36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 201100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 3 | 20230725 | 201000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20230725 | 200900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20230725 | 200800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20230725 | 200700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20230725 | 200600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20230725 | 200500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20230725 | 200400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20230725 | 200300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20230725 | 200200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20230725 | 200100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20230725 | 200000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20230725 | 195900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20230725 | 195800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20230725 | 195700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20230725 | 195600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20230725 | 195500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20230725 | 195400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20230725 | 195300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20230725 | 195200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20230725 | 195100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20230725 | 195000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20230725 | 194900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20230725 | 194800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20230725 | 194700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20230725 | 194600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20230725 | 194500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20230725 | 194400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20230725 | 194300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20230725 | 194200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20230725 | 194100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 33 | 20230725 | 194000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20230725 | 193900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20230725 | 193800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20230725 | 193700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20230725 | 193600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20230725 | 193500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20230725 | 193400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20230725 | 193300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20230725 | 193200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20230725 | 193100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20230725 | 193000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20230725 | 192900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20230725 | 192800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20230725 | 192700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20230725 | 192600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20230725 | 192500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20230725 | 192400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20230725 | 192300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20230725 | 192200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20230725 | 192100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20230725 | 192000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20230725 | 191900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20230725 | 191800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20230725 | 191700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20230725 | 191600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20230725 | 191500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20230725 | 191400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20230725 | 191300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20230725 | 191200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20230725 | 191100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 63 | 20230725 | 191000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20230725 | 190900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20230725 | 190800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20230725 | 190700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20230725 | 190600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20230725 | 190500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20230725 | 190400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20230725 | 190300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20230725 | 190200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20230725 | 190100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20230725 | 190000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20230725 | 185900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20230725 | 185800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20230725 | 185700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20230725 | 185600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20230725 | 185500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20230725 | 185400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20230725 | 185300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20230725 | 185200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20230725 | 185100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20230725 | 185000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20230725 | 184900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20230725 | 184800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20230725 | 184700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20230725 | 184600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20230725 | 184500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20230725 | 184400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20230725 | 184300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20230725 | 184200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20230725 | 184100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 93 | 20230725 | 184000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20230725 | 183900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20230725 | 183800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20230725 | 183700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20230725 | 183600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20230725 | 183500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20230725 | 183400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20230725 | 183300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20230725 | 183200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20230725 | 183100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20230725 | 183000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20230725 | 182900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20230725 | 182800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20230725 | 182700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20230725 | 182600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20230725 | 182500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20230725 | 182400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20230725 | 182300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20230725 | 182200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20230725 | 182100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20230725 | 182000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20230725 | 181900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20230725 | 181800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20230725 | 181700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20230725 | 181600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20230725 | 181500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20230725 | 181400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20230725 | 181300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20230725 | 181200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20230725 | 181100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 123 | 20230725 | 181000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20230725 | 180900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20230725 | 180800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20230725 | 180700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20230725 | 180600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20230725 | 180500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20230725 | 180400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20230725 | 180300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20230725 | 180200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20230725 | 180100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20230725 | 180000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20230725 | 175900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20230725 | 175800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20230725 | 175700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20230725 | 175600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20230725 | 175500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20230725 | 175400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20230725 | 175300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20230725 | 175200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20230725 | 175100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20230725 | 175000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20230725 | 174900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20230725 | 174800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20230725 | 174700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20230725 | 174600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20230725 | 174500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20230725 | 174400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20230725 | 174300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20230725 | 174200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20230725 | 174100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 153 | 20230725 | 174000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20230725 | 173900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20230725 | 173800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20230725 | 173700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20230725 | 173600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20230725 | 173500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20230725 | 173400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20230725 | 173300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20230725 | 173200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20230725 | 173100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20230725 | 173000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20230725 | 172900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20230725 | 172800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20230725 | 172700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20230725 | 172600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20230725 | 172500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20230725 | 172400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20230725 | 172300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20230725 | 172200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20230725 | 172100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20230725 | 172000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20230725 | 171900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20230725 | 171800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20230725 | 171700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20230725 | 171600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20230725 | 171500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20230725 | 171400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20230725 | 171300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20230725 | 171200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20230725 | 171100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 183 | 20230725 | 171000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20230725 | 170900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20230725 | 170800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20230725 | 170700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20230725 | 170600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20230725 | 170500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20230725 | 170400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20230725 | 170300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20230725 | 170200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20230725 | 170100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20230725 | 170000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20230725 | 165900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20230725 | 165800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20230725 | 165700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20230725 | 165600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20230725 | 165500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20230725 | 165400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20230725 | 165300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20230725 | 165200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20230725 | 165100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20230725 | 165000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20230725 | 164900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20230725 | 164800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20230725 | 164700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20230725 | 164600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20230725 | 164500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20230725 | 164400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20230725 | 164300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20230725 | 164200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20230725 | 164100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 213 | 20230725 | 164000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20230725 | 163900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20230725 | 163800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20230725 | 163700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20230725 | 163600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20230725 | 163500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20230725 | 163400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20230725 | 163300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20230725 | 163200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20230725 | 163100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20230725 | 163000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20230725 | 162900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20230725 | 162800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20230725 | 162700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20230725 | 162600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20230725 | 162500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20230725 | 162400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20230725 | 162300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20230725 | 162200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 232 | 20230725 | 162100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 233 | 20230725 | 162000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 234 | 20230725 | 161900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 235 | 20230725 | 161800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 236 | 20230725 | 161700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 237 | 20230725 | 161600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 238 | 20230725 | 161500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 239 | 20230725 | 161400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 240 | 20230725 | 161300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 241 | 20230725 | 161200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 242 | 20230725 | 161100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 243 | 20230725 | 161000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 244 | 20230725 | 160900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 245 | 20230725 | 160800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 246 | 20230725 | 160700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 247 | 20230725 | 160600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 248 | 20230725 | 160500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 249 | 20230725 | 160400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 250 | 20230725 | 160300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 251 | 20230725 | 160200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 252 | 20230725 | 160100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 253 | 20230725 | 160000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 254 | 20230725 | 155900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 255 | 20230725 | 155800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 256 | 20230725 | 155700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 257 | 20230725 | 155600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 258 | 20230725 | 155500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 259 | 20230725 | 155400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 260 | 20230725 | 155300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 261 | 20230725 | 155200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 262 | 20230725 | 155100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 263 | 20230725 | 155000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 264 | 20230725 | 154900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 265 | 20230725 | 154800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 266 | 20230725 | 154700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 267 | 20230725 | 154600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 268 | 20230725 | 154500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 269 | 20230725 | 154400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 270 | 20230725 | 154300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 271 | 20230725 | 154200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 272 | 20230725 | 154100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 273 | 20230725 | 154000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 274 | 20230725 | 153900 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 275 | 20230725 | 153800 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 276 | 20230725 | 153700 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 277 | 20230725 | 153600 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 278 | 20230725 | 153500 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 279 | 20230725 | 153400 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 280 | 20230725 | 153300 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 281 | 20230725 | 153200 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 282 | 20230725 | 153100 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 0 |
| 283 | 20230725 | 153000 | 5533499950 | 32400 | 32400 | 32400 | 32400 | 7453 |
| 284 | 20230725 | 152900 | 5292022750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 285 | 20230725 | 152800 | 5292022750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 286 | 20230725 | 152700 | 5292022750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 287 | 20230725 | 152600 | 5292022750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 288 | 20230725 | 152500 | 5292022750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 289 | 20230725 | 152400 | 5292022750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 290 | 20230725 | 152300 | 5292022750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 291 | 20230725 | 152200 | 5292022750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 292 | 20230725 | 152100 | 5292022750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 293 | 20230725 | 152000 | 5292022750 | 32700 | 32700 | 32700 | 32700 | 0 |
| 294 | 20230725 | 151900 | 5292022750 | 32700 | 32750 | 32750 | 32650 | 792 |
| 295 | 20230725 | 151800 | 5266115100 | 32750 | 32700 | 32750 | 32650 | 762 |
| 296 | 20230725 | 151700 | 5241193950 | 32700 | 32450 | 32700 | 32450 | 361 |
| 297 | 20230725 | 151600 | 5229420800 | 32450 | 32600 | 32600 | 32450 | 576 |
| 298 | 20230725 | 151500 | 5210701350 | 32600 | 32600 | 32650 | 32600 | 165 |
| 299 | 20230725 | 151400 | 5205319700 | 32650 | 32600 | 32650 | 32450 | 521 |
| 300 | 20230725 | 151300 | 5188363350 | 32550 | 32500 | 32550 | 32500 | 72 |
| 301 | 20230725 | 151200 | 5186023100 | 32500 | 32500 | 32650 | 32500 | 1279 |
| 302 | 20230725 | 151100 | 5144435650 | 32500 | 32500 | 32500 | 32450 | 421 |
| 303 | 20230725 | 151000 | 5130758300 | 32600 | 32600 | 32600 | 32550 | 434 |
| 304 | 20230725 | 150900 | 5116619150 | 32650 | 32600 | 32700 | 32600 | 150 |
| 305 | 20230725 | 150800 | 5111721050 | 32650 | 32600 | 32650 | 32600 | 296 |
| 306 | 20230725 | 150700 | 5102067100 | 32600 | 32450 | 32600 | 32450 | 985 |
| 307 | 20230725 | 150600 | 5070072100 | 32450 | 32550 | 32550 | 32450 | 385 |
| 308 | 20230725 | 150500 | 5057559500 | 32550 | 32600 | 32600 | 32550 | 373 |
| 309 | 20230725 | 150400 | 5045411000 | 32600 | 32550 | 32600 | 32550 | 4 |
| 310 | 20230725 | 150300 | 5045280750 | 32600 | 32600 | 32600 | 32600 | 229 |
| 311 | 20230725 | 150200 | 5037815350 | 32650 | 32600 | 32650 | 32600 | 141 |
| 312 | 20230725 | 150100 | 5033218700 | 32650 | 32650 | 32700 | 32650 | 399 |
| 313 | 20230725 | 150000 | 5020191200 | 32650 | 32750 | 32800 | 32650 | 864 |
| 314 | 20230725 | 145900 | 4991886850 | 32700 | 32750 | 32750 | 32700 | 76 |
| 315 | 20230725 | 145800 | 4989399050 | 32750 | 32750 | 32800 | 32700 | 1019 |
| 316 | 20230725 | 145700 | 4956021700 | 32800 | 32750 | 32800 | 32750 | 456 |
| 317 | 20230725 | 145600 | 4941074250 | 32750 | 32650 | 32750 | 32650 | 301 |
| 318 | 20230725 | 145500 | 4931229000 | 32650 | 32650 | 32750 | 32650 | 604 |
| 319 | 20230725 | 145400 | 4911477400 | 32700 | 32700 | 32750 | 32650 | 1317 |
| 320 | 20230725 | 145300 | 4868402100 | 32700 | 32600 | 32700 | 32600 | 1042 |
| 321 | 20230725 | 145200 | 4834346300 | 32650 | 32550 | 32650 | 32550 | 1237 |
| 322 | 20230725 | 145100 | 4794018150 | 32550 | 32600 | 32600 | 32550 | 995 |
| 323 | 20230725 | 145000 | 4761626200 | 32600 | 32600 | 32600 | 32550 | 177 |
| 324 | 20230725 | 144900 | 4755858850 | 32550 | 32550 | 32600 | 32500 | 1298 |
| 325 | 20230725 | 144800 | 4713596850 | 32550 | 32450 | 32550 | 32450 | 903 |
| 326 | 20230725 | 144700 | 4684236550 | 32450 | 32500 | 32500 | 32450 | 24 |
| 327 | 20230725 | 144600 | 4683457650 | 32450 | 32450 | 32450 | 32450 | 51 |
| 328 | 20230725 | 144500 | 4681802700 | 32450 | 32400 | 32500 | 32400 | 366 |
| 329 | 20230725 | 144400 | 4669933400 | 32450 | 32500 | 32500 | 32450 | 1655 |
| 330 | 20230725 | 144300 | 4616228600 | 32500 | 32500 | 32550 | 32500 | 531 |
| 331 | 20230725 | 144200 | 4598971050 | 32500 | 32500 | 32550 | 32500 | 334 |
| 332 | 20230725 | 144100 | 4588116000 | 32500 | 32550 | 32550 | 32500 | 885 |
| 333 | 20230725 | 144000 | 4559351300 | 32500 | 32550 | 32550 | 32500 | 368 |
| 334 | 20230725 | 143900 | 4547374850 | 32550 | 32550 | 32600 | 32550 | 373 |
| 335 | 20230725 | 143800 | 4535233550 | 32500 | 32550 | 32550 | 32500 | 143 |
| 336 | 20230725 | 143700 | 4530581000 | 32550 | 32500 | 32550 | 32500 | 161 |
| 337 | 20230725 | 143600 | 4525343850 | 32550 | 32550 | 32600 | 32500 | 435 |
| 338 | 20230725 | 143500 | 4511176100 | 32550 | 32550 | 32550 | 32500 | 1431 |
| 339 | 20230725 | 143400 | 4464598200 | 32500 | 32550 | 32550 | 32500 | 1306 |
| 340 | 20230725 | 143300 | 4422152650 | 32500 | 32500 | 32550 | 32500 | 357 |
| 341 | 20230725 | 143200 | 4410550100 | 32500 | 32550 | 32550 | 32500 | 471 |
| 342 | 20230725 | 143100 | 4395219550 | 32550 | 32550 | 32600 | 32550 | 1658 |
| 343 | 20230725 | 143000 | 4341251600 | 32550 | 32550 | 32600 | 32550 | 414 |
| 344 | 20230725 | 142900 | 4327774150 | 32550 | 32550 | 32600 | 32550 | 81 |
| 345 | 20230725 | 142800 | 4325137550 | 32550 | 32550 | 32550 | 32500 | 1327 |
| 346 | 20230725 | 142700 | 4281945750 | 32600 | 32550 | 32600 | 32550 | 1604 |
| 347 | 20230725 | 142600 | 4229659850 | 32600 | 32600 | 32600 | 32550 | 19 |
| 348 | 20230725 | 142500 | 4229040600 | 32550 | 32600 | 32600 | 32550 | 1005 |
| 349 | 20230725 | 142400 | 4196313750 | 32550 | 32600 | 32600 | 32550 | 2970 |
| 350 | 20230725 | 142300 | 4099544000 | 32600 | 32650 | 32650 | 32600 | 466 |
| 351 | 20230725 | 142200 | 4084350700 | 32650 | 32650 | 32650 | 32650 | 575 |
| 352 | 20230725 | 142100 | 4065576950 | 32700 | 32650 | 32700 | 32650 | 34 |
| 353 | 20230725 | 142000 | 4064466800 | 32650 | 32650 | 32700 | 32650 | 111 |
| 354 | 20230725 | 141900 | 4060842500 | 32700 | 32650 | 32700 | 32650 | 605 |
| 355 | 20230725 | 141800 | 4041063300 | 32700 | 32650 | 32700 | 32650 | 194 |
| 356 | 20230725 | 141700 | 4034729100 | 32650 | 32700 | 32700 | 32650 | 248 |
| 357 | 20230725 | 141600 | 4026631750 | 32650 | 32650 | 32650 | 32650 | 34 |
| 358 | 20230725 | 141500 | 4025521650 | 32700 | 32700 | 32700 | 32650 | 372 |
| 359 | 20230725 | 141400 | 4013362100 | 32650 | 32700 | 32700 | 32650 | 91 |
| 360 | 20230725 | 141300 | 4010387900 | 32700 | 32600 | 32700 | 32600 | 38 |
| 361 | 20230725 | 141200 | 4009147100 | 32700 | 32650 | 32700 | 32600 | 479 |
| 362 | 20230725 | 141100 | 3993509100 | 32700 | 32650 | 32700 | 32650 | 61 |
| 363 | 20230725 | 141000 | 3991516850 | 32700 | 32700 | 32700 | 32700 | 8 |
| 364 | 20230725 | 140900 | 3991255250 | 32650 | 32700 | 32700 | 32650 | 44 |
| 365 | 20230725 | 140800 | 3989818150 | 32650 | 32700 | 32700 | 32650 | 35 |
| 366 | 20230725 | 140700 | 3988675250 | 32700 | 32650 | 32700 | 32650 | 353 |
| 367 | 20230725 | 140600 | 3977149700 | 32650 | 32650 | 32700 | 32650 | 117 |
| 368 | 20230725 | 140500 | 3973326250 | 32700 | 32650 | 32700 | 32600 | 863 |
| 369 | 20230725 | 140400 | 3945138250 | 32600 | 32600 | 32600 | 32600 | 29 |
| 370 | 20230725 | 140300 | 3944192850 | 32650 | 32650 | 32650 | 32600 | 42 |
| 371 | 20230725 | 140200 | 3942823100 | 32650 | 32650 | 32650 | 32600 | 83 |
| 372 | 20230725 | 140100 | 3940117100 | 32650 | 32600 | 32650 | 32600 | 35 |
| 373 | 20230725 | 140000 | 3938976000 | 32650 | 32650 | 32650 | 32600 | 42 |
| 374 | 20230725 | 135900 | 3937605900 | 32600 | 32650 | 32650 | 32600 | 35 |
| 375 | 20230725 | 135800 | 3936464600 | 32600 | 32600 | 32600 | 32550 | 286 |
| 376 | 20230725 | 135700 | 3927150050 | 32600 | 32600 | 32600 | 32600 | 1025 |
| 377 | 20230725 | 135600 | 3893735050 | 32600 | 32600 | 32600 | 32600 | 34 |
| 378 | 20230725 | 135500 | 3892626650 | 32650 | 32650 | 32650 | 32600 | 96 |
| 379 | 20230725 | 135400 | 3889493250 | 32650 | 32600 | 32650 | 32600 | 492 |
| 380 | 20230725 | 135300 | 3873446500 | 32600 | 32600 | 32650 | 32600 | 48 |
| 381 | 20230725 | 135200 | 3871881650 | 32600 | 32600 | 32650 | 32600 | 254 |
| 382 | 20230725 | 135100 | 3863597100 | 32600 | 32600 | 32600 | 32600 | 2030 |
| 383 | 20230725 | 135000 | 3797419100 | 32600 | 32600 | 32600 | 32600 | 54 |
| 384 | 20230725 | 134900 | 3795658700 | 32650 | 32600 | 32700 | 32600 | 1183 |
| 385 | 20230725 | 134800 | 3757082750 | 32600 | 32600 | 32650 | 32600 | 160 |
| 386 | 20230725 | 134700 | 3751861550 | 32650 | 32650 | 32650 | 32600 | 205 |
| 387 | 20230725 | 134600 | 3745171200 | 32650 | 32650 | 32650 | 32600 | 193 |
| 388 | 20230725 | 134500 | 3738869800 | 32600 | 32600 | 32650 | 32600 | 78 |
| 389 | 20230725 | 134400 | 3736326950 | 32600 | 32700 | 32750 | 32600 | 1287 |
| 390 | 20230725 | 134300 | 3694336950 | 32650 | 32600 | 32650 | 32600 | 878 |
| 391 | 20230725 | 134200 | 3665671900 | 32600 | 32650 | 32650 | 32600 | 217 |
| 392 | 20230725 | 134100 | 3658588300 | 32600 | 32600 | 32600 | 32600 | 38 |
| 393 | 20230725 | 134000 | 3657349500 | 32600 | 32650 | 32700 | 32600 | 414 |
| 394 | 20230725 | 133900 | 3643832550 | 32650 | 32600 | 32650 | 32600 | 801 |
| 395 | 20230725 | 133800 | 3617680200 | 32600 | 32600 | 32600 | 32600 | 31 |
| 396 | 20230725 | 133700 | 3616669600 | 32600 | 32600 | 32600 | 32600 | 61 |
| 397 | 20230725 | 133600 | 3614681000 | 32650 | 32600 | 32650 | 32600 | 203 |
| 398 | 20230725 | 133500 | 3608056150 | 32650 | 32600 | 32650 | 32600 | 133 |
| 399 | 20230725 | 133400 | 3603716500 | 32600 | 32600 | 32600 | 32600 | 81 |
| 400 | 20230725 | 133300 | 3601075900 | 32600 | 32650 | 32650 | 32600 | 404 |
| 401 | 20230725 | 133200 | 3587903350 | 32650 | 32650 | 32650 | 32650 | 678 |
| 402 | 20230725 | 133100 | 3565766650 | 32650 | 32650 | 32650 | 32650 | 202 |
| 403 | 20230725 | 133000 | 3559171350 | 32650 | 32650 | 32700 | 32650 | 117 |
| 404 | 20230725 | 132900 | 3555351200 | 32650 | 32650 | 32700 | 32650 | 145 |
| 405 | 20230725 | 132800 | 3550611250 | 32650 | 32650 | 32700 | 32650 | 74 |
| 406 | 20230725 | 132700 | 3548195100 | 32650 | 32700 | 32700 | 32650 | 393 |
| 407 | 20230725 | 132600 | 3535363450 | 32650 | 32700 | 32700 | 32650 | 269 |
| 408 | 20230725 | 132500 | 3526568600 | 32750 | 32750 | 32750 | 32700 | 34 |
| 409 | 20230725 | 132400 | 3525456650 | 32750 | 32700 | 32750 | 32650 | 113 |
| 410 | 20230725 | 132300 | 3521762900 | 32700 | 32650 | 32700 | 32650 | 46 |
| 411 | 20230725 | 132200 | 3520259700 | 32650 | 32650 | 32700 | 32650 | 985 |
| 412 | 20230725 | 132100 | 3488099400 | 32650 | 32650 | 32650 | 32650 | 72 |
| 413 | 20230725 | 132000 | 3485748600 | 32650 | 32700 | 32750 | 32650 | 280 |
| 414 | 20230725 | 131900 | 3476591650 | 32700 | 32650 | 32700 | 32650 | 171 |
| 415 | 20230725 | 131800 | 3471006350 | 32650 | 32700 | 32700 | 32650 | 26 |
| 416 | 20230725 | 131700 | 3470157400 | 32650 | 32700 | 32700 | 32650 | 161 |
| 417 | 20230725 | 131600 | 3464898700 | 32700 | 32750 | 32750 | 32700 | 501 |
| 418 | 20230725 | 131500 | 3448511300 | 32750 | 32700 | 32750 | 32700 | 33 |
| 419 | 20230725 | 131400 | 3447432150 | 32750 | 32700 | 32750 | 32700 | 76 |
| 420 | 20230725 | 131300 | 3444946900 | 32750 | 32700 | 32750 | 32700 | 33 |
| 421 | 20230725 | 131200 | 3443867750 | 32750 | 32750 | 32750 | 32750 | 2 |
| 422 | 20230725 | 131100 | 3443802250 | 32750 | 32700 | 32750 | 32700 | 451 |
| 423 | 20230725 | 131000 | 3429054400 | 32700 | 32700 | 32750 | 32700 | 371 |
| 424 | 20230725 | 130900 | 3416922600 | 32750 | 32700 | 32750 | 32700 | 30 |
| 425 | 20230725 | 130800 | 3415941550 | 32750 | 32750 | 32750 | 32700 | 63 |
| 426 | 20230725 | 130700 | 3413879750 | 32700 | 32750 | 32750 | 32700 | 65 |
| 427 | 20230725 | 130600 | 3411751150 | 32700 | 32750 | 32750 | 32700 | 39 |
| 428 | 20230725 | 130500 | 3410475350 | 32750 | 32700 | 32750 | 32650 | 305 |
| 429 | 20230725 | 130400 | 3400500500 | 32700 | 32700 | 32750 | 32700 | 153 |
| 430 | 20230725 | 130300 | 3395497300 | 32750 | 32700 | 32750 | 32700 | 32 |
| 431 | 20230725 | 130200 | 3394450750 | 32700 | 32750 | 32750 | 32700 | 4 |
| 432 | 20230725 | 130100 | 3394319900 | 32700 | 32700 | 32750 | 32650 | 641 |
| 433 | 20230725 | 130000 | 3373375550 | 32700 | 32700 | 32700 | 32650 | 62 |
| 434 | 20230725 | 125900 | 3371349750 | 32700 | 32750 | 32750 | 32700 | 157 |
| 435 | 20230725 | 125800 | 3366213000 | 32700 | 32700 | 32700 | 32650 | 411 |
| 436 | 20230725 | 125700 | 3352774700 | 32650 | 32650 | 32700 | 32650 | 63 |
| 437 | 20230725 | 125600 | 3350717700 | 32700 | 32650 | 32700 | 32650 | 62 |
| 438 | 20230725 | 125500 | 3348693300 | 32700 | 32650 | 32700 | 32650 | 53 |
| 439 | 20230725 | 125400 | 3346962550 | 32650 | 32650 | 32700 | 32650 | 1278 |
| 440 | 20230725 | 125300 | 3305235800 | 32650 | 32650 | 32700 | 32650 | 68 |
| 441 | 20230725 | 125200 | 3303015550 | 32650 | 32650 | 32700 | 32650 | 87 |
| 442 | 20230725 | 125100 | 3300174650 | 32700 | 32700 | 32700 | 32700 | 26 |
| 443 | 20230725 | 125000 | 3299324450 | 32700 | 32650 | 32700 | 32650 | 136 |
| 444 | 20230725 | 124900 | 3294878850 | 32700 | 32700 | 32700 | 32650 | 47 |
| 445 | 20230725 | 124800 | 3293343750 | 32700 | 32650 | 32750 | 32650 | 94 |
| 446 | 20230725 | 124700 | 3290269400 | 32650 | 32650 | 32700 | 32650 | 1361 |
| 447 | 20230725 | 124600 | 3245773150 | 32650 | 32650 | 32650 | 32650 | 2180 |
| 448 | 20230725 | 124500 | 3174596150 | 32650 | 32650 | 32700 | 32650 | 239 |
| 449 | 20230725 | 124400 | 3166792500 | 32650 | 32650 | 32650 | 32650 | 32 |
| 450 | 20230725 | 124300 | 3165747700 | 32700 | 32700 | 32750 | 32700 | 3571 |
| 451 | 20230725 | 124200 | 3048975900 | 32750 | 32700 | 32750 | 32700 | 148 |
| 452 | 20230725 | 124100 | 3044130600 | 32750 | 32700 | 32750 | 32700 | 314 |
| 453 | 20230725 | 124000 | 3033862400 | 32700 | 32700 | 32750 | 32700 | 43 |
| 454 | 20230725 | 123900 | 3032456250 | 32700 | 32750 | 32750 | 32700 | 205 |
| 455 | 20230725 | 123800 | 3025752700 | 32750 | 32750 | 32750 | 32700 | 32 |
| 456 | 20230725 | 123700 | 3024706100 | 32750 | 32700 | 32750 | 32700 | 314 |
| 457 | 20230725 | 123600 | 3014437900 | 32750 | 32750 | 32750 | 32700 | 264 |
| 458 | 20230725 | 123500 | 3005804400 | 32800 | 32700 | 32800 | 32700 | 31 |
| 459 | 20230725 | 123400 | 3004789250 | 32700 | 32750 | 32750 | 32700 | 179 |
| 460 | 20230725 | 123300 | 2998927850 | 32750 | 32750 | 32750 | 32700 | 556 |
| 461 | 20230725 | 123200 | 2980737500 | 32700 | 32700 | 32750 | 32700 | 145 |
| 462 | 20230725 | 123100 | 2975995950 | 32750 | 32700 | 32750 | 32700 | 35 |
| 463 | 20230725 | 123000 | 2974851100 | 32700 | 32700 | 32750 | 32700 | 39 |
| 464 | 20230725 | 122900 | 2973574950 | 32700 | 32750 | 32750 | 32700 | 60 |
| 465 | 20230725 | 122800 | 2971611400 | 32750 | 32750 | 32750 | 32700 | 45 |
| 466 | 20230725 | 122700 | 2970139550 | 32750 | 32800 | 32800 | 32700 | 25 |
| 467 | 20230725 | 122600 | 2969320700 | 32800 | 32750 | 32800 | 32750 | 107 |
| 468 | 20230725 | 122500 | 2965815900 | 32800 | 32750 | 32800 | 32750 | 53 |
| 469 | 20230725 | 122400 | 2964080100 | 32700 | 32800 | 32800 | 32700 | 15 |
| 470 | 20230725 | 122300 | 2963588600 | 32800 | 32800 | 32800 | 32750 | 124 |
| 471 | 20230725 | 122200 | 2959527250 | 32800 | 32700 | 32800 | 32700 | 698 |
| 472 | 20230725 | 122100 | 2936700500 | 32700 | 32750 | 32750 | 32700 | 40 |
| 473 | 20230725 | 122000 | 2935391350 | 32850 | 32750 | 32850 | 32750 | 110 |
| 474 | 20230725 | 121900 | 2931783450 | 32750 | 32750 | 32800 | 32750 | 39 |
| 475 | 20230725 | 121800 | 2930505750 | 32750 | 32750 | 32750 | 32750 | 28 |
| 476 | 20230725 | 121700 | 2929588750 | 32800 | 32800 | 32800 | 32750 | 68 |
| 477 | 20230725 | 121600 | 2927360650 | 32800 | 32750 | 32800 | 32700 | 94 |
| 478 | 20230725 | 121500 | 2924285350 | 32800 | 32700 | 32800 | 32700 | 118 |
| 479 | 20230725 | 121400 | 2920422500 | 32750 | 32800 | 32800 | 32750 | 1169 |
| 480 | 20230725 | 121300 | 2882136300 | 32750 | 32700 | 32800 | 32650 | 202 |
| 481 | 20230725 | 121200 | 2875526500 | 32750 | 32700 | 32750 | 32700 | 1639 |
| 482 | 20230725 | 121100 | 2821930850 | 32750 | 32750 | 32750 | 32700 | 122 |
| 483 | 20230725 | 121000 | 2817938350 | 32800 | 32750 | 32800 | 32750 | 175 |
| 484 | 20230725 | 120900 | 2812205500 | 32800 | 32800 | 32800 | 32700 | 44 |
| 485 | 20230725 | 120800 | 2810762750 | 32750 | 32750 | 32750 | 32750 | 818 |
| 486 | 20230725 | 120700 | 2783973250 | 32800 | 32750 | 32800 | 32750 | 32 |
| 487 | 20230725 | 120600 | 2782925200 | 32800 | 32750 | 32800 | 32750 | 34 |
| 488 | 20230725 | 120500 | 2781811500 | 32850 | 32800 | 32850 | 32750 | 96 |
| 489 | 20230725 | 120400 | 2778663950 | 32800 | 32800 | 32800 | 32750 | 27 |
| 490 | 20230725 | 120300 | 2777778500 | 33000 | 33000 | 33000 | 33000 | 2 |
| 491 | 20230725 | 120200 | 2777712500 | 33000 | 32800 | 33000 | 32750 | 908 |
| 492 | 20230725 | 120100 | 2747945700 | 32850 | 32850 | 32850 | 32750 | 305 |
| 493 | 20230725 | 120000 | 2737941500 | 32900 | 32800 | 32950 | 32800 | 1219 |
| 494 | 20230725 | 115900 | 2697928250 | 32800 | 32800 | 32850 | 32800 | 99 |
| 495 | 20230725 | 115800 | 2694681000 | 32800 | 32800 | 32850 | 32800 | 229 |
| 496 | 20230725 | 115700 | 2687169000 | 32850 | 32850 | 32850 | 32800 | 43 |
| 497 | 20230725 | 115600 | 2685757650 | 32900 | 32900 | 32900 | 32900 | 1 |
| 498 | 20230725 | 115500 | 2685724750 | 32950 | 32800 | 32950 | 32750 | 1655 |
| 499 | 20230725 | 115400 | 2631468200 | 32850 | 32800 | 32850 | 32750 | 359 |
| 500 | 20230725 | 115300 | 2619693250 | 32800 | 32850 | 32850 | 32800 | 2327 |
| 501 | 20230725 | 115200 | 2543315050 | 32900 | 32850 | 32900 | 32850 | 924 |
| 502 | 20230725 | 115100 | 2512961600 | 32850 | 32900 | 32900 | 32850 | 27 |
| 503 | 20230725 | 115000 | 2512074100 | 32900 | 32900 | 32900 | 32850 | 262 |
| 504 | 20230725 | 114900 | 2503455800 | 32900 | 32900 | 32900 | 32850 | 208 |
| 505 | 20230725 | 114800 | 2496612750 | 32900 | 32900 | 32900 | 32900 | 45 |
| 506 | 20230725 | 114700 | 2495132250 | 32900 | 32850 | 32900 | 32850 | 49 |
| 507 | 20230725 | 114600 | 2493520350 | 32850 | 32850 | 32900 | 32850 | 229 |
| 508 | 20230725 | 114500 | 2485997150 | 32900 | 32850 | 32900 | 32850 | 702 |
| 509 | 20230725 | 114400 | 2462929300 | 32900 | 32900 | 32900 | 32850 | 195 |
| 510 | 20230725 | 114300 | 2456513950 | 32900 | 32900 | 32900 | 32900 | 150 |
| 511 | 20230725 | 114200 | 2451578950 | 32900 | 32950 | 33000 | 32900 | 390 |
| 512 | 20230725 | 114100 | 2438747750 | 32950 | 33000 | 33000 | 32950 | 52 |
| 513 | 20230725 | 114000 | 2437031800 | 33000 | 32950 | 33000 | 32900 | 290 |
| 514 | 20230725 | 113900 | 2427473250 | 32950 | 32950 | 32950 | 32900 | 55 |
| 515 | 20230725 | 113800 | 2425661100 | 32950 | 32950 | 33000 | 32850 | 885 |
| 516 | 20230725 | 113700 | 2396549350 | 32950 | 33000 | 33050 | 32950 | 191 |
| 517 | 20230725 | 113600 | 2390253150 | 33000 | 33000 | 33050 | 32950 | 101 |
| 518 | 20230725 | 113500 | 2386919650 | 33000 | 33000 | 33050 | 32950 | 442 |
| 519 | 20230725 | 113400 | 2372333250 | 33000 | 33000 | 33000 | 32950 | 19 |
| 520 | 20230725 | 113300 | 2371706650 | 32950 | 33000 | 33000 | 32950 | 89 |
| 521 | 20230725 | 113200 | 2368770400 | 33000 | 33000 | 33000 | 32950 | 101 |
| 522 | 20230725 | 113100 | 2365438400 | 33000 | 33000 | 33000 | 32950 | 215 |
| 523 | 20230725 | 113000 | 2358347150 | 33000 | 33000 | 33050 | 33000 | 351 |
| 524 | 20230725 | 112900 | 2346758550 | 33000 | 33050 | 33050 | 32950 | 87 |
| 525 | 20230725 | 112800 | 2343888400 | 33050 | 33050 | 33050 | 33000 | 74 |
| 526 | 20230725 | 112700 | 2341446250 | 33000 | 33100 | 33100 | 33000 | 2255 |
| 527 | 20230725 | 112600 | 2267019250 | 33050 | 33050 | 33050 | 33000 | 84 |
| 528 | 20230725 | 112500 | 2264243200 | 33050 | 33050 | 33050 | 33050 | 28 |
| 529 | 20230725 | 112400 | 2263317800 | 33000 | 33050 | 33050 | 33000 | 19 |
| 530 | 20230725 | 112300 | 2262690700 | 33000 | 33100 | 33100 | 33000 | 87 |
| 531 | 20230725 | 112200 | 2259817300 | 33050 | 33100 | 33100 | 33050 | 128 |
| 532 | 20230725 | 112100 | 2255586550 | 33100 | 33150 | 33150 | 33100 | 254 |
| 533 | 20230725 | 112000 | 2247177950 | 33150 | 33150 | 33150 | 33100 | 117 |
| 534 | 20230725 | 111900 | 2243303950 | 33100 | 33100 | 33150 | 33100 | 354 |
| 535 | 20230725 | 111800 | 2231586500 | 33150 | 33100 | 33150 | 33050 | 205 |
| 536 | 20230725 | 111700 | 2224801000 | 33100 | 33150 | 33150 | 33000 | 6 |
| 537 | 20230725 | 111600 | 2224602750 | 33100 | 33000 | 33150 | 33000 | 2204 |
| 538 | 20230725 | 111500 | 2151862000 | 33150 | 33150 | 33150 | 33050 | 456 |
| 539 | 20230725 | 111400 | 2136782800 | 33100 | 33100 | 33150 | 33100 | 138 |
| 540 | 20230725 | 111300 | 2132213750 | 33150 | 33150 | 33150 | 33150 | 127 |
| 541 | 20230725 | 111200 | 2128003700 | 33150 | 33150 | 33200 | 33150 | 77 |
| 542 | 20230725 | 111100 | 2125451100 | 33100 | 33200 | 33200 | 33100 | 1124 |
| 543 | 20230725 | 111000 | 2088147200 | 33200 | 33150 | 33200 | 33150 | 12 |
| 544 | 20230725 | 110900 | 2087749250 | 33150 | 33100 | 33150 | 33100 | 56 |
| 545 | 20230725 | 110800 | 2085892950 | 33150 | 33150 | 33250 | 33150 | 489 |
| 546 | 20230725 | 110700 | 2069661500 | 33150 | 33200 | 33250 | 33150 | 302 |
| 547 | 20230725 | 110600 | 2059633550 | 33200 | 33200 | 33250 | 33150 | 2752 |
| 548 | 20230725 | 110500 | 1968239900 | 33200 | 33200 | 33200 | 33150 | 119 |
| 549 | 20230725 | 110400 | 1964289250 | 33200 | 33200 | 33200 | 33200 | 64 |
| 550 | 20230725 | 110300 | 1962164450 | 33150 | 33150 | 33200 | 33150 | 118 |
| 551 | 20230725 | 110200 | 1958248000 | 33150 | 33200 | 33200 | 33150 | 61 |
| 552 | 20230725 | 110100 | 1956222900 | 33200 | 33150 | 33200 | 33150 | 569 |
| 553 | 20230725 | 110000 | 1937353000 | 33200 | 33150 | 33200 | 33150 | 104 |
| 554 | 20230725 | 105900 | 1933901050 | 33200 | 33200 | 33200 | 33200 | 115 |
| 555 | 20230725 | 105800 | 1930083050 | 33150 | 33150 | 33200 | 33150 | 67 |
| 556 | 20230725 | 105700 | 1927859350 | 33200 | 33200 | 33200 | 33200 | 58 |
| 557 | 20230725 | 105600 | 1925933750 | 33200 | 33200 | 33200 | 33150 | 255 |
| 558 | 20230725 | 105500 | 1917473450 | 33200 | 33200 | 33200 | 33100 | 397 |
| 559 | 20230725 | 105400 | 1904312050 | 33200 | 33200 | 33200 | 33100 | 1042 |
| 560 | 20230725 | 105300 | 1869794950 | 33150 | 33150 | 33200 | 33100 | 790 |
| 561 | 20230725 | 105200 | 1843605250 | 33200 | 33200 | 33200 | 33150 | 159 |
| 562 | 20230725 | 105100 | 1838331450 | 33200 | 33200 | 33200 | 33150 | 203 |
| 563 | 20230725 | 105000 | 1831592000 | 33200 | 33200 | 33200 | 33200 | 60 |
| 564 | 20230725 | 104900 | 1829600000 | 33150 | 33200 | 33250 | 33150 | 371 |
| 565 | 20230725 | 104800 | 1817298200 | 33250 | 33150 | 33250 | 33150 | 344 |
| 566 | 20230725 | 104700 | 1805881400 | 33150 | 33200 | 33250 | 33100 | 214 |
| 567 | 20230725 | 104600 | 1798783850 | 33200 | 33150 | 33200 | 33150 | 156 |
| 568 | 20230725 | 104500 | 1793609200 | 33200 | 33250 | 33250 | 33150 | 394 |
| 569 | 20230725 | 104400 | 1780520500 | 33200 | 33100 | 33200 | 33100 | 363 |
| 570 | 20230725 | 104300 | 1768476400 | 33150 | 33200 | 33200 | 33100 | 151 |
| 571 | 20230725 | 104200 | 1763468350 | 33200 | 33200 | 33200 | 33200 | 486 |
| 572 | 20230725 | 104100 | 1747333150 | 33200 | 33150 | 33200 | 33150 | 291 |
| 573 | 20230725 | 104000 | 1737672050 | 33200 | 33200 | 33200 | 33200 | 72 |
| 574 | 20230725 | 103900 | 1735281650 | 33200 | 33150 | 33200 | 33150 | 140 |
| 575 | 20230725 | 103800 | 1730640600 | 33100 | 33150 | 33200 | 33100 | 74 |
| 576 | 20230725 | 103700 | 1728187600 | 33050 | 33150 | 33150 | 33050 | 258 |
| 577 | 20230725 | 103600 | 1719642300 | 33200 | 33100 | 33200 | 33100 | 119 |
| 578 | 20230725 | 103500 | 1715697500 | 33150 | 33150 | 33150 | 33150 | 56 |
| 579 | 20230725 | 103400 | 1713841100 | 33100 | 33200 | 33200 | 33050 | 233 |
| 580 | 20230725 | 103300 | 1706121050 | 33150 | 33150 | 33250 | 33150 | 296 |
| 581 | 20230725 | 103200 | 1696289700 | 33200 | 33250 | 33250 | 33200 | 443 |
| 582 | 20230725 | 103100 | 1681564300 | 33100 | 33150 | 33250 | 33050 | 450 |
| 583 | 20230725 | 103000 | 1666639650 | 33250 | 33150 | 33250 | 33050 | 527 |
| 584 | 20230725 | 102900 | 1649182500 | 33150 | 33100 | 33150 | 33100 | 319 |
| 585 | 20230725 | 102800 | 1638617900 | 33050 | 33100 | 33100 | 33050 | 87 |
| 586 | 20230725 | 102700 | 1635741200 | 33050 | 33050 | 33100 | 33050 | 354 |
| 587 | 20230725 | 102600 | 1624040300 | 33050 | 33050 | 33050 | 33000 | 349 |
| 588 | 20230725 | 102500 | 1612506600 | 33050 | 33050 | 33050 | 33050 | 54 |
| 589 | 20230725 | 102400 | 1610721900 | 33050 | 33050 | 33050 | 33050 | 25 |
| 590 | 20230725 | 102300 | 1609895650 | 33000 | 33100 | 33100 | 33000 | 1736 |
| 591 | 20230725 | 102200 | 1552526700 | 33100 | 33150 | 33150 | 33100 | 1007 |
| 592 | 20230725 | 102100 | 1519192000 | 33150 | 33050 | 33150 | 33050 | 15 |
| 593 | 20230725 | 102000 | 1518695400 | 33050 | 33150 | 33250 | 33050 | 1510 |
| 594 | 20230725 | 101900 | 1468695600 | 33200 | 33200 | 33200 | 33150 | 160 |
| 595 | 20230725 | 101800 | 1463391300 | 33150 | 33250 | 33250 | 33150 | 385 |
| 596 | 20230725 | 101700 | 1450607700 | 33300 | 33300 | 33350 | 33250 | 517 |
| 597 | 20230725 | 101600 | 1433387100 | 33300 | 33300 | 33300 | 33300 | 425 |
| 598 | 20230725 | 101500 | 1419234600 | 33250 | 33300 | 33300 | 33250 | 433 |
| 599 | 20230725 | 101400 | 1404815850 | 33300 | 33200 | 33300 | 33200 | 3206 |
| 600 | 20230725 | 101300 | 1298229150 | 33250 | 33200 | 33250 | 33200 | 1138 |
| 601 | 20230725 | 101200 | 1260437700 | 33200 | 33150 | 33200 | 33150 | 463 |
| 602 | 20230725 | 101100 | 1245067800 | 33150 | 33150 | 33200 | 33150 | 38 |
| 603 | 20230725 | 101000 | 1243808000 | 33150 | 33150 | 33200 | 33150 | 38 |
| 604 | 20230725 | 100900 | 1242548150 | 33150 | 33150 | 33200 | 33150 | 202 |
| 605 | 20230725 | 100800 | 1235851750 | 33200 | 33150 | 33200 | 33150 | 5 |
| 606 | 20230725 | 100700 | 1235685900 | 33100 | 33150 | 33200 | 33100 | 470 |
| 607 | 20230725 | 100600 | 1220096650 | 33150 | 33200 | 33200 | 33100 | 1195 |
| 608 | 20230725 | 100500 | 1180532900 | 33150 | 33150 | 33150 | 33150 | 439 |
| 609 | 20230725 | 100400 | 1165980050 | 33150 | 33150 | 33200 | 33150 | 498 |
| 610 | 20230725 | 100300 | 1149465250 | 33150 | 33150 | 33150 | 33150 | 683 |
| 611 | 20230725 | 100200 | 1126823800 | 33100 | 33100 | 33150 | 33100 | 1002 |
| 612 | 20230725 | 100100 | 1093655050 | 33100 | 33050 | 33100 | 33000 | 169 |
| 613 | 20230725 | 100000 | 1088068100 | 33000 | 33000 | 33050 | 33000 | 505 |
| 614 | 20230725 | 095900 | 1071393950 | 33000 | 32950 | 33000 | 32900 | 220 |
| 615 | 20230725 | 095800 | 1064142450 | 32900 | 32900 | 32900 | 32850 | 25 |
| 616 | 20230725 | 095700 | 1063320100 | 32900 | 32950 | 32950 | 32900 | 54 |
| 617 | 20230725 | 095600 | 1061543450 | 32950 | 32900 | 32950 | 32900 | 100 |
| 618 | 20230725 | 095500 | 1058252800 | 32850 | 32950 | 32950 | 32850 | 244 |
| 619 | 20230725 | 095400 | 1050228700 | 32950 | 32800 | 32950 | 32800 | 160 |
| 620 | 20230725 | 095300 | 1044968500 | 32800 | 32800 | 32800 | 32750 | 597 |
| 621 | 20230725 | 095200 | 1025387050 | 32800 | 32800 | 32800 | 32750 | 68 |
| 622 | 20230725 | 095100 | 1023156900 | 32800 | 32800 | 32800 | 32750 | 21 |
| 623 | 20230725 | 095000 | 1022468150 | 32750 | 32800 | 32800 | 32750 | 176 |
| 624 | 20230725 | 094900 | 1016701250 | 32800 | 32800 | 32800 | 32750 | 373 |
| 625 | 20230725 | 094800 | 1004481850 | 32800 | 32900 | 32900 | 32750 | 2233 |
| 626 | 20230725 | 094700 | 931223950 | 32850 | 32950 | 32950 | 32850 | 145 |
| 627 | 20230725 | 094600 | 926450750 | 32950 | 32850 | 32950 | 32850 | 64 |
| 628 | 20230725 | 094500 | 924345250 | 32850 | 32800 | 32850 | 32800 | 189 |
| 629 | 20230725 | 094400 | 918143100 | 32850 | 32800 | 32850 | 32750 | 120 |
| 630 | 20230725 | 094300 | 914207150 | 32800 | 32750 | 32800 | 32700 | 255 |
| 631 | 20230725 | 094200 | 905858450 | 32750 | 32750 | 32800 | 32750 | 1731 |
| 632 | 20230725 | 094100 | 849160450 | 32750 | 32800 | 32800 | 32750 | 254 |
| 633 | 20230725 | 094000 | 840831300 | 32800 | 32800 | 32800 | 32750 | 152 |
| 634 | 20230725 | 093900 | 835849400 | 32800 | 32900 | 32900 | 32800 | 82 |
| 635 | 20230725 | 093800 | 833156750 | 32750 | 32850 | 32850 | 32750 | 2236 |
| 636 | 20230725 | 093700 | 759839450 | 32850 | 32850 | 32900 | 32850 | 36 |
| 637 | 20230725 | 093600 | 758656700 | 32850 | 32900 | 32900 | 32800 | 1433 |
| 638 | 20230725 | 093500 | 711592850 | 32900 | 33000 | 33000 | 32900 | 758 |
| 639 | 20230725 | 093400 | 686624000 | 33000 | 33000 | 33000 | 32950 | 147 |
| 640 | 20230725 | 093300 | 681778950 | 33000 | 33000 | 33000 | 32950 | 104 |
| 641 | 20230725 | 093200 | 678351950 | 32950 | 33000 | 33000 | 32950 | 6 |
| 642 | 20230725 | 093100 | 678154100 | 32900 | 33000 | 33000 | 32900 | 60 |
| 643 | 20230725 | 093000 | 676179500 | 33000 | 32850 | 33000 | 32850 | 302 |
| 644 | 20230725 | 092900 | 666235800 | 32900 | 32900 | 32950 | 32900 | 1134 |
| 645 | 20230725 | 092800 | 628926850 | 32900 | 32900 | 32950 | 32850 | 255 |
| 646 | 20230725 | 092700 | 620540550 | 32900 | 32900 | 33000 | 32850 | 235 |
| 647 | 20230725 | 092600 | 612805100 | 32900 | 32950 | 32950 | 32900 | 296 |
| 648 | 20230725 | 092500 | 603053250 | 32950 | 32950 | 32950 | 32950 | 73 |
| 649 | 20230725 | 092400 | 600647900 | 32950 | 32900 | 32950 | 32900 | 382 |
| 650 | 20230725 | 092300 | 588079850 | 33000 | 32950 | 33000 | 32950 | 52 |
| 651 | 20230725 | 092200 | 586366250 | 33000 | 32950 | 33000 | 32900 | 1469 |
| 652 | 20230725 | 092100 | 537981000 | 32950 | 32950 | 32950 | 32950 | 237 |
| 653 | 20230725 | 092000 | 530171850 | 33000 | 33100 | 33100 | 32950 | 1058 |
| 654 | 20230725 | 091900 | 495250200 | 33100 | 33100 | 33100 | 33000 | 166 |
| 655 | 20230725 | 091800 | 489758000 | 33100 | 33100 | 33300 | 33100 | 1928 |
| 656 | 20230725 | 091700 | 425671400 | 33100 | 33000 | 33100 | 32850 | 729 |
| 657 | 20230725 | 091600 | 401576850 | 33000 | 32800 | 33000 | 32750 | 2726 |
| 658 | 20230725 | 091500 | 312047650 | 32850 | 32900 | 32900 | 32800 | 786 |
| 659 | 20230725 | 091400 | 286210000 | 32900 | 33000 | 33000 | 32900 | 91 |
| 660 | 20230725 | 091300 | 283213950 | 33000 | 32900 | 33000 | 32800 | 317 |
| 661 | 20230725 | 091200 | 272783650 | 32900 | 32800 | 32900 | 32750 | 1041 |
| 662 | 20230725 | 091100 | 238594100 | 32850 | 32800 | 32850 | 32750 | 1108 |
| 663 | 20230725 | 091000 | 202227500 | 32800 | 32800 | 32850 | 32800 | 748 |
| 664 | 20230725 | 090900 | 177692100 | 32800 | 32900 | 32900 | 32800 | 1299 |
| 665 | 20230725 | 090800 | 135045300 | 32900 | 32850 | 32900 | 32850 | 75 |
| 666 | 20230725 | 090700 | 132580350 | 32850 | 32900 | 33050 | 32850 | 1077 |
| 667 | 20230725 | 090600 | 97044050 | 33050 | 32950 | 33050 | 32800 | 921 |
| 668 | 20230725 | 090500 | 66760200 | 32950 | 32950 | 33000 | 32950 | 101 |
| 669 | 20230725 | 090400 | 63427400 | 33000 | 32900 | 33000 | 32850 | 303 |
| 670 | 20230725 | 090300 | 53457600 | 32900 | 32950 | 33000 | 32900 | 299 |
| 671 | 20230725 | 090200 | 43609250 | 32900 | 32900 | 33000 | 32850 | 243 |
| 672 | 20230725 | 090100 | 35620850 | 32850 | 32900 | 33000 | 32850 | 238 |
| 673 | 20230725 | 090000 | 27801600 | 32900 | 32800 | 33000 | 32800 | 827 |