43500 | 43550 | 43500 | 383 |
| 392 | 20230725 | 125900 | 12145881500 | 43500 | 43450 | 43500 | 43450 | 378 |
| 393 | 20230725 | 125800 | 12129457250 | 43450 | 43500 | 43500 | 43450 | 16 |
| 394 | 20230725 | 125700 | 12128762000 | 43500 | 43450 | 43500 | 43450 | 188 |
| 395 | 20230725 | 125600 | 12120592200 | 43450 | 43450 | 43500 | 43450 | 403 |
| 396 | 20230725 | 125500 | 12103081550 | 43450 | 43450 | 43500 | 43400 | 2150 |
| 397 | 20230725 | 125400 | 12009685600 | 43500 | 43500 | 43550 | 43500 | 198 |
| 398 | 20230725 | 125300 | 12001072450 | 43550 | 43550 | 43550 | 43550 | 7 |
| 399 | 20230725 | 125200 | 12000767600 | 43500 | 43550 | 43550 | 43500 | 134 |
| 400 | 20230725 | 125100 | 11994933400 | 43500 | 43550 | 43550 | 43450 | 180 |
| 401 | 20230725 | 125000 | 11987108700 | 43550 | 43550 | 43600 | 43550 | 896 |
| 402 | 20230725 | 124900 | 11948084850 | 43450 | 43600 | 43600 | 43450 | 1592 |
| 403 | 20230725 | 124800 | 11878797750 | 43600 | 43650 | 43650 | 43600 | 833 |
| 404 | 20230725 | 124700 | 11842475150 | 43650 | 43650 | 43700 | 43650 | 68 |
| 405 | 20230725 | 124600 | 11839504400 | 43650 | 43650 | 43700 | 43650 | 714 |
| 406 | 20230725 | 124500 | 11808337800 | 43650 | 43600 | 43650 | 43600 | 238 |
| 407 | 20230725 | 124400 | 11797960750 | 43650 | 43650 | 43650 | 43650 | 128 |
| 408 | 20230725 | 124300 | 11792373550 | 43650 | 43650 | 43650 | 43650 | 154 |
| 409 | 20230725 | 124200 | 11785651450 | 43650 | 43700 | 43700 | 43650 | 397 |
| 410 | 20230725 | 124100 | 11768313250 | 43650 | 43650 | 43650 | 43600 | 209 |
| 411 | 20230725 | 124000 | 11759194300 | 43650 | 43600 | 43650 | 43600 | 341 |
| 412 | 20230725 | 123900 | 11744312900 | 43550 | 43600 | 43600 | 43550 | 557 |
| 413 | 20230725 | 123800 | 11720029650 | 43600 | 43650 | 43650 | 43600 | 48 |
| 414 | 20230725 | 123700 | 11717934950 | 43650 | 43650 | 43650 | 43650 | 624 |
| 415 | 20230725 | 123600 | 11690697350 | 43700 | 43600 | 43700 | 43600 | 336 |
| 416 | 20230725 | 123500 | 11676030100 | 43650 | 43500 | 43650 | 43500 | 232 |
| 417 | 20230725 | 123400 | 11665922200 | 43500 | 43450 | 43550 | 43450 | 602 |
| 418 | 20230725 | 123300 | 11639747400 | 43450 | 43550 | 43550 | 43450 | 2164 |
| 419 | 20230725 | 123200 | 11545616000 | 43550 | 43550 | 43600 | 43550 | 119 |
| 420 | 20230725 | 123100 | 11540433500 | 43550 | 43550 | 43600 | 43550 | 361 |
| 421 | 20230725 | 123000 | 11524711850 | 43550 | 43600 | 43600 | 43550 | 526 |
| 422 | 20230725 | 122900 | 11501800600 | 43600 | 43600 | 43600 | 43600 | 302 |
| 423 | 20230725 | 122800 | 11488633400 | 43650 | 43600 | 43700 | 43600 | 235 |
| 424 | 20230725 | 122700 | 11478367050 | 43600 | 43650 | 43650 | 43600 | 1078 |
| 425 | 20230725 | 122600 | 11431361100 | 43650 | 43600 | 43650 | 43600 | 1368 |
| 426 | 20230725 | 122500 | 11371669500 | 43650 | 43650 | 43700 | 43600 | 1175 |
| 427 | 20230725 | 122400 | 11320384300 | 43650 | 43650 | 43700 | 43650 | 163 |
| 428 | 20230725 | 122300 | 11313269100 | 43700 | 43650 | 43700 | 43650 | 277 |
| 429 | 20230725 | 122200 | 11301169250 | 43650 | 43650 | 43650 | 43600 | 290 |
| 430 | 20230725 | 122100 | 11288510850 | 43650 | 43650 | 43650 | 43650 | 250 |
| 431 | 20230725 | 122000 | 11277598350 | 43650 | 43650 | 43700 | 43650 | 128 |
| 432 | 20230725 | 121900 | 11272006500 | 43650 | 43700 | 43750 | 43650 | 646 |
| 433 | 20230725 | 121800 | 11243779250 | 43700 | 43650 | 43700 | 43600 | 859 |
| 434 | 20230725 | 121700 | 11206321050 | 43650 | 43700 | 43700 | 43650 | 168 |
| 435 | 20230725 | 121600 | 11198985000 | 43650 | 43700 | 43750 | 43650 | 104 |
| 436 | 20230725 | 121500 | 11194442900 | 43700 | 43650 | 43700 | 43650 | 1470 |
| 437 | 20230725 | 121400 | 11130237850 | 43650 | 43750 | 43750 | 43600 | 942 |
| 438 | 20230725 | 121300 | 11089117350 | 43700 | 43700 | 43750 | 43700 | 188 |
| 439 | 20230725 | 121200 | 11080898700 | 43700 | 43750 | 43750 | 43700 | 422 |
| 440 | 20230725 | 121100 | 11062457200 | 43650 | 43850 | 43850 | 43650 | 3754 |
| 441 | 20230725 | 121000 | 10898062200 | 43850 | 43850 | 43850 | 43850 | 359 |
| 442 | 20230725 | 120900 | 10882320050 | 43850 | 43900 | 43900 | 43850 | 333 |
| 443 | 20230725 | 120800 | 10867709000 | 43900 | 43950 | 44000 | 43900 | 1138 |
| 444 | 20230725 | 120700 | 10817709150 | 44000 | 44000 | 44000 | 44000 | 52 |
| 445 | 20230725 | 120600 | 10815421150 | 44000 | 44000 | 44000 | 44000 | 112 |
| 446 | 20230725 | 120500 | 10810493150 | 44000 | 44000 | 44050 | 44000 | 256 |
| 447 | 20230725 | 120400 | 10799227850 | 44000 | 44000 | 44050 | 44000 | 145 |
| 448 | 20230725 | 120300 | 10792847800 | 44000 | 44050 | 44050 | 44000 | 36 |
| 449 | 20230725 | 120200 | 10791262050 | 44050 | 44050 | 44050 | 44050 | 155 |
| 450 | 20230725 | 120100 | 10784434300 | 44050 | 44050 | 44100 | 44050 | 186 |
| 451 | 20230725 | 120000 | 10776240550 | 44050 | 44100 | 44100 | 44050 | 137 |
| 452 | 20230725 | 115900 | 10770199100 | 44100 | 44150 | 44150 | 44100 | 206 |
| 453 | 20230725 | 115800 | 10761110350 | 44100 | 44100 | 44100 | 44100 | 52 |
| 454 | 20230725 | 115700 | 10758817150 | 44100 | 44100 | 44100 | 44050 | 365 |
| 455 | 20230725 | 115600 | 10742731150 | 44000 | 44100 | 44100 | 44000 | 1575 |
| 456 | 20230725 | 115500 | 10673398950 | 44100 | 44150 | 44150 | 44100 | 475 |
| 457 | 20230725 | 115400 | 10652450950 | 44150 | 44150 | 44150 | 44150 | 457 |
| 458 | 20230725 | 115300 | 10632274400 | 44200 | 44200 | 44250 | 44200 | 1480 |
| 459 | 20230725 | 115200 | 10566853350 | 44250 | 44250 | 44250 | 44250 | 12 |
| 460 | 20230725 | 115100 | 10566322350 | 44250 | 44250 | 44250 | 44250 | 16 |
| 461 | 20230725 | 115000 | 10565614350 | 44250 | 44250 | 44250 | 44250 | 337 |
| 462 | 20230725 | 114900 | 10550702100 | 44250 | 44300 | 44300 | 44250 | 480 |
| 463 | 20230725 | 114800 | 10529439500 | 44250 | 44250 | 44300 | 44250 | 92 |
| 464 | 20230725 | 114700 | 10525368450 | 44250 | 44250 | 44300 | 44250 | 209 |
| 465 | 20230725 | 114600 | 10516120150 | 44250 | 44250 | 44250 | 44250 | 311 |
| 466 | 20230725 | 114500 | 10502358400 | 44250 | 44250 | 44250 | 44250 | 141 |
| 467 | 20230725 | 114400 | 10496119150 | 44250 | 44250 | 44250 | 44200 | 185 |
| 468 | 20230725 | 114300 | 10487934500 | 44250 | 44250 | 44250 | 44200 | 230 |
| 469 | 20230725 | 114200 | 10477757050 | 44250 | 44200 | 44250 | 44200 | 216 |
| 470 | 20230725 | 114100 | 10468203900 | 44150 | 44250 | 44250 | 44150 | 490 |
| 471 | 20230725 | 114000 | 10446550700 | 44250 | 44250 | 44250 | 44250 | 200 |
| 472 | 20230725 | 113900 | 10437700700 | 44250 | 44300 | 44300 | 44250 | 234 |
| 473 | 20230725 | 113800 | 10427345500 | 44300 | 44300 | 44350 | 44300 | 237 |
| 474 | 20230725 | 113700 | 10416846350 | 44300 | 44300 | 44300 | 44250 | 324 |
| 475 | 20230725 | 113600 | 10402501700 | 44300 | 44350 | 44350 | 44250 | 4016 |
| 476 | 20230725 | 113500 | 10224607500 | 44350 | 44350 | 44350 | 44350 | 404 |
| 477 | 20230725 | 113400 | 10206690100 | 44400 | 44350 | 44400 | 44350 | 250 |
| 478 | 20230725 | 113300 | 10195590650 | 44300 | 44350 | 44400 | 44300 | 679 |
| 479 | 20230725 | 113200 | 10165498000 | 44400 | 44450 | 44450 | 44400 | 394 |
| 480 | 20230725 | 113100 | 10147993600 | 44450 | 44500 | 44500 | 44450 | 591 |
| 481 | 20230725 | 113000 | 10121723500 | 44500 | 44400 | 44500 | 44350 | 2761 |
| 482 | 20230725 | 112900 | 9999057300 | 44350 | 44350 | 44350 | 44350 | 20 |
| 483 | 20230725 | 112800 | 9998170300 | 44350 | 44300 | 44350 | 44250 | 1123 |
| 484 | 20230725 | 112700 | 9948404800 | 44300 | 44300 | 44300 | 44250 | 667 |
| 485 | 20230725 | 112600 | 9918881700 | 44300 | 44250 | 44300 | 44250 | 201 |
| 486 | 20230725 | 112500 | 9909987400 | 44250 | 44250 | 44300 | 44250 | 725 |
| 487 | 20230725 | 112400 | 9877905200 | 44250 | 44200 | 44250 | 44150 | 579 |
| 488 | 20230725 | 112300 | 9852298900 | 44200 | 44150 | 44200 | 44100 | 487 |
| 489 | 20230725 | 112200 | 9830809000 | 44150 | 44200 | 44200 | 44100 | 464 |
| 490 | 20230725 | 112100 | 9810323850 | 44150 | 44300 | 44300 | 44150 | 497 |
| 491 | 20230725 | 112000 | 9788363450 | 44300 | 44300 | 44350 | 44300 | 1143 |
| 492 | 20230725 | 111900 | 9737724350 | 44350 | 44300 | 44350 | 44300 | 135 |
| 493 | 20230725 | 111800 | 9731740850 | 44350 | 44300 | 44350 | 44300 | 190 |
| 494 | 20230725 | 111700 | 9723315850 | 44400 | 44350 | 44400 | 44300 | 772 |
| 495 | 20230725 | 111600 | 9689114300 | 44350 | 44200 | 44350 | 44200 | 1119 |
| 496 | 20230725 | 111500 | 9639589950 | 44200 | 44250 | 44250 | 44200 | 126 |
| 497 | 20230725 | 111400 | 9634015050 | 44250 | 44350 | 44400 | 44250 | 1704 |
| 498 | 20230725 | 111300 | 9558495450 | 44400 | 44400 | 44400 | 44350 | 345 |
| 499 | 20230725 | 111200 | 9543188300 | 44400 | 44400 | 44400 | 44400 | 234 |
| 500 | 20230725 | 111100 | 9532798700 | 44400 | 44400 | 44400 | 44400 | 16 |
| 501 | 20230725 | 111000 | 9532088300 | 44400 | 44400 | 44400 | 44400 | 1413 |
| 502 | 20230725 | 110900 | 9469351100 | 44350 | 44350 | 44350 | 44350 | 149 |
| 503 | 20230725 | 110800 | 9462742950 | 44300 | 44300 | 44400 | 44300 | 1638 |
| 504 | 20230725 | 110700 | 9390124750 | 44300 | 44300 | 44300 | 44300 | 292 |
| 505 | 20230725 | 110600 | 9377189150 | 44350 | 44350 | 44400 | 44350 | 642 |
| 506 | 20230725 | 110500 | 9348716300 | 44350 | 44350 | 44350 | 44350 | 1170 |
| 507 | 20230725 | 110400 | 9296826800 | 44350 | 44350 | 44400 | 44350 | 383 |
| 508 | 20230725 | 110300 | 9279840600 | 44350 | 44350 | 44350 | 44200 | 2953 |
| 509 | 20230725 | 110200 | 9149136600 | 44350 | 44350 | 44400 | 44350 | 680 |
| 510 | 20230725 | 110100 | 9118978550 | 44350 | 44300 | 44350 | 44300 | 393 |
| 511 | 20230725 | 110000 | 9101568100 | 44300 | 44350 | 44400 | 44300 | 1007 |
| 512 | 20230725 | 105900 | 9056916150 | 44350 | 44350 | 44400 | 44350 | 398 |
| 513 | 20230725 | 105800 | 9039263050 | 44350 | 44300 | 44400 | 44300 | 635 |
| 514 | 20230725 | 105700 | 9011113150 | 44350 | 44400 | 44400 | 44350 | 1013 |
| 515 | 20230725 | 105600 | 8966161000 | 44400 | 44450 | 44450 | 44400 | 512 |
| 516 | 20230725 | 105500 | 8943414900 | 44450 | 44350 | 44450 | 44350 | 957 |
| 517 | 20230725 | 105400 | 8900915100 | 44400 | 44350 | 44400 | 44300 | 1124 |
| 518 | 20230725 | 105300 | 8851047150 | 44350 | 44350 | 44400 | 44350 | 228 |
| 519 | 20230725 | 105200 | 8840930750 | 44350 | 44350 | 44400 | 44300 | 906 |
| 520 | 20230725 | 105100 | 8800749800 | 44350 | 44350 | 44400 | 44350 | 313 |
| 521 | 20230725 | 105000 | 8786862300 | 44350 | 44400 | 44400 | 44350 | 613 |
| 522 | 20230725 | 104900 | 8759663900 | 44450 | 44400 | 44450 | 44400 | 170 |
| 523 | 20230725 | 104800 | 8752110350 | 44400 | 44350 | 44450 | 44300 | 591 |
| 524 | 20230725 | 104700 | 8725878150 | 44250 | 44350 | 44400 | 44250 | 443 |
| 525 | 20230725 | 104600 | 8706247600 | 44350 | 44300 | 44450 | 44300 | 262 |
| 526 | 20230725 | 104500 | 8694620100 | 44300 | 44300 | 44400 | 44200 | 1521 |
| 527 | 20230725 | 104400 | 8627225000 | 44400 | 44400 | 44450 | 44350 | 364 |
| 528 | 20230725 | 104300 | 8611069450 | 44400 | 44450 | 44500 | 44400 | 939 |
| 529 | 20230725 | 104200 | 8569347250 | 44450 | 44550 | 44550 | 44400 | 1226 |
| 530 | 20230725 | 104100 | 8514820150 | 44550 | 44400 | 44550 | 44400 | 4936 |
| 531 | 20230725 | 104000 | 8295310150 | 44400 | 44400 | 44400 | 44350 | 1080 |
| 532 | 20230725 | 103900 | 8247377750 | 44400 | 44400 | 44400 | 44350 | 550 |
| 533 | 20230725 | 103800 | 8222958500 | 44400 | 44400 | 44450 | 44400 | 611 |
| 534 | 20230725 | 103700 | 8195825700 | 44450 | 44400 | 44450 | 44350 | 766 |
| 535 | 20230725 | 103600 | 8161813200 | 44400 | 44350 | 44400 | 44350 | 813 |
| 536 | 20230725 | 103500 | 8125726400 | 44350 | 44450 | 44450 | 44350 | 1668 |
| 537 | 20230725 | 103400 | 8051620750 | 44450 | 44300 | 44450 | 44300 | 3587 |
| 538 | 20230725 | 103300 | 7892426400 | 44250 | 44250 | 44350 | 44250 | 3804 |
| 539 | 20230725 | 103200 | 7723940700 | 44250 | 44200 | 44250 | 44200 | 502 |
| 540 | 20230725 | 103100 | 7701742550 | 44200 | 44250 | 44250 | 44150 | 281 |
| 541 | 20230725 | 103000 | 7689323350 | 44200 | 44200 | 44250 | 44200 | 717 |
| 542 | 20230725 | 102900 | 7657629750 | 44200 | 44200 | 44200 | 44150 | 1481 |
| 543 | 20230725 | 102800 | 7592190750 | 44200 | 44200 | 44250 | 44200 | 1124 |
| 544 | 20230725 | 102700 | 7542473300 | 44250 | 44150 | 44250 | 44100 | 1755 |
| 545 | 20230725 | 102600 | 7464948700 | 44150 | 44000 | 44150 | 44000 | 1576 |
| 546 | 20230725 | 102500 | 7395523600 | 44000 | 43950 | 44000 | 43950 | 117 |
| 547 | 20230725 | 102400 | 7390376300 | 43900 | 44050 | 44050 | 43900 | 2465 |
| 548 | 20230725 | 102300 | 7282012400 | 44050 | 44050 | 44100 | 44050 | 438 |
| 549 | 20230725 | 102200 | 7262712650 | 44050 | 44050 | 44100 | 44000 | 798 |
| 550 | 20230725 | 102100 | 7227578250 | 44050 | 44050 | 44050 | 44000 | 224 |
| 551 | 20230725 | 102000 | 7217717450 | 44050 | 44000 | 44050 | 43950 | 235 |
| 552 | 20230725 | 101900 | 7207374950 | 43950 | 44050 | 44050 | 43950 | 521 |
| 553 | 20230725 | 101800 | 7184437700 | 44100 | 44150 | 44150 | 44050 | 770 |
| 554 | 20230725 | 101700 | 7150490250 | 44150 | 44100 | 44150 | 44100 | 184 |
| 555 | 20230725 | 101600 | 7142370900 | 44150 | 44100 | 44150 | 44050 | 1315 |
| 556 | 20230725 | 101500 | 7084381500 | 44100 | 44050 | 44100 | 44000 | 1569 |
| 557 | 20230725 | 101400 | 7015258400 | 44050 | 44050 | 44050 | 43950 | 1533 |
| 558 | 20230725 | 101300 | 6947797150 | 44100 | 44100 | 44150 | 44050 | 2070 |
| 559 | 20230725 | 101200 | 6856565700 | 44150 | 44150 | 44200 | 44100 | 776 |
| 560 | 20230725 | 101100 | 6822308400 | 44200 | 44300 | 44300 | 44100 | 1251 |
| 561 | 20230725 | 101000 | 6767067000 | 44250 | 44200 | 44300 | 44150 | 1320 |
| 562 | 20230725 | 100900 | 6708677000 | 44200 | 44050 | 44200 | 44050 | 2508 |
| 563 | 20230725 | 100800 | 6598018800 | 44100 | 44050 | 44100 | 44050 | 574 |
| 564 | 20230725 | 100700 | 6572715200 | 44100 | 44050 | 44100 | 44050 | 409 |
| 565 | 20230725 | 100600 | 6554693900 | 44050 | 44100 | 44100 | 44050 | 968 |
| 566 | 20230725 | 100500 | 6512039650 | 44050 | 44150 | 44150 | 44050 | 937 |
| 567 | 20230725 | 100400 | 6470686100 | 44150 | 44250 | 44300 | 44100 | 2774 |
| 568 | 20230725 | 100300 | 6348037400 | 44250 | 44050 | 44250 | 44000 | 4816 |
| 569 | 20230725 | 100200 | 6135411500 | 44000 | 43950 | 44050 | 43950 | 2031 |
| 570 | 20230725 | 100100 | 6046066350 | 43950 | 43900 | 44000 | 43900 | 1046 |
| 571 | 20230725 | 100000 | 6000108300 | 43900 | 43900 | 43950 | 43850 | 2656 |
| 572 | 20230725 | 095900 | 5883503950 | 43900 | 43800 | 43900 | 43750 | 4861 |
| 573 | 20230725 | 095800 | 5670346500 | 43800 | 43750 | 43800 | 43700 | 938 |
| 574 | 20230725 | 095700 | 5629305400 | 43750 | 43700 | 43750 | 43700 | 1038 |
| 575 | 20230725 | 095600 | 5583898500 | 43700 | 43700 | 43700 | 43650 | 602 |
| 576 | 20230725 | 095500 | 5557591250 | 43700 | 43650 | 43700 | 43650 | 398 |
| 577 | 20230725 | 095400 | 5540214450 | 43650 | 43600 | 43650 | 43500 | 275 |
| 578 | 20230725 | 095300 | 5528217650 | 43600 | 43500 | 43600 | 43500 | 352 |
| 579 | 20230725 | 095200 | 5512887100 | 43550 | 43450 | 43550 | 43450 | 785 |
| 580 | 20230725 | 095100 | 5478766300 | 43450 | 43450 | 43500 | 43400 | 876 |
| 581 | 20230725 | 095000 | 5440719700 | 43450 | 43550 | 43550 | 43400 | 971 |
| 582 | 20230725 | 094900 | 5398501100 | 43550 | 43650 | 43750 | 43550 | 1416 |
| 583 | 20230725 | 094800 | 5336764050 | 43650 | 43750 | 43750 | 43600 | 1954 |
| 584 | 20230725 | 094700 | 5251415100 | 43800 | 43800 | 43900 | 43800 | 1298 |
| 585 | 20230725 | 094600 | 5194499750 | 43800 | 43600 | 43800 | 43600 | 3512 |
| 586 | 20230725 | 094500 | 5041126350 | 43600 | 43450 | 43600 | 43450 | 1371 |
| 587 | 20230725 | 094400 | 4981450750 | 43450 | 43350 | 43450 | 43350 | 1323 |
| 588 | 20230725 | 094300 | 4924054200 | 43400 | 43350 | 43400 | 43300 | 1291 |
| 589 | 20230725 | 094200 | 4868129750 | 43350 | 43350 | 43350 | 43300 | 693 |
| 590 | 20230725 | 094100 | 4838088550 | 43400 | 43400 | 43400 | 43400 | 441 |
| 591 | 20230725 | 094000 | 4818949150 | 43400 | 43300 | 43400 | 43300 | 591 |
| 592 | 20230725 | 093900 | 4793318250 | 43300 | 43250 | 43350 | 43250 | 2248 |
| 593 | 20230725 | 093800 | 4696007800 | 43250 | 43150 | 43250 | 43150 | 618 |
| 594 | 20230725 | 093700 | 4669318200 | 43150 | 43250 | 43250 | 43150 | 3653 |
| 595 | 20230725 | 093600 | 4511416100 | 43300 | 43250 | 43350 | 43200 | 858 |
| 596 | 20230725 | 093500 | 4474307600 | 43300 | 43300 | 43350 | 43250 | 2329 |
| 597 | 20230725 | 093400 | 4373480650 | 43300 | 43400 | 43450 | 43300 | 733 |
| 598 | 20230725 | 093300 | 4341713550 | 43400 | 43250 | 43400 | 43200 | 1648 |
| 599 | 20230725 | 093200 | 4270295550 | 43200 | 43300 | 43300 | 43150 | 1095 |
| 600 | 20230725 | 093100 | 4222964800 | 43300 | 43250 | 43300 | 43150 | 723 |
| 601 | 20230725 | 093000 | 4191747650 | 43200 | 43200 | 43250 | 43150 | 783 |
| 602 | 20230725 | 092900 | 4157935450 | 43150 | 43350 | 43350 | 43100 | 2077 |
| 603 | 20230725 | 092800 | 4068231150 | 43250 | 43300 | 43300 | 43200 | 1103 |
| 604 | 20230725 | 092700 | 4020537600 | 43300 | 43250 | 43350 | 43250 | 2740 |
| 605 | 20230725 | 092600 | 3901902800 | 43250 | 43300 | 43350 | 43250 | 1795 |
| 606 | 20230725 | 092500 | 3824246150 | 43300 | 43300 | 43400 | 43250 | 3049 |
| 607 | 20230725 | 092400 | 3692111500 | 43300 | 43400 | 43400 | 43300 | 838 |
| 608 | 20230725 | 092300 | 3655799800 | 43300 | 43450 | 43450 | 43300 | 1886 |
| 609 | 20230725 | 092200 | 3574000300 | 43400 | 43450 | 43500 | 43400 | 2186 |
| 610 | 20230725 | 092100 | 3479057150 | 43450 | 43450 | 43500 | 43400 | 736 |
| 611 | 20230725 | 092000 | 3447068300 | 43450 | 43600 | 43600 | 43400 | 3461 |
| 612 | 20230725 | 091900 | 3296410150 | 43550 | 43500 | 43600 | 43450 | 1434 |
| 613 | 20230725 | 091800 | 3234033050 | 43500 | 43550 | 43550 | 43500 | 1218 |
| 614 | 20230725 | 091700 | 3181047150 | 43500 | 43550 | 43600 | 43500 | 893 |
| 615 | 20230725 | 091600 | 3142171550 | 43600 | 43600 | 43600 | 43550 | 1236 |
| 616 | 20230725 | 091500 | 3088334400 | 43500 | 43550 | 43650 | 43500 | 2219 |
| 617 | 20230725 | 091400 | 2991661900 | 43550 | 43600 | 43650 | 43500 | 1681 |
| 618 | 20230725 | 091300 | 2918403400 | 43650 | 43650 | 43650 | 43500 | 3039 |
| 619 | 20230725 | 091200 | 2786047200 | 43650 | 43500 | 43650 | 43500 | 2001 |
| 620 | 20230725 | 091100 | 2698882800 | 43450 | 43250 | 43500 | 43250 | 2857 |
| 621 | 20230725 | 091000 | 2574906950 | 43300 | 43000 | 43300 | 43000 | 3520 |
| 622 | 20230725 | 090900 | 2422766700 | 43000 | 43100 | 43100 | 42950 | 5913 |
| 623 | 20230725 | 090800 | 2168448250 | 43100 | 43150 | 43300 | 43050 | 3831 |
| 624 | 20230725 | 090700 | 2003127350 | 43150 | 43100 | 43150 | 43050 | 2763 |
| 625 | 20230725 | 090600 | 1884023200 | 43200 | 43000 | 43250 | 43000 | 2365 |
| 626 | 20230725 | 090500 | 1782143650 | 43000 | 43250 | 43250 | 43000 | 5034 |
| 627 | 20230725 | 090400 | 1565031300 | 43300 | 43200 | 43300 | 43100 | 3345 |
| 628 | 20230725 | 090300 | 1420340800 | 43100 | 43050 | 43250 | 42950 | 9426 |
| 629 | 20230725 | 090200 | 1014447300 | 43050 | 43300 | 43300 | 43050 | 3633 |
| 630 | 20230725 | 090100 | 857807450 | 43300 | 43350 | 43500 | 43100 | 10039 |
| 631 | 20230725 | 090000 | 423795300 | 43350 | 43200 | 43600 | 43200 | 9507 |