37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 13069 |
| 3 | 20230725 | 192100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 4 | 20230725 | 192000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 5 | 20230725 | 191900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 6 | 20230725 | 191800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 7 | 20230725 | 191700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 8 | 20230725 | 191600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 9 | 20230725 | 191500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 10 | 20230725 | 191400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 11 | 20230725 | 191300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 12 | 20230725 | 191200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 13 | 20230725 | 191100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 14 | 20230725 | 191000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 15 | 20230725 | 190900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 16 | 20230725 | 190800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 17 | 20230725 | 190700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 18 | 20230725 | 190600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 19 | 20230725 | 190500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 20 | 20230725 | 190400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 21 | 20230725 | 190300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 22 | 20230725 | 190200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 23 | 20230725 | 190100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 24 | 20230725 | 190000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 25 | 20230725 | 185900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 26 | 20230725 | 185800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 27 | 20230725 | 185700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 28 | 20230725 | 185600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 29 | 20230725 | 185500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 30 | 20230725 | 185400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 31 | 20230725 | 185300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 32 | 20230725 | 185200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 13069 |
| 33 | 20230725 | 185100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 34 | 20230725 | 185000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 35 | 20230725 | 184900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 36 | 20230725 | 184800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 37 | 20230725 | 184700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 38 | 20230725 | 184600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 39 | 20230725 | 184500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 40 | 20230725 | 184400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 41 | 20230725 | 184300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 42 | 20230725 | 184200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 43 | 20230725 | 184100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 44 | 20230725 | 184000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 45 | 20230725 | 183900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 46 | 20230725 | 183800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 47 | 20230725 | 183700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 48 | 20230725 | 183600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 49 | 20230725 | 183500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 50 | 20230725 | 183400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 51 | 20230725 | 183300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 52 | 20230725 | 183200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 53 | 20230725 | 183100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 54 | 20230725 | 183000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 55 | 20230725 | 182900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 56 | 20230725 | 182800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 57 | 20230725 | 182700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 58 | 20230725 | 182600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 59 | 20230725 | 182500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 60 | 20230725 | 182400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 61 | 20230725 | 182300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 62 | 20230725 | 182200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 13069 |
| 63 | 20230725 | 182100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 64 | 20230725 | 182000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 65 | 20230725 | 181900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 66 | 20230725 | 181800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 67 | 20230725 | 181700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 68 | 20230725 | 181600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 69 | 20230725 | 181500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 70 | 20230725 | 181400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 71 | 20230725 | 181300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 72 | 20230725 | 181200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 73 | 20230725 | 181100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 74 | 20230725 | 181000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 75 | 20230725 | 180900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 76 | 20230725 | 180800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 77 | 20230725 | 180700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 78 | 20230725 | 180600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 79 | 20230725 | 180500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 80 | 20230725 | 180400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 81 | 20230725 | 180300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 82 | 20230725 | 180200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 83 | 20230725 | 180100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 84 | 20230725 | 180000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 85 | 20230725 | 175900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 86 | 20230725 | 175800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 87 | 20230725 | 175700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 88 | 20230725 | 175600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 89 | 20230725 | 175500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 90 | 20230725 | 175400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 91 | 20230725 | 175300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 92 | 20230725 | 175200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 13069 |
| 93 | 20230725 | 175100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 94 | 20230725 | 175000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 95 | 20230725 | 174900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 96 | 20230725 | 174800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 97 | 20230725 | 174700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 98 | 20230725 | 174600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 99 | 20230725 | 174500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 100 | 20230725 | 174400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 101 | 20230725 | 174300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 102 | 20230725 | 174200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 103 | 20230725 | 174100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 104 | 20230725 | 174000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 105 | 20230725 | 173900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 106 | 20230725 | 173800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 107 | 20230725 | 173700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 108 | 20230725 | 173600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 109 | 20230725 | 173500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 110 | 20230725 | 173400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 111 | 20230725 | 173300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 112 | 20230725 | 173200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 113 | 20230725 | 173100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 114 | 20230725 | 173000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 115 | 20230725 | 172900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 116 | 20230725 | 172800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 117 | 20230725 | 172700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 118 | 20230725 | 172600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 119 | 20230725 | 172500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 120 | 20230725 | 172400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 121 | 20230725 | 172300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 122 | 20230725 | 172200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 13069 |
| 123 | 20230725 | 172100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 124 | 20230725 | 172000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 125 | 20230725 | 171900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 126 | 20230725 | 171800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 127 | 20230725 | 171700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 128 | 20230725 | 171600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 129 | 20230725 | 171500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 130 | 20230725 | 171400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 131 | 20230725 | 171300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 132 | 20230725 | 171200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 133 | 20230725 | 171100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 134 | 20230725 | 171000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 135 | 20230725 | 170900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 136 | 20230725 | 170800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 137 | 20230725 | 170700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 138 | 20230725 | 170600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 139 | 20230725 | 170500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 140 | 20230725 | 170400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 141 | 20230725 | 170300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 142 | 20230725 | 170200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 143 | 20230725 | 170100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 144 | 20230725 | 170000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 145 | 20230725 | 165900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 146 | 20230725 | 165800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 147 | 20230725 | 165700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 148 | 20230725 | 165600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 149 | 20230725 | 165500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 150 | 20230725 | 165400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 151 | 20230725 | 165300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 152 | 20230725 | 165200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 13069 |
| 153 | 20230725 | 165100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 154 | 20230725 | 165000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 155 | 20230725 | 164900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 156 | 20230725 | 164800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 157 | 20230725 | 164700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 158 | 20230725 | 164600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 159 | 20230725 | 164500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 160 | 20230725 | 164400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 161 | 20230725 | 164300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 162 | 20230725 | 164200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 163 | 20230725 | 164100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 164 | 20230725 | 164000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 165 | 20230725 | 163900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 166 | 20230725 | 163800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 167 | 20230725 | 163700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 168 | 20230725 | 163600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 169 | 20230725 | 163500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 170 | 20230725 | 163400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 171 | 20230725 | 163300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 172 | 20230725 | 163200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 173 | 20230725 | 163100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 174 | 20230725 | 163000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 175 | 20230725 | 162900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 176 | 20230725 | 162800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 177 | 20230725 | 162700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 178 | 20230725 | 162600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 179 | 20230725 | 162500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 180 | 20230725 | 162400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 181 | 20230725 | 162300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 182 | 20230725 | 162200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 13069 |
| 183 | 20230725 | 162100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 184 | 20230725 | 162000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 185 | 20230725 | 161900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 186 | 20230725 | 161800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 187 | 20230725 | 161700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 188 | 20230725 | 161600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 189 | 20230725 | 161500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 190 | 20230725 | 161400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 191 | 20230725 | 161300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 192 | 20230725 | 161200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 193 | 20230725 | 161100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 194 | 20230725 | 161000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 195 | 20230725 | 160900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 196 | 20230725 | 160800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 197 | 20230725 | 160700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 198 | 20230725 | 160600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 199 | 20230725 | 160500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 200 | 20230725 | 160400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 201 | 20230725 | 160300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 202 | 20230725 | 160200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 203 | 20230725 | 160100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 204 | 20230725 | 160000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 205 | 20230725 | 155900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 206 | 20230725 | 155800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 207 | 20230725 | 155700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 208 | 20230725 | 155600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 209 | 20230725 | 155500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 210 | 20230725 | 155400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 211 | 20230725 | 155300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 212 | 20230725 | 155200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 13069 |
| 213 | 20230725 | 155100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 214 | 20230725 | 155000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 215 | 20230725 | 154900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 216 | 20230725 | 154800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 217 | 20230725 | 154700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 218 | 20230725 | 154600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 219 | 20230725 | 154500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 220 | 20230725 | 154400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 221 | 20230725 | 154300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 222 | 20230725 | 154200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 223 | 20230725 | 154100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 224 | 20230725 | 154000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 225 | 20230725 | 153900 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 226 | 20230725 | 153800 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 227 | 20230725 | 153700 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 228 | 20230725 | 153600 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 229 | 20230725 | 153500 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 230 | 20230725 | 153400 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 231 | 20230725 | 153300 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 232 | 20230725 | 153200 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 233 | 20230725 | 153100 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 0 |
| 234 | 20230725 | 153000 | 331251021000 | 725000 | 725000 | 725000 | 725000 | 13069 |
| 235 | 20230725 | 152900 | 321775996000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 236 | 20230725 | 152800 | 321775996000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 237 | 20230725 | 152700 | 321775996000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 238 | 20230725 | 152600 | 321775996000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 239 | 20230725 | 152500 | 321775996000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 240 | 20230725 | 152400 | 321775996000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 241 | 20230725 | 152300 | 321775996000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 242 | 20230725 | 152200 | 321775996000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 243 | 20230725 | 152100 | 321775996000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 244 | 20230725 | 152000 | 321775996000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 245 | 20230725 | 151900 | 321775996000 | 724000 | 726000 | 726000 | 723000 | 1034 |
| 246 | 20230725 | 151800 | 321026562000 | 726000 | 724000 | 727000 | 724000 | 2037 |
| 247 | 20230725 | 151700 | 319549036000 | 724000 | 724000 | 726000 | 724000 | 2883 |
| 248 | 20230725 | 151600 | 317459104000 | 724000 | 727000 | 727000 | 724000 | 1436 |
| 249 | 20230725 | 151500 | 316418176000 | 726000 | 726000 | 727000 | 726000 | 1353 |
| 250 | 20230725 | 151400 | 315435684000 | 726000 | 727000 | 727000 | 726000 | 534 |
| 251 | 20230725 | 151300 | 315047842000 | 727000 | 727000 | 727000 | 726000 | 452 |
| 252 | 20230725 | 151200 | 314719361000 | 727000 | 727000 | 727000 | 726000 | 467 |
| 253 | 20230725 | 151100 | 314380250000 | 726000 | 726000 | 727000 | 726000 | 298 |
| 254 | 20230725 | 151000 | 314163866000 | 726000 | 727000 | 728000 | 726000 | 1601 |
| 255 | 20230725 | 150900 | 313000435000 | 727000 | 728000 | 728000 | 727000 | 955 |
| 256 | 20230725 | 150800 | 312305902000 | 728000 | 727000 | 728000 | 727000 | 324 |
| 257 | 20230725 | 150700 | 312070141000 | 728000 | 729000 | 729000 | 727000 | 767 |
| 258 | 20230725 | 150600 | 311511957000 | 728000 | 728000 | 728000 | 727000 | 999 |
| 259 | 20230725 | 150500 | 310784715000 | 728000 | 726000 | 728000 | 726000 | 2626 |
| 260 | 20230725 | 150400 | 308874760000 | 726000 | 726000 | 727000 | 726000 | 331 |
| 261 | 20230725 | 150300 | 308634297000 | 726000 | 727000 | 727000 | 726000 | 293 |
| 262 | 20230725 | 150200 | 308421472000 | 727000 | 727000 | 727000 | 726000 | 438 |
| 263 | 20230725 | 150100 | 308103153000 | 726000 | 727000 | 727000 | 726000 | 311 |
| 264 | 20230725 | 150000 | 307877142000 | 727000 | 727000 | 727000 | 726000 | 241 |
| 265 | 20230725 | 145900 | 307702007000 | 726000 | 726000 | 727000 | 726000 | 517 |
| 266 | 20230725 | 145800 | 307326606000 | 727000 | 725000 | 727000 | 725000 | 2234 |
| 267 | 20230725 | 145700 | 305705125000 | 725000 | 725000 | 726000 | 725000 | 498 |
| 268 | 20230725 | 145600 | 305343998000 | 726000 | 725000 | 726000 | 725000 | 441 |
| 269 | 20230725 | 145500 | 305024225000 | 725000 | 725000 | 726000 | 725000 | 1060 |
| 270 | 20230725 | 145400 | 304255524000 | 726000 | 725000 | 726000 | 725000 | 300 |
| 271 | 20230725 | 145300 | 304037979000 | 726000 | 725000 | 726000 | 725000 | 574 |
| 272 | 20230725 | 145200 | 303621654000 | 726000 | 725000 | 726000 | 725000 | 545 |
| 273 | 20230725 | 145100 | 303226484000 | 726000 | 725000 | 726000 | 725000 | 902 |
| 274 | 20230725 | 145000 | 302572245000 | 725000 | 725000 | 726000 | 725000 | 433 |
| 275 | 20230725 | 144900 | 302258276000 | 725000 | 726000 | 726000 | 725000 | 359 |
| 276 | 20230725 | 144800 | 301997834000 | 725000 | 725000 | 726000 | 725000 | 391 |
| 277 | 20230725 | 144700 | 301714247000 | 726000 | 726000 | 727000 | 725000 | 291 |
| 278 | 20230725 | 144600 | 301503017000 | 726000 | 726000 | 727000 | 726000 | 706 |
| 279 | 20230725 | 144500 | 300990340000 | 727000 | 726000 | 727000 | 726000 | 600 |
| 280 | 20230725 | 144400 | 300554570000 | 727000 | 726000 | 727000 | 726000 | 712 |
| 281 | 20230725 | 144300 | 300037402000 | 726000 | 726000 | 727000 | 726000 | 418 |
| 282 | 20230725 | 144200 | 299733872000 | 727000 | 726000 | 727000 | 726000 | 416 |
| 283 | 20230725 | 144100 | 299431750000 | 726000 | 726000 | 727000 | 726000 | 178 |
| 284 | 20230725 | 144000 | 299302430000 | 727000 | 726000 | 727000 | 726000 | 172 |
| 285 | 20230725 | 143900 | 299177495000 | 727000 | 727000 | 727000 | 726000 | 423 |
| 286 | 20230725 | 143800 | 298870324000 | 727000 | 727000 | 727000 | 726000 | 166 |
| 287 | 20230725 | 143700 | 298749707000 | 726000 | 726000 | 727000 | 726000 | 135 |
| 288 | 20230725 | 143600 | 298651639000 | 726000 | 726000 | 727000 | 726000 | 243 |
| 289 | 20230725 | 143500 | 298475154000 | 727000 | 725000 | 727000 | 725000 | 521 |
| 290 | 20230725 | 143400 | 298096848000 | 726000 | 725000 | 727000 | 725000 | 412 |
| 291 | 20230725 | 143300 | 297797674000 | 725000 | 726000 | 727000 | 725000 | 516 |
| 292 | 20230725 | 143200 | 297422986000 | 726000 | 726000 | 727000 | 726000 | 869 |
| 293 | 20230725 | 143100 | 296791851000 | 727000 | 726000 | 727000 | 726000 | 219 |
| 294 | 20230725 | 143000 | 296632683000 | 727000 | 726000 | 727000 | 725000 | 931 |
| 295 | 20230725 | 142900 | 295956491000 | 726000 | 726000 | 728000 | 725000 | 2663 |
| 296 | 20230725 | 142800 | 294021374000 | 725000 | 725000 | 726000 | 725000 | 412 |
| 297 | 20230725 | 142700 | 293722306000 | 725000 | 726000 | 726000 | 725000 | 191 |
| 298 | 20230725 | 142600 | 293583713000 | 726000 | 725000 | 726000 | 725000 | 402 |
| 299 | 20230725 | 142500 | 293292000000 | 726000 | 725000 | 726000 | 724000 | 1352 |
| 300 | 20230725 | 142400 | 292311830000 | 725000 | 724000 | 725000 | 724000 | 168 |
| 301 | 20230725 | 142300 | 292190107000 | 724000 | 723000 | 725000 | 723000 | 880 |
| 302 | 20230725 | 142200 | 291553069000 | 724000 | 723000 | 724000 | 723000 | 442 |
| 303 | 20230725 | 142100 | 291233158000 | 724000 | 722000 | 724000 | 722000 | 583 |
| 304 | 20230725 | 142000 | 290811601000 | 723000 | 723000 | 723000 | 722000 | 368 |
| 305 | 20230725 | 141900 | 290545829000 | 722000 | 723000 | 724000 | 722000 | 377 |
| 306 | 20230725 | 141800 | 290273229000 | 724000 | 723000 | 724000 | 723000 | 383 |
| 307 | 20230725 | 141700 | 289996219000 | 723000 | 724000 | 724000 | 723000 | 267 |
| 308 | 20230725 | 141600 | 289803131000 | 724000 | 722000 | 724000 | 722000 | 414 |
| 309 | 20230725 | 141500 | 289503834000 | 722000 | 723000 | 724000 | 722000 | 733 |
| 310 | 20230725 | 141400 | 288973916000 | 724000 | 723000 | 724000 | 723000 | 159 |
| 311 | 20230725 | 141300 | 288858932000 | 724000 | 724000 | 724000 | 723000 | 725 |
| 312 | 20230725 | 141200 | 288334201000 | 724000 | 722000 | 724000 | 722000 | 791 |
| 313 | 20230725 | 141100 | 287762433000 | 723000 | 723000 | 723000 | 722000 | 90 |
| 314 | 20230725 | 141000 | 287697424000 | 723000 | 722000 | 723000 | 721000 | 499 |
| 315 | 20230725 | 140900 | 287337144000 | 722000 | 724000 | 725000 | 721000 | 1588 |
| 316 | 20230725 | 140800 | 286189718000 | 724000 | 725000 | 725000 | 724000 | 819 |
| 317 | 20230725 | 140700 | 285596713000 | 725000 | 724000 | 725000 | 724000 | 71 |
| 318 | 20230725 | 140600 | 285545265000 | 724000 | 723000 | 725000 | 723000 | 673 |
| 319 | 20230725 | 140500 | 285057859000 | 724000 | 723000 | 724000 | 722000 | 1300 |
| 320 | 20230725 | 140400 | 284118000000 | 722000 | 722000 | 723000 | 721000 | 906 |
| 321 | 20230725 | 140300 | 283463891000 | 722000 | 723000 | 723000 | 722000 | 494 |
| 322 | 20230725 | 140200 | 283107180000 | 722000 | 723000 | 723000 | 722000 | 323 |
| 323 | 20230725 | 140100 | 282873749000 | 723000 | 721000 | 723000 | 720000 | 2829 |
| 324 | 20230725 | 140000 | 280833260000 | 721000 | 720000 | 721000 | 720000 | 739 |
| 325 | 20230725 | 135900 | 280301019000 | 721000 | 720000 | 721000 | 720000 | 1544 |
| 326 | 20230725 | 135800 | 279189285000 | 720000 | 721000 | 722000 | 720000 | 1248 |
| 327 | 20230725 | 135700 | 278289958000 | 722000 | 722000 | 722000 | 721000 | 356 |
| 328 | 20230725 | 135600 | 278032997000 | 723000 | 721000 | 723000 | 720000 | 1779 |
| 329 | 20230725 | 135500 | 276749284000 | 721000 | 722000 | 722000 | 720000 | 2609 |
| 330 | 20230725 | 135400 | 274867382000 | 723000 | 723000 | 723000 | 722000 | 394 |
| 331 | 20230725 | 135300 | 274582796000 | 723000 | 723000 | 724000 | 722000 | 828 |
| 332 | 20230725 | 135200 | 273984440000 | 723000 | 724000 | 724000 | 723000 | 648 |
| 333 | 20230725 | 135100 | 273515901000 | 724000 | 725000 | 725000 | 724000 | 663 |
| 334 | 20230725 | 135000 | 273035791000 | 724000 | 724000 | 725000 | 724000 | 421 |
| 335 | 20230725 | 134900 | 272730926000 | 724000 | 724000 | 725000 | 724000 | 381 |
| 336 | 20230725 | 134800 | 272454997000 | 724000 | 725000 | 726000 | 724000 | 742 |
| 337 | 20230725 | 134700 | 271917650000 | 725000 | 725000 | 726000 | 724000 | 547 |
| 338 | 20230725 | 134600 | 271521150000 | 726000 | 726000 | 726000 | 725000 | 492 |
| 339 | 20230725 | 134500 | 271164381000 | 726000 | 726000 | 726000 | 725000 | 727 |
| 340 | 20230725 | 134400 | 270636710000 | 725000 | 726000 | 726000 | 724000 | 1160 |
| 341 | 20230725 | 134300 | 269795645000 | 726000 | 726000 | 726000 | 725000 | 238 |
| 342 | 20230725 | 134200 | 269623014000 | 726000 | 726000 | 727000 | 725000 | 449 |
| 343 | 20230725 | 134100 | 269297211000 | 726000 | 726000 | 727000 | 726000 | 824 |
| 344 | 20230725 | 134000 | 268698909000 | 726000 | 727000 | 728000 | 726000 | 1183 |
| 345 | 20230725 | 133900 | 267839230000 | 727000 | 728000 | 728000 | 727000 | 463 |
| 346 | 20230725 | 133800 | 267502348000 | 728000 | 728000 | 729000 | 728000 | 939 |
| 347 | 20230725 | 133700 | 266818222000 | 728000 | 728000 | 729000 | 728000 | 91 |
| 348 | 20230725 | 133600 | 266751915000 | 728000 | 728000 | 729000 | 728000 | 686 |
| 349 | 20230725 | 133500 | 266252434000 | 729000 | 728000 | 729000 | 728000 | 1084 |
| 350 | 20230725 | 133400 | 265462263000 | 728000 | 729000 | 729000 | 728000 | 80 |
| 351 | 20230725 | 133300 | 265403986000 | 729000 | 728000 | 729000 | 728000 | 120 |
| 352 | 20230725 | 133200 | 265316548000 | 729000 | 728000 | 729000 | 728000 | 204 |
| 353 | 20230725 | 133100 | 265167987000 | 728000 | 729000 | 729000 | 728000 | 229 |
| 354 | 20230725 | 133000 | 265001201000 | 728000 | 729000 | 729000 | 728000 | 479 |
| 355 | 20230725 | 132900 | 264652400000 | 728000 | 729000 | 729000 | 728000 | 238 |
| 356 | 20230725 | 132800 | 264479043000 | 729000 | 729000 | 729000 | 728000 | 829 |
| 357 | 20230725 | 132700 | 263875272000 | 728000 | 729000 | 730000 | 728000 | 586 |
| 358 | 20230725 | 132600 | 263448066000 | 730000 | 729000 | 730000 | 729000 | 417 |
| 359 | 20230725 | 132500 | 263143717000 | 729000 | 729000 | 730000 | 728000 | 1352 |
| 360 | 20230725 | 132400 | 262158124000 | 729000 | 728000 | 729000 | 728000 | 347 |
| 361 | 20230725 | 132300 | 261905188000 | 728000 | 729000 | 729000 | 728000 | 287 |
| 362 | 20230725 | 132200 | 261696054000 | 729000 | 729000 | 729000 | 728000 | 132 |
| 363 | 20230725 | 132100 | 261599887000 | 729000 | 728000 | 729000 | 728000 | 397 |
| 364 | 20230725 | 132000 | 261310521000 | 729000 | 729000 | 729000 | 728000 | 187 |
| 365 | 20230725 | 131900 | 261174219000 | 729000 | 727000 | 729000 | 727000 | 941 |
| 366 | 20230725 | 131800 | 260489272000 | 727000 | 727000 | 728000 | 727000 | 1189 |
| 367 | 20230725 | 131700 | 259624162000 | 728000 | 727000 | 728000 | 727000 | 379 |
| 368 | 20230725 | 131600 | 259348508000 | 727000 | 727000 | 728000 | 727000 | 236 |
| 369 | 20230725 | 131500 | 259176877000 | 727000 | 728000 | 728000 | 727000 | 526 |
| 370 | 20230725 | 131400 | 258794261000 | 728000 | 729000 | 729000 | 727000 | 1364 |
| 371 | 20230725 | 131300 | 257801495000 | 729000 | 728000 | 729000 | 728000 | 555 |
| 372 | 20230725 | 131200 | 257396918000 | 729000 | 728000 | 729000 | 728000 | 454 |
| 373 | 20230725 | 131100 | 257066128000 | 729000 | 727000 | 729000 | 727000 | 1041 |
| 374 | 20230725 | 131000 | 256308094000 | 727000 | 728000 | 728000 | 727000 | 192 |
| 375 | 20230725 | 130900 | 256168386000 | 727000 | 726000 | 728000 | 726000 | 787 |
| 376 | 20230725 | 130800 | 255596254000 | 726000 | 727000 | 727000 | 726000 | 106 |
| 377 | 20230725 | 130700 | 255519272000 | 727000 | 727000 | 727000 | 726000 | 106 |
| 378 | 20230725 | 130600 | 255442279000 | 726000 | 727000 | 727000 | 726000 | 152 |
| 379 | 20230725 | 130500 | 255331814000 | 727000 | 726000 | 727000 | 726000 | 65 |
| 380 | 20230725 | 130400 | 255284585000 | 726000 | 727000 | 727000 | 726000 | 165 |
| 381 | 20230725 | 130300 | 255164658000 | 727000 | 727000 | 727000 | 726000 | 60 |
| 382 | 20230725 | 130200 | 255121075000 | 726000 | 726000 | 727000 | 726000 | 89 |
| 383 | 20230725 | 130100 | 255056428000 | 726000 | 727000 | 728000 | 726000 | 907 |
| 384 | 20230725 | 130000 | 254397144000 | 728000 | 726000 | 728000 | 726000 | 318 |
| 385 | 20230725 | 125900 | 254165985000 | 726000 | 727000 | 727000 | 726000 | 113 |
| 386 | 20230725 | 125800 | 254083868000 | 726000 | 726000 | 727000 | 726000 | 254 |
| 387 | 20230725 | 125700 | 253899231000 | 726000 | 728000 | 728000 | 726000 | 1204 |
| 388 | 20230725 | 125600 | 253023415000 | 728000 | 728000 | 728000 | 727000 | 292 |
| 389 | 20230725 | 125500 | 252810897000 | 728000 | 726000 | 728000 | 726000 | 987 |
| 390 | 20230725 | 125400 | 252093125000 | 726000 | 726000 | 727000 | 726000 | 294 |
| 391 | 20230725 | 125300 | 251879483000 | 726000 | 727000 | 727000 | 726000 | 95 |
| 392 | 20230725 | 125200 | 251810448000 | 726000 | 724000 | 726000 | 724000 | 2111 |
| 393 | 20230725 | 125100 | 250279636000 | 725000 | 724000 | 725000 | 724000 | 76 |
| 394 | 20230725 | 125000 | 250224571000 | 724000 | 724000 | 725000 | 724000 | 174 |
| 395 | 20230725 | 124900 | 250098578000 | 724000 | 725000 | 725000 | 724000 | 480 |
| 396 | 20230725 | 124800 | 249750991000 | 725000 | 725000 | 725000 | 724000 | 372 |
| 397 | 20230725 | 124700 | 249481619000 | 724000 | 725000 | 725000 | 724000 | 389 |
| 398 | 20230725 | 124600 | 249199959000 | 724000 | 725000 | 725000 | 724000 | 185 |
| 399 | 20230725 | 124500 | 249065983000 | 724000 | 724000 | 725000 | 723000 | 1748 |
| 400 | 20230725 | 124400 | 247800428000 | 724000 | 724000 | 725000 | 724000 | 243 |
| 401 | 20230725 | 124300 | 247624464000 | 725000 | 724000 | 725000 | 724000 | 166 |
| 402 | 20230725 | 124200 | 247504195000 | 724000 | 724000 | 725000 | 724000 | 74 |
| 403 | 20230725 | 124100 | 247450607000 | 724000 | 725000 | 725000 | 724000 | 116 |
| 404 | 20230725 | 124000 | 247366583000 | 724000 | 724000 | 725000 | 724000 | 290 |
| 405 | 20230725 | 123900 | 247156564000 | 724000 | 725000 | 725000 | 724000 | 235 |
| 406 | 20230725 | 123800 | 246986367000 | 724000 | 724000 | 725000 | 724000 | 1263 |
| 407 | 20230725 | 123700 | 246071929000 | 724000 | 726000 | 726000 | 724000 | 1500 |
| 408 | 20230725 | 123600 | 244984450000 | 725000 | 725000 | 726000 | 725000 | 157 |
| 409 | 20230725 | 123500 | 244870544000 | 726000 | 726000 | 726000 | 725000 | 210 |
| 410 | 20230725 | 123400 | 244718136000 | 726000 | 725000 | 726000 | 725000 | 176 |
| 411 | 20230725 | 123300 | 244590491000 | 725000 | 725000 | 726000 | 725000 | 145 |
| 412 | 20230725 | 123200 | 244485281000 | 726000 | 726000 | 726000 | 725000 | 114 |
| 413 | 20230725 | 123100 | 244402538000 | 726000 | 725000 | 726000 | 725000 | 161 |
| 414 | 20230725 | 123000 | 244285755000 | 725000 | 727000 | 727000 | 725000 | 1146 |
| 415 | 20230725 | 122900 | 243453745000 | 727000 | 726000 | 727000 | 726000 | 67 |
| 416 | 20230725 | 122800 | 243405084000 | 727000 | 726000 | 727000 | 726000 | 52 |
| 417 | 20230725 | 122700 | 243367294000 | 727000 | 727000 | 727000 | 726000 | 164 |
| 418 | 20230725 | 122600 | 243248145000 | 726000 | 727000 | 727000 | 726000 | 77 |
| 419 | 20230725 | 122500 | 243192188000 | 727000 | 727000 | 727000 | 726000 | 136 |
| 420 | 20230725 | 122400 | 243093378000 | 727000 | 726000 | 727000 | 726000 | 260 |
| 421 | 20230725 | 122300 | 242904381000 | 726000 | 727000 | 727000 | 726000 | 257 |
| 422 | 20230725 | 122200 | 242717690000 | 726000 | 726000 | 727000 | 726000 | 130 |
| 423 | 20230725 | 122100 | 242623210000 | 727000 | 726000 | 727000 | 726000 | 1605 |
| 424 | 20230725 | 122000 | 241456570000 | 726000 | 726000 | 727000 | 726000 | 376 |
| 425 | 20230725 | 121900 | 241183575000 | 727000 | 727000 | 727000 | 726000 | 121 |
| 426 | 20230725 | 121800 | 241095653000 | 726000 | 726000 | 727000 | 726000 | 175 |
| 427 | 20230725 | 121700 | 240968521000 | 726000 | 726000 | 727000 | 725000 | 516 |
| 428 | 20230725 | 121600 | 240594099000 | 725000 | 726000 | 727000 | 725000 | 701 |
| 429 | 20230725 | 121500 | 240085285000 | 727000 | 726000 | 727000 | 726000 | 396 |
| 430 | 20230725 | 121400 | 239797725000 | 726000 | 727000 | 727000 | 726000 | 727 |
| 431 | 20230725 | 121300 | 239269904000 | 727000 | 727000 | 727000 | 726000 | 662 |
| 432 | 20230725 | 121200 | 238789018000 | 727000 | 729000 | 729000 | 727000 | 1649 |
| 433 | 20230725 | 121100 | 237589280000 | 728000 | 728000 | 729000 | 728000 | 165 |
| 434 | 20230725 | 121000 | 237469129000 | 728000 | 728000 | 729000 | 728000 | 124 |
| 435 | 20230725 | 120900 | 237378830000 | 728000 | 729000 | 729000 | 728000 | 390 |
| 436 | 20230725 | 120800 | 237094751000 | 728000 | 729000 | 730000 | 728000 | 964 |
| 437 | 20230725 | 120700 | 236392073000 | 729000 | 729000 | 729000 | 728000 | 824 |
| 438 | 20230725 | 120600 | 235791812000 | 728000 | 730000 | 730000 | 728000 | 803 |
| 439 | 20230725 | 120500 | 235207157000 | 730000 | 729000 | 730000 | 728000 | 959 |
| 440 | 20230725 | 120400 | 234508112000 | 730000 | 730000 | 731000 | 729000 | 784 |
| 441 | 20230725 | 120300 | 233935987000 | 731000 | 731000 | 731000 | 730000 | 442 |
| 442 | 20230725 | 120200 | 233613245000 | 731000 | 731000 | 732000 | 730000 | 539 |
| 443 | 20230725 | 120100 | 233219282000 | 732000 | 731000 | 732000 | 731000 | 106 |
| 444 | 20230725 | 120000 | 233141755000 | 732000 | 731000 | 732000 | 730000 | 234 |
| 445 | 20230725 | 115900 | 232970703000 | 731000 | 731000 | 731000 | 730000 | 192 |
| 446 | 20230725 | 115800 | 232830398000 | 731000 | 733000 | 734000 | 730000 | 1007 |
| 447 | 20230725 | 115700 | 232093538000 | 734000 | 734000 | 734000 | 733000 | 225 |
| 448 | 20230725 | 115600 | 231928579000 | 734000 | 733000 | 734000 | 733000 | 1096 |
| 449 | 20230725 | 115500 | 231124602000 | 733000 | 734000 | 735000 | 733000 | 877 |
| 450 | 20230725 | 115400 | 230480979000 | 734000 | 734000 | 735000 | 734000 | 355 |
| 451 | 20230725 | 115300 | 230220307000 | 735000 | 735000 | 735000 | 734000 | 235 |
| 452 | 20230725 | 115200 | 230047790000 | 734000 | 735000 | 735000 | 734000 | 2483 |
| 453 | 20230725 | 115100 | 228225215000 | 734000 | 734000 | 735000 | 734000 | 274 |
| 454 | 20230725 | 115000 | 228023968000 | 734000 | 735000 | 735000 | 734000 | 231 |
| 455 | 20230725 | 114900 | 227854298000 | 734000 | 735000 | 735000 | 734000 | 139 |
| 456 | 20230725 | 114800 | 227752242000 | 735000 | 734000 | 735000 | 734000 | 223 |
| 457 | 20230725 | 114700 | 227588521000 | 735000 | 734000 | 735000 | 733000 | 246 |
| 458 | 20230725 | 114600 | 227407967000 | 734000 | 735000 | 735000 | 734000 | 271 |
| 459 | 20230725 | 114500 | 227208910000 | 735000 | 734000 | 735000 | 733000 | 529 |
| 460 | 20230725 | 114400 | 226820515000 | 735000 | 734000 | 735000 | 733000 | 1061 |
| 461 | 20230725 | 114300 | 226041513000 | 733000 | 734000 | 735000 | 733000 | 1491 |
| 462 | 20230725 | 114200 | 224947146000 | 735000 | 734000 | 735000 | 734000 | 299 |
| 463 | 20230725 | 114100 | 224727425000 | 735000 | 734000 | 735000 | 734000 | 141 |
| 464 | 20230725 | 114000 | 224623841000 | 734000 | 733000 | 735000 | 733000 | 1555 |
| 465 | 20230725 | 113900 | 223482204000 | 733000 | 734000 | 734000 | 733000 | 527 |
| 466 | 20230725 | 113800 | 223095768000 | 734000 | 734000 | 734000 | 733000 | 103 |
| 467 | 20230725 | 113700 | 223020210000 | 734000 | 734000 | 734000 | 733000 | 164 |
| 468 | 20230725 | 113600 | 222899861000 | 734000 | 733000 | 734000 | 733000 | 156 |
| 469 | 20230725 | 113500 | 222785464000 | 734000 | 734000 | 734000 | 733000 | 117 |
| 470 | 20230725 | 113400 | 222699634000 | 734000 | 733000 | 734000 | 733000 | 284 |
| 471 | 20230725 | 113300 | 222491335000 | 733000 | 733000 | 734000 | 733000 | 405 |
| 472 | 20230725 | 113200 | 222194393000 | 734000 | 733000 | 734000 | 733000 | 640 |
| 473 | 20230725 | 113100 | 221725098000 | 733000 | 735000 | 735000 | 733000 | 814 |
| 474 | 20230725 | 113000 | 221127530000 | 735000 | 734000 | 735000 | 733000 | 882 |
| 475 | 20230725 | 112900 | 220480110000 | 735000 | 735000 | 735000 | 734000 | 509 |
| 476 | 20230725 | 112800 | 220106046000 | 734000 | 735000 | 735000 | 734000 | 397 |
| 477 | 20230725 | 112700 | 219814352000 | 735000 | 735000 | 735000 | 734000 | 1744 |
| 478 | 20230725 | 112600 | 218532535000 | 735000 | 735000 | 735000 | 734000 | 604 |
| 479 | 20230725 | 112500 | 218088611000 | 735000 | 735000 | 735000 | 734000 | 483 |
| 480 | 20230725 | 112400 | 217733653000 | 735000 | 734000 | 735000 | 733000 | 1646 |
| 481 | 20230725 | 112300 | 216524392000 | 734000 | 734000 | 734000 | 733000 | 123 |
| 482 | 20230725 | 112200 | 216434131000 | 734000 | 733000 | 734000 | 733000 | 186 |
| 483 | 20230725 | 112100 | 216297647000 | 733000 | 732000 | 734000 | 732000 | 1665 |
| 484 | 20230725 | 112000 | 215076856000 | 731000 | 731000 | 731000 | 730000 | 851 |
| 485 | 20230725 | 111900 | 214455094000 | 731000 | 730000 | 731000 | 730000 | 239 |
| 486 | 20230725 | 111800 | 214280535000 | 730000 | 734000 | 734000 | 730000 | 2792 |
| 487 | 20230725 | 111700 | 212238151000 | 734000 | 734000 | 735000 | 733000 | 1971 |
| 488 | 20230725 | 111600 | 210792447000 | 735000 | 735000 | 735000 | 734000 | 880 |
| 489 | 20230725 | 111500 | 210145693000 | 734000 | 734000 | 735000 | 734000 | 111 |
| 490 | 20230725 | 111400 | 210064151000 | 735000 | 735000 | 735000 | 734000 | 217 |
| 491 | 20230725 | 111300 | 209904737000 | 735000 | 735000 | 736000 | 734000 | 475 |
| 492 | 20230725 | 111200 | 209555639000 | 735000 | 735000 | 736000 | 734000 | 1511 |
| 493 | 20230725 | 111100 | 208444989000 | 734000 | 736000 | 736000 | 734000 | 1183 |
| 494 | 20230725 | 111000 | 207575424000 | 735000 | 736000 | 736000 | 735000 | 819 |
| 495 | 20230725 | 110900 | 206973356000 | 736000 | 736000 | 736000 | 735000 | 511 |
| 496 | 20230725 | 110800 | 206597526000 | 736000 | 733000 | 736000 | 732000 | 1761 |
| 497 | 20230725 | 110700 | 205304350000 | 732000 | 733000 | 734000 | 732000 | 1338 |
| 498 | 20230725 | 110600 | 204323989000 | 733000 | 736000 | 736000 | 733000 | 998 |
| 499 | 20230725 | 110500 | 203591488000 | 735000 | 735000 | 736000 | 734000 | 641 |
| 500 | 20230725 | 110400 | 203120349000 | 735000 | 736000 | 736000 | 734000 | 1147 |
| 501 | 20230725 | 110300 | 202277386000 | 736000 | 737000 | 737000 | 735000 | 1104 |
| 502 | 20230725 | 110200 | 201464883000 | 738000 | 738000 | 738000 | 737000 | 756 |
| 503 | 20230725 | 110100 | 200907219000 | 738000 | 738000 | 738000 | 737000 | 863 |
| 504 | 20230725 | 110000 | 200270621000 | 738000 | 737000 | 738000 | 737000 | 2441 |
| 505 | 20230725 | 105900 | 198469341000 | 738000 | 738000 | 738000 | 736000 | 2081 |
| 506 | 20230725 | 105800 | 196935150000 | 738000 | 737000 | 738000 | 737000 | 566 |
| 507 | 20230725 | 105700 | 196517563000 | 737000 | 738000 | 738000 | 737000 | 549 |
| 508 | 20230725 | 105600 | 196112559000 | 738000 | 738000 | 739000 | 737000 | 1871 |
| 509 | 20230725 | 105500 | 194732236000 | 738000 | 737000 | 738000 | 736000 | 2333 |
| 510 | 20230725 | 105400 | 193011259000 | 737000 | 735000 | 737000 | 734000 | 4563 |
| 511 | 20230725 | 105300 | 189652478000 | 735000 | 734000 | 735000 | 733000 | 618 |
| 512 | 20230725 | 105200 | 189198928000 | 734000 | 734000 | 734000 | 733000 | 550 |
| 513 | 20230725 | 105100 | 188795329000 | 734000 | 734000 | 735000 | 734000 | 1034 |
| 514 | 20230725 | 105000 | 188036068000 | 734000 | 734000 | 735000 | 733000 | 884 |
| 515 | 20230725 | 104900 | 187387341000 | 734000 | 737000 | 737000 | 734000 | 1905 |
| 516 | 20230725 | 104800 | 185987087000 | 736000 | 736000 | 737000 | 735000 | 1060 |
| 517 | 20230725 | 104700 | 185206834000 | 736000 | 736000 | 737000 | 735000 | 1504 |
| 518 | 20230725 | 104600 | 184100006000 | 736000 | 737000 | 737000 | 735000 | 842 |
| 519 | 20230725 | 104500 | 183480209000 | 737000 | 735000 | 737000 | 734000 | 2289 |
| 520 | 20230725 | 104400 | 181796096000 | 735000 | 736000 | 736000 | 733000 | 2302 |
| 521 | 20230725 | 104300 | 180104784000 | 735000 | 737000 | 737000 | 735000 | 1973 |
| 522 | 20230725 | 104200 | 178652313000 | 737000 | 736000 | 737000 | 736000 | 2147 |
| 523 | 20230725 | 104100 | 177070157000 | 736000 | 736000 | 736000 | 734000 | 2800 |
| 524 | 20230725 | 104000 | 175010953000 | 736000 | 735000 | 737000 | 734000 | 8235 |
| 525 | 20230725 | 103900 | 168950951000 | 735000 | 732000 | 735000 | 731000 | 6508 |
| 526 | 20230725 | 103800 | 164178467000 | 732000 | 729000 | 732000 | 729000 | 7192 |
| 527 | 20230725 | 103700 | 158925611000 | 729000 | 728000 | 730000 | 727000 | 6217 |
| 528 | 20230725 | 103600 | 154394423000 | 728000 | 727000 | 728000 | 726000 | 3204 |
| 529 | 20230725 | 103500 | 152064809000 | 726000 | 726000 | 727000 | 726000 | 381 |
| 530 | 20230725 | 103400 | 151788092000 | 727000 | 727000 | 727000 | 725000 | 1156 |
| 531 | 20230725 | 103300 | 150948681000 | 727000 | 726000 | 727000 | 726000 | 853 |
| 532 | 20230725 | 103200 | 150329352000 | 726000 | 727000 | 727000 | 726000 | 800 |
| 533 | 20230725 | 103100 | 149748433000 | 727000 | 727000 | 727000 | 726000 | 470 |
| 534 | 20230725 | 103000 | 149407086000 | 726000 | 726000 | 727000 | 725000 | 308 |
| 535 | 20230725 | 102900 | 149183450000 | 726000 | 727000 | 727000 | 725000 | 883 |
| 536 | 20230725 | 102800 | 148542421000 | 727000 | 727000 | 727000 | 726000 | 184 |
| 537 | 20230725 | 102700 | 148408737000 | 727000 | 725000 | 727000 | 725000 | 2208 |
| 538 | 20230725 | 102600 | 146805227000 | 725000 | 725000 | 726000 | 724000 | 1605 |
| 539 | 20230725 | 102500 | 145641439000 | 725000 | 725000 | 725000 | 724000 | 176 |
| 540 | 20230725 | 102400 | 145513901000 | 724000 | 723000 | 725000 | 723000 | 633 |
| 541 | 20230725 | 102300 | 145055606000 | 724000 | 724000 | 725000 | 723000 | 699 |
| 542 | 20230725 | 102200 | 144549657000 | 724000 | 723000 | 725000 | 722000 | 2456 |
| 543 | 20230725 | 102100 | 142772537000 | 723000 | 724000 | 725000 | 723000 | 1170 |
| 544 | 20230725 | 102000 | 141925967000 | 725000 | 725000 | 726000 | 724000 | 1012 |
| 545 | 20230725 | 101900 | 141192205000 | 725000 | 725000 | 727000 | 725000 | 1656 |
| 546 | 20230725 | 101800 | 139991122000 | 726000 | 727000 | 727000 | 725000 | 1351 |
| 547 | 20230725 | 101700 | 139010128000 | 727000 | 727000 | 728000 | 726000 | 1507 |
| 548 | 20230725 | 101600 | 137914308000 | 727000 | 728000 | 728000 | 726000 | 1468 |
| 549 | 20230725 | 101500 | 136847354000 | 727000 | 724000 | 728000 | 724000 | 5465 |
| 550 | 20230725 | 101400 | 132880379000 | 725000 | 724000 | 725000 | 724000 | 599 |
| 551 | 20230725 | 101300 | 132446454000 | 725000 | 724000 | 725000 | 724000 | 1353 |
| 552 | 20230725 | 101200 | 131466776000 | 723000 | 722000 | 724000 | 722000 | 1557 |
| 553 | 20230725 | 101100 | 130341011000 | 722000 | 722000 | 723000 | 722000 | 160 |
| 554 | 20230725 | 101000 | 130225365000 | 722000 | 722000 | 723000 | 722000 | 1298 |
| 555 | 20230725 | 100900 | 129288184000 | 722000 | 721000 | 722000 | 721000 | 171 |
| 556 | 20230725 | 100800 | 129164769000 | 721000 | 722000 | 722000 | 721000 | 705 |
| 557 | 20230725 | 100700 | 128656107000 | 722000 | 723000 | 723000 | 721000 | 351 |
| 558 | 20230725 | 100600 | 128402600000 | 722000 | 720000 | 722000 | 720000 | 926 |
| 559 | 20230725 | 100500 | 127734443000 | 721000 | 722000 | 722000 | 720000 | 401 |
| 560 | 20230725 | 100400 | 127445256000 | 721000 | 721000 | 722000 | 721000 | 379 |
| 561 | 20230725 | 100300 | 127171820000 | 721000 | 721000 | 722000 | 721000 | 939 |
| 562 | 20230725 | 100200 | 126494738000 | 720000 | 721000 | 721000 | 720000 | 639 |
| 563 | 20230725 | 100100 | 126034554000 | 721000 | 719000 | 722000 | 719000 | 2294 |
| 564 | 20230725 | 100000 | 124381923000 | 720000 | 721000 | 721000 | 719000 | 1146 |
| 565 | 20230725 | 095900 | 123556702000 | 721000 | 721000 | 721000 | 720000 | 325 |
| 566 | 20230725 | 095800 | 123322558000 | 721000 | 721000 | 722000 | 720000 | 2291 |
| 567 | 20230725 | 095700 | 121669097000 | 721000 | 722000 | 723000 | 720000 | 2432 |
| 568 | 20230725 | 095600 | 119913489000 | 722000 | 721000 | 722000 | 720000 | 994 |
| 569 | 20230725 | 095500 | 119196740000 | 721000 | 722000 | 723000 | 720000 | 1077 |
| 570 | 20230725 | 095400 | 118419848000 | 723000 | 721000 | 723000 | 720000 | 1764 |
| 571 | 20230725 | 095300 | 117146977000 | 720000 | 719000 | 721000 | 719000 | 1857 |
| 572 | 20230725 | 095200 | 115810042000 | 719000 | 720000 | 720000 | 719000 | 1216 |
| 573 | 20230725 | 095100 | 114935482000 | 719000 | 720000 | 720000 | 719000 | 428 |
| 574 | 20230725 | 095000 | 114627531000 | 719000 | 720000 | 720000 | 719000 | 418 |
| 575 | 20230725 | 094900 | 114326672000 | 719000 | 720000 | 720000 | 719000 | 662 |
| 576 | 20230725 | 094800 | 113850196000 | 719000 | 719000 | 720000 | 718000 | 1482 |
| 577 | 20230725 | 094700 | 112784490000 | 718000 | 719000 | 720000 | 718000 | 1212 |
| 578 | 20230725 | 094600 | 111913176000 | 720000 | 719000 | 720000 | 718000 | 769 |
| 579 | 20230725 | 094500 | 111360291000 | 719000 | 718000 | 719000 | 718000 | 304 |
| 580 | 20230725 | 094400 | 111141817000 | 718000 | 718000 | 719000 | 718000 | 1014 |
| 581 | 20230725 | 094300 | 110413543000 | 719000 | 718000 | 719000 | 717000 | 944 |
| 582 | 20230725 | 094200 | 109735521000 | 719000 | 720000 | 720000 | 717000 | 5423 |
| 583 | 20230725 | 094100 | 105840425000 | 721000 | 720000 | 721000 | 720000 | 241 |
| 584 | 20230725 | 094000 | 105666780000 | 720000 | 720000 | 721000 | 720000 | 605 |
| 585 | 20230725 | 093900 | 105231015000 | 721000 | 721000 | 721000 | 720000 | 888 |
| 586 | 20230725 | 093800 | 104590904000 | 720000 | 720000 | 720000 | 719000 | 3027 |
| 587 | 20230725 | 093700 | 102411932000 | 720000 | 721000 | 721000 | 719000 | 775 |
| 588 | 20230725 | 093600 | 101853992000 | 720000 | 721000 | 722000 | 720000 | 860 |
| 589 | 20230725 | 093500 | 101234251000 | 721000 | 720000 | 721000 | 719000 | 3730 |
| 590 | 20230725 | 093400 | 98547653000 | 720000 | 717000 | 720000 | 717000 | 2126 |
| 591 | 20230725 | 093300 | 97019779000 | 717000 | 719000 | 719000 | 717000 | 627 |
| 592 | 20230725 | 093200 | 96569715000 | 719000 | 719000 | 720000 | 718000 | 1503 |
| 593 | 20230725 | 093100 | 95488974000 | 718000 | 719000 | 719000 | 717000 | 892 |
| 594 | 20230725 | 093000 | 94848573000 | 718000 | 718000 | 719000 | 717000 | 5206 |
| 595 | 20230725 | 092900 | 91112241000 | 718000 | 719000 | 720000 | 718000 | 1292 |
| 596 | 20230725 | 092800 | 90183265000 | 719000 | 722000 | 722000 | 719000 | 1905 |
| 597 | 20230725 | 092700 | 88810531000 | 721000 | 720000 | 722000 | 720000 | 2248 |
| 598 | 20230725 | 092600 | 87189394000 | 720000 | 720000 | 721000 | 720000 | 1575 |
| 599 | 20230725 | 092500 | 86054989000 | 721000 | 719000 | 721000 | 719000 | 1066 |
| 600 | 20230725 | 092400 | 85287851000 | 720000 | 720000 | 721000 | 719000 | 1478 |
| 601 | 20230725 | 092300 | 84223809000 | 720000 | 719000 | 720000 | 719000 | 1087 |
| 602 | 20230725 | 092200 | 83441437000 | 720000 | 719000 | 720000 | 719000 | 884 |
| 603 | 20230725 | 092100 | 82805369000 | 719000 | 717000 | 720000 | 717000 | 3222 |
| 604 | 20230725 | 092000 | 80490029000 | 718000 | 717000 | 719000 | 716000 | 2397 |
| 605 | 20230725 | 091900 | 78769490000 | 717000 | 716000 | 719000 | 716000 | 2402 |
| 606 | 20230725 | 091800 | 77047475000 | 716000 | 715000 | 719000 | 714000 | 4826 |
| 607 | 20230725 | 091700 | 73589910000 | 715000 | 716000 | 716000 | 714000 | 4449 |
| 608 | 20230725 | 091600 | 70409208000 | 717000 | 719000 | 720000 | 715000 | 3843 |
| 609 | 20230725 | 091500 | 67653501000 | 719000 | 720000 | 721000 | 719000 | 6274 |
| 610 | 20230725 | 091400 | 63136117000 | 721000 | 723000 | 724000 | 720000 | 2900 |
| 611 | 20230725 | 091300 | 61042912000 | 724000 | 725000 | 725000 | 722000 | 6433 |
| 612 | 20230725 | 091200 | 56386703000 | 725000 | 723000 | 725000 | 723000 | 2411 |
| 613 | 20230725 | 091100 | 54639657000 | 723000 | 723000 | 725000 | 723000 | 2539 |
| 614 | 20230725 | 091000 | 52802191000 | 723000 | 723000 | 724000 | 723000 | 1331 |
| 615 | 20230725 | 090900 | 51839168000 | 723000 | 726000 | 726000 | 722000 | 5800 |
| 616 | 20230725 | 090800 | 47642954000 | 725000 | 725000 | 726000 | 724000 | 2480 |
| 617 | 20230725 | 090700 | 45843392000 | 726000 | 725000 | 727000 | 724000 | 3687 |
| 618 | 20230725 | 090600 | 43169023000 | 726000 | 726000 | 726000 | 723000 | 3918 |
| 619 | 20230725 | 090500 | 40330042000 | 726000 | 724000 | 727000 | 723000 | 3375 |
| 620 | 20230725 | 090400 | 37882695000 | 723000 | 725000 | 726000 | 723000 | 5433 |
| 621 | 20230725 | 090300 | 33947065000 | 725000 | 726000 | 726000 | 723000 | 6835 |
| 622 | 20230725 | 090200 | 28996058000 | 727000 | 729000 | 729000 | 724000 | 6732 |
| 623 | 20230725 | 090100 | 24106300000 | 728000 | 726000 | 729000 | 723000 | 7475 |
| 624 | 20230725 | 090000 | 18673445000 | 725000 | 730000 | 730000 | 725000 | 25599 |