35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 195100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 13845 |
| 3 | 20230725 | 195000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20230725 | 194900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20230725 | 194800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20230725 | 194700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20230725 | 194600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20230725 | 194500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20230725 | 194400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20230725 | 194300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20230725 | 194200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20230725 | 194100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20230725 | 194000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20230725 | 193900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20230725 | 193800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20230725 | 193700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20230725 | 193600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20230725 | 193500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20230725 | 193400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20230725 | 193300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20230725 | 193200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20230725 | 193100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20230725 | 193000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20230725 | 192900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20230725 | 192800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20230725 | 192700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20230725 | 192600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20230725 | 192500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20230725 | 192400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20230725 | 192300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20230725 | 192200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20230725 | 192100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 13845 |
| 33 | 20230725 | 192000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20230725 | 191900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20230725 | 191800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20230725 | 191700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20230725 | 191600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20230725 | 191500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20230725 | 191400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20230725 | 191300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20230725 | 191200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20230725 | 191100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20230725 | 191000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20230725 | 190900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20230725 | 190800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20230725 | 190700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20230725 | 190600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20230725 | 190500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20230725 | 190400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20230725 | 190300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20230725 | 190200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20230725 | 190100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20230725 | 190000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20230725 | 185900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20230725 | 185800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20230725 | 185700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20230725 | 185600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20230725 | 185500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20230725 | 185400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20230725 | 185300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20230725 | 185200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20230725 | 185100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 13845 |
| 63 | 20230725 | 185000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20230725 | 184900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20230725 | 184800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20230725 | 184700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20230725 | 184600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20230725 | 184500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20230725 | 184400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20230725 | 184300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20230725 | 184200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20230725 | 184100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20230725 | 184000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20230725 | 183900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20230725 | 183800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20230725 | 183700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20230725 | 183600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20230725 | 183500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20230725 | 183400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20230725 | 183300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20230725 | 183200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20230725 | 183100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20230725 | 183000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20230725 | 182900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20230725 | 182800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20230725 | 182700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20230725 | 182600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20230725 | 182500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20230725 | 182400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20230725 | 182300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20230725 | 182200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20230725 | 182100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 13845 |
| 93 | 20230725 | 182000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20230725 | 181900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20230725 | 181800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20230725 | 181700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20230725 | 181600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20230725 | 181500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20230725 | 181400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20230725 | 181300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20230725 | 181200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20230725 | 181100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20230725 | 181000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20230725 | 180900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20230725 | 180800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20230725 | 180700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20230725 | 180600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20230725 | 180500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20230725 | 180400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20230725 | 180300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20230725 | 180200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20230725 | 180100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20230725 | 180000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20230725 | 175900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20230725 | 175800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20230725 | 175700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20230725 | 175600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20230725 | 175500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20230725 | 175400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20230725 | 175300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20230725 | 175200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20230725 | 175100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 13845 |
| 123 | 20230725 | 175000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20230725 | 174900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20230725 | 174800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20230725 | 174700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20230725 | 174600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20230725 | 174500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20230725 | 174400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20230725 | 174300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20230725 | 174200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20230725 | 174100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20230725 | 174000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20230725 | 173900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20230725 | 173800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20230725 | 173700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20230725 | 173600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20230725 | 173500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20230725 | 173400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20230725 | 173300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20230725 | 173200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20230725 | 173100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20230725 | 173000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20230725 | 172900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20230725 | 172800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20230725 | 172700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20230725 | 172600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20230725 | 172500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20230725 | 172400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20230725 | 172300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20230725 | 172200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20230725 | 172100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 13845 |
| 153 | 20230725 | 172000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20230725 | 171900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20230725 | 171800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20230725 | 171700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20230725 | 171600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20230725 | 171500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20230725 | 171400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20230725 | 171300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20230725 | 171200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20230725 | 171100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20230725 | 171000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20230725 | 170900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20230725 | 170800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20230725 | 170700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20230725 | 170600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20230725 | 170500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20230725 | 170400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20230725 | 170300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20230725 | 170200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20230725 | 170100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20230725 | 170000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20230725 | 165900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20230725 | 165800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20230725 | 165700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20230725 | 165600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20230725 | 165500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20230725 | 165400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20230725 | 165300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20230725 | 165200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20230725 | 165100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 13845 |
| 183 | 20230725 | 165000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20230725 | 164900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20230725 | 164800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20230725 | 164700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20230725 | 164600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20230725 | 164500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20230725 | 164400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20230725 | 164300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20230725 | 164200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20230725 | 164100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20230725 | 164000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20230725 | 163900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20230725 | 163800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20230725 | 163700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20230725 | 163600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20230725 | 163500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20230725 | 163400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20230725 | 163300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20230725 | 163200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20230725 | 163100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20230725 | 163000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 204 | 20230725 | 162900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20230725 | 162800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20230725 | 162700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20230725 | 162600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20230725 | 162500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 209 | 20230725 | 162400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 210 | 20230725 | 162300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 211 | 20230725 | 162200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 212 | 20230725 | 162100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 13845 |
| 213 | 20230725 | 162000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 214 | 20230725 | 161900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20230725 | 161800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20230725 | 161700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20230725 | 161600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20230725 | 161500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20230725 | 161400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20230725 | 161300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20230725 | 161200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20230725 | 161100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20230725 | 161000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 224 | 20230725 | 160900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 225 | 20230725 | 160800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 226 | 20230725 | 160700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 227 | 20230725 | 160600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 228 | 20230725 | 160500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 229 | 20230725 | 160400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 230 | 20230725 | 160300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 231 | 20230725 | 160200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 232 | 20230725 | 160100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 233 | 20230725 | 160000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 234 | 20230725 | 155900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 235 | 20230725 | 155800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 236 | 20230725 | 155700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 237 | 20230725 | 155600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 238 | 20230725 | 155500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 239 | 20230725 | 155400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 240 | 20230725 | 155300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 241 | 20230725 | 155200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 242 | 20230725 | 155100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 13845 |
| 243 | 20230725 | 155000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 244 | 20230725 | 154900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 245 | 20230725 | 154800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 246 | 20230725 | 154700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 247 | 20230725 | 154600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 248 | 20230725 | 154500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 249 | 20230725 | 154400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 250 | 20230725 | 154300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 251 | 20230725 | 154200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 252 | 20230725 | 154100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 253 | 20230725 | 154000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 254 | 20230725 | 153900 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 255 | 20230725 | 153800 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 256 | 20230725 | 153700 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 257 | 20230725 | 153600 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 258 | 20230725 | 153500 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 259 | 20230725 | 153400 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 260 | 20230725 | 153300 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 261 | 20230725 | 153200 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 262 | 20230725 | 153100 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 0 |
| 263 | 20230725 | 153000 | 7868170550 | 41150 | 41150 | 41150 | 41150 | 13845 |
| 264 | 20230725 | 152900 | 7298448800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 265 | 20230725 | 152800 | 7298448800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 266 | 20230725 | 152700 | 7298448800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 267 | 20230725 | 152600 | 7298448800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 268 | 20230725 | 152500 | 7298448800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 269 | 20230725 | 152400 | 7298448800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 270 | 20230725 | 152300 | 7298448800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 271 | 20230725 | 152200 | 7298448800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 272 | 20230725 | 152100 | 7298448800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 273 | 20230725 | 152000 | 7298448800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 274 | 20230725 | 151900 | 7298448800 | 40900 | 40850 | 40900 | 40800 | 2226 |
| 275 | 20230725 | 151800 | 7207416650 | 40850 | 40800 | 40900 | 40800 | 302 |
| 276 | 20230725 | 151700 | 7195070250 | 40850 | 40800 | 40850 | 40800 | 218 |
| 277 | 20230725 | 151600 | 7186168850 | 40850 | 40800 | 40850 | 40800 | 146 |
| 278 | 20230725 | 151500 | 7180208500 | 40850 | 40850 | 40850 | 40800 | 38 |
| 279 | 20230725 | 151400 | 7178657350 | 40850 | 40900 | 40900 | 40800 | 143 |
| 280 | 20230725 | 151300 | 7172817850 | 40850 | 40900 | 40900 | 40850 | 40 |
| 281 | 20230725 | 151200 | 7171183100 | 40900 | 40850 | 40900 | 40850 | 174 |
| 282 | 20230725 | 151100 | 7164071850 | 40900 | 40850 | 40900 | 40800 | 441 |
| 283 | 20230725 | 151000 | 7146061900 | 40900 | 40900 | 40900 | 40850 | 78 |
| 284 | 20230725 | 150900 | 7142872850 | 40850 | 40850 | 40900 | 40850 | 180 |
| 285 | 20230725 | 150800 | 7135519800 | 40850 | 40850 | 40850 | 40850 | 75 |
| 286 | 20230725 | 150700 | 7132456050 | 40850 | 40850 | 40900 | 40850 | 144 |
| 287 | 20230725 | 150600 | 7126573000 | 40850 | 40900 | 40900 | 40850 | 38 |
| 288 | 20230725 | 150500 | 7125020350 | 40900 | 40900 | 40900 | 40850 | 47 |
| 289 | 20230725 | 150400 | 7123099650 | 40900 | 40850 | 40900 | 40850 | 207 |
| 290 | 20230725 | 150300 | 7114639000 | 40900 | 40950 | 40950 | 40850 | 229 |
| 291 | 20230725 | 150200 | 7105272450 | 40900 | 40950 | 40950 | 40900 | 128 |
| 292 | 20230725 | 150100 | 7100031450 | 40950 | 41000 | 41000 | 40950 | 51 |
| 293 | 20230725 | 150000 | 7097942600 | 40950 | 40950 | 41000 | 40950 | 117 |
| 294 | 20230725 | 145900 | 7093149900 | 40950 | 40950 | 40950 | 40950 | 1093 |
| 295 | 20230725 | 145800 | 7048391550 | 40950 | 40900 | 40950 | 40900 | 130 |
| 296 | 20230725 | 145700 | 7043073850 | 40850 | 40900 | 40900 | 40800 | 80 |
| 297 | 20230725 | 145600 | 7039804600 | 40900 | 40900 | 40950 | 40850 | 265 |
| 298 | 20230725 | 145500 | 7028967500 | 40900 | 40900 | 40900 | 40850 | 271 |
| 299 | 20230725 | 145400 | 7017885050 | 40800 | 40800 | 40900 | 40800 | 384 |
| 300 | 20230725 | 145300 | 7002193250 | 40800 | 40850 | 40900 | 40750 | 339 |
| 301 | 20230725 | 145200 | 6988343350 | 40800 | 40750 | 40850 | 40750 | 150 |
| 302 | 20230725 | 145100 | 6982225700 | 40750 | 40800 | 40900 | 40700 | 506 |
| 303 | 20230725 | 145000 | 6961573600 | 40800 | 40900 | 40900 | 40750 | 83 |
| 304 | 20230725 | 144900 | 6958187800 | 40900 | 40800 | 40900 | 40800 | 664 |
| 305 | 20230725 | 144800 | 6931078050 | 40750 | 40850 | 40850 | 40750 | 241 |
| 306 | 20230725 | 144700 | 6921235400 | 40850 | 40850 | 40900 | 40750 | 237 |
| 307 | 20230725 | 144600 | 6911570050 | 40850 | 40750 | 40900 | 40750 | 277 |
| 308 | 20230725 | 144500 | 6900263600 | 40750 | 40750 | 40800 | 40750 | 65 |
| 309 | 20230725 | 144400 | 6897614200 | 40750 | 40750 | 40850 | 40750 | 310 |
| 310 | 20230725 | 144300 | 6884955200 | 40850 | 40850 | 40850 | 40750 | 6 |
| 311 | 20230725 | 144200 | 6884710200 | 40750 | 40750 | 40850 | 40750 | 303 |
| 312 | 20230725 | 144100 | 6872339500 | 40750 | 40750 | 40850 | 40750 | 304 |
| 313 | 20230725 | 144000 | 6859935600 | 40800 | 40850 | 40850 | 40800 | 18 |
| 314 | 20230725 | 143900 | 6859200850 | 40800 | 40750 | 40850 | 40750 | 390 |
| 315 | 20230725 | 143800 | 6843283850 | 40750 | 40800 | 40850 | 40750 | 76 |
| 316 | 20230725 | 143700 | 6840184700 | 40750 | 40850 | 40850 | 40750 | 282 |
| 317 | 20230725 | 143600 | 6828668450 | 40850 | 40800 | 40850 | 40750 | 305 |
| 318 | 20230725 | 143500 | 6816214400 | 40750 | 40800 | 40800 | 40750 | 193 |
| 319 | 20230725 | 143400 | 6808342000 | 40850 | 40750 | 40850 | 40750 | 317 |
| 320 | 20230725 | 143300 | 6795407050 | 40800 | 40800 | 40850 | 40700 | 518 |
| 321 | 20230725 | 143200 | 6774277050 | 40800 | 40700 | 40800 | 40700 | 1685 |
| 322 | 20230725 | 143100 | 6705617300 | 40700 | 40700 | 40750 | 40700 | 98 |
| 323 | 20230725 | 143000 | 6701628600 | 40700 | 40700 | 40750 | 40700 | 378 |
| 324 | 20230725 | 142900 | 6686231450 | 40750 | 40700 | 40750 | 40700 | 489 |
| 325 | 20230725 | 142800 | 6666305550 | 40700 | 40800 | 40850 | 40700 | 3782 |
| 326 | 20230725 | 142700 | 6512100200 | 40800 | 40800 | 40850 | 40800 | 305 |
| 327 | 20230725 | 142600 | 6499644550 | 40850 | 40850 | 40850 | 40800 | 92 |
| 328 | 20230725 | 142500 | 6495890000 | 40800 | 40800 | 40800 | 40750 | 260 |
| 329 | 20230725 | 142400 | 6485282650 | 40800 | 40800 | 40800 | 40750 | 626 |
| 330 | 20230725 | 142300 | 6459752500 | 40750 | 40750 | 40850 | 40750 | 271 |
| 331 | 20230725 | 142200 | 6448697050 | 40800 | 40850 | 40900 | 40750 | 1791 |
| 332 | 20230725 | 142100 | 6375589900 | 40850 | 40850 | 40900 | 40850 | 134 |
| 333 | 20230725 | 142000 | 6370115200 | 40850 | 40900 | 40900 | 40850 | 1117 |
| 334 | 20230725 | 141900 | 6324438600 | 40900 | 40950 | 40950 | 40900 | 109 |
| 335 | 20230725 | 141800 | 6319976200 | 40900 | 40900 | 40900 | 40900 | 123 |
| 336 | 20230725 | 141700 | 6314945500 | 40900 | 40950 | 40950 | 40900 | 45 |
| 337 | 20230725 | 141600 | 6313104850 | 40900 | 40900 | 40950 | 40900 | 44 |
| 338 | 20230725 | 141500 | 6311304550 | 40900 | 40900 | 40900 | 40900 | 1468 |
| 339 | 20230725 | 141400 | 6251263350 | 40950 | 40950 | 40950 | 40900 | 83 |
| 340 | 20230725 | 141300 | 6247867400 | 40950 | 40900 | 40950 | 40900 | 58 |
| 341 | 20230725 | 141200 | 6245494300 | 40900 | 40950 | 40950 | 40900 | 47 |
| 342 | 20230725 | 141100 | 6243571250 | 40900 | 40950 | 40950 | 40900 | 60 |
| 343 | 20230725 | 141000 | 6241117200 | 40950 | 40950 | 40950 | 40900 | 115 |
| 344 | 20230725 | 140900 | 6236409100 | 40950 | 40900 | 40950 | 40900 | 71 |
| 345 | 20230725 | 140800 | 6233504750 | 40950 | 40900 | 40950 | 40900 | 84 |
| 346 | 20230725 | 140700 | 6230069100 | 40900 | 40950 | 40950 | 40900 | 49 |
| 347 | 20230725 | 140600 | 6228063600 | 40900 | 40900 | 40900 | 40900 | 44 |
| 348 | 20230725 | 140500 | 6226264000 | 40900 | 40900 | 40950 | 40900 | 74 |
| 349 | 20230725 | 140400 | 6223236650 | 40900 | 40950 | 40950 | 40900 | 23 |
| 350 | 20230725 | 140300 | 6222295800 | 40900 | 40900 | 40950 | 40850 | 260 |
| 351 | 20230725 | 140200 | 6211662000 | 40900 | 40850 | 40900 | 40850 | 215 |
| 352 | 20230725 | 140100 | 6202868800 | 40850 | 40900 | 40900 | 40800 | 159 |
| 353 | 20230725 | 140000 | 6196373850 | 40900 | 40950 | 40950 | 40850 | 3236 |
| 354 | 20230725 | 135900 | 6064026050 | 40950 | 40900 | 40950 | 40900 | 367 |
| 355 | 20230725 | 135800 | 6048997500 | 40900 | 40900 | 40950 | 40850 | 3224 |
| 356 | 20230725 | 135700 | 5917139550 | 40900 | 40950 | 40950 | 40900 | 25 |
| 357 | 20230725 | 135600 | 5916116900 | 40900 | 40950 | 40950 | 40900 | 32 |
| 358 | 20230725 | 135500 | 5914807450 | 40900 | 40900 | 40900 | 40900 | 116 |
| 359 | 20230725 | 135400 | 5910063050 | 40900 | 40900 | 40900 | 40900 | 32 |
| 360 | 20230725 | 135300 | 5908754250 | 40950 | 40950 | 40950 | 40900 | 786 |
| 361 | 20230725 | 135200 | 5876568900 | 41000 | 40950 | 41000 | 40950 | 119 |
| 362 | 20230725 | 135100 | 5871691200 | 40950 | 40950 | 41000 | 40950 | 72 |
| 363 | 20230725 | 135000 | 5868741300 | 41000 | 40950 | 41000 | 40950 | 59 |
| 364 | 20230725 | 134900 | 5866325050 | 40950 | 41000 | 41000 | 40950 | 192 |
| 365 | 20230725 | 134800 | 5858461950 | 40950 | 40950 | 41000 | 40950 | 203 |
| 366 | 20230725 | 134700 | 5850149050 | 40950 | 41000 | 41000 | 40950 | 24 |
| 367 | 20230725 | 134600 | 5849166100 | 41000 | 40950 | 41000 | 40950 | 166 |
| 368 | 20230725 | 134500 | 5842367650 | 40900 | 40900 | 40950 | 40900 | 368 |
| 369 | 20230725 | 134400 | 5827316200 | 40900 | 40950 | 40950 | 40900 | 108 |
| 370 | 20230725 | 134300 | 5822894750 | 40950 | 40950 | 41000 | 40950 | 494 |
| 371 | 20230725 | 134200 | 5802665300 | 40950 | 41000 | 41000 | 40950 | 20 |
| 372 | 20230725 | 134100 | 5801845600 | 41000 | 40950 | 41000 | 40950 | 30 |
| 373 | 20230725 | 134000 | 5800617050 | 40950 | 41050 | 41050 | 40950 | 66 |
| 374 | 20230725 | 133900 | 5797911150 | 41000 | 40950 | 41000 | 40950 | 296 |
| 375 | 20230725 | 133800 | 5785776450 | 40900 | 40950 | 41000 | 40900 | 1273 |
| 376 | 20230725 | 133700 | 5733603500 | 41000 | 40900 | 41000 | 40900 | 1146 |
| 377 | 20230725 | 133600 | 5686675000 | 40950 | 40900 | 40950 | 40900 | 196 |
| 378 | 20230725 | 133500 | 5678651050 | 40900 | 41000 | 41000 | 40900 | 967 |
| 379 | 20230725 | 133400 | 5639052650 | 40950 | 40950 | 41000 | 40950 | 39 |
| 380 | 20230725 | 133300 | 5637454350 | 41000 | 41000 | 41000 | 40950 | 88 |
| 381 | 20230725 | 133200 | 5633846850 | 40950 | 40950 | 40950 | 40950 | 32 |
| 382 | 20230725 | 133100 | 5632536450 | 41000 | 40950 | 41000 | 40950 | 141 |
| 383 | 20230725 | 133000 | 5626759550 | 41000 | 41000 | 41000 | 40950 | 373 |
| 384 | 20230725 | 132900 | 5611466800 | 41000 | 40950 | 41000 | 40950 | 25 |
| 385 | 20230725 | 132800 | 5610442850 | 40950 | 40950 | 41000 | 40950 | 45 |
| 386 | 20230725 | 132700 | 5608599300 | 40950 | 41000 | 41000 | 40950 | 746 |
| 387 | 20230725 | 132600 | 5578013550 | 40950 | 40950 | 41000 | 40950 | 108 |
| 388 | 20230725 | 132500 | 5573589450 | 40950 | 40950 | 40950 | 40950 | 108 |
| 389 | 20230725 | 132400 | 5569166850 | 40950 | 40950 | 40950 | 40950 | 190 |
| 390 | 20230725 | 132300 | 5561386350 | 40950 | 40900 | 40950 | 40900 | 31 |
| 391 | 20230725 | 132200 | 5560117450 | 40950 | 40900 | 40950 | 40900 | 35 |
| 392 | 20230725 | 132100 | 5558685900 | 40950 | 40900 | 40950 | 40900 | 76 |
| 393 | 20230725 | 132000 | 5555574000 | 40950 | 40950 | 40950 | 40950 | 68 |
| 394 | 20230725 | 131900 | 5552789400 | 40850 | 40900 | 40900 | 40850 | 319 |
| 395 | 20230725 | 131800 | 5539743000 | 40900 | 40850 | 40900 | 40850 | 97 |
| 396 | 20230725 | 131700 | 5535777050 | 40900 | 40850 | 40900 | 40850 | 49 |
| 397 | 20230725 | 131600 | 5533775100 | 40900 | 40850 | 40900 | 40850 | 216 |
| 398 | 20230725 | 131500 | 5524943800 | 40850 | 40900 | 40900 | 40850 | 15 |
| 399 | 20230725 | 131400 | 5524331000 | 40900 | 40900 | 40900 | 40850 | 58 |
| 400 | 20230725 | 131300 | 5521960600 | 40850 | 40850 | 40850 | 40850 | 15 |
| 401 | 20230725 | 131200 | 5521347850 | 40900 | 40850 | 40900 | 40850 | 90 |
| 402 | 20230725 | 131100 | 5517670400 | 40850 | 40900 | 40900 | 40850 | 43 |
| 403 | 20230725 | 131000 | 5515913700 | 40900 | 40850 | 40900 | 40850 | 246 |
| 404 | 20230725 | 130900 | 5505852650 | 40900 | 40900 | 40900 | 40850 | 130 |
| 405 | 20230725 | 130800 | 5500535750 | 40950 | 40950 | 40950 | 40950 | 5 |
| 406 | 20230725 | 130700 | 5500331000 | 41000 | 40800 | 41000 | 40800 | 1739 |
| 407 | 20230725 | 130600 | 5429108150 | 40800 | 40800 | 40900 | 40800 | 146 |
| 408 | 20230725 | 130500 | 5423142750 | 40850 | 40850 | 40900 | 40850 | 1216 |
| 409 | 20230725 | 130400 | 5373468450 | 40900 | 40900 | 40900 | 40900 | 19 |
| 410 | 20230725 | 130300 | 5372691350 | 40900 | 40950 | 40950 | 40900 | 211 |
| 411 | 20230725 | 130200 | 5364060600 | 40900 | 40900 | 40900 | 40900 | 148 |
| 412 | 20230725 | 130100 | 5358007400 | 40900 | 40900 | 40900 | 40900 | 38 |
| 413 | 20230725 | 130000 | 5356453200 | 40950 | 40950 | 40950 | 40900 | 43 |
| 414 | 20230725 | 125900 | 5354693400 | 40900 | 40900 | 40950 | 40900 | 33 |
| 415 | 20230725 | 125800 | 5353343550 | 40900 | 40900 | 40950 | 40900 | 129 |
| 416 | 20230725 | 125700 | 5348066750 | 40900 | 40900 | 40950 | 40900 | 310 |
| 417 | 20230725 | 125600 | 5335387600 | 40900 | 40950 | 40950 | 40900 | 48 |
| 418 | 20230725 | 125500 | 5333423650 | 40900 | 40950 | 40950 | 40900 | 219 |
| 419 | 20230725 | 125400 | 5324466500 | 40900 | 40900 | 40950 | 40900 | 29 |
| 420 | 20230725 | 125300 | 5323280200 | 40950 | 40900 | 40950 | 40900 | 21 |
| 421 | 20230725 | 125200 | 5322420600 | 40900 | 40900 | 40900 | 40900 | 29 |
| 422 | 20230725 | 125100 | 5321234500 | 40900 | 40950 | 40950 | 40900 | 810 |
| 423 | 20230725 | 125000 | 5288096700 | 41000 | 40950 | 41000 | 40950 | 186 |
| 424 | 20230725 | 124900 | 5280479850 | 41000 | 40950 | 41000 | 40950 | 21 |
| 425 | 20230725 | 124800 | 5279619150 | 41000 | 40950 | 41000 | 40950 | 52 |
| 426 | 20230725 | 124700 | 5277489700 | 40950 | 41000 | 41000 | 40950 | 12 |
| 427 | 20230725 | 124600 | 5276998150 | 41000 | 41050 | 41050 | 40950 | 784 |
| 428 | 20230725 | 124500 | 5244854350 | 41050 | 41000 | 41050 | 41000 | 57 |
| 429 | 20230725 | 124400 | 5242517250 | 41000 | 41000 | 41050 | 41000 | 77 |
| 430 | 20230725 | 124300 | 5239359350 | 41000 | 41000 | 41000 | 41000 | 29 |
| 431 | 20230725 | 124200 | 5238170350 | 41000 | 41000 | 41100 | 41000 | 109 |
| 432 | 20230725 | 124100 | 5233700200 | 41000 | 41050 | 41100 | 41000 | 113 |
| 433 | 20230725 | 124000 | 5229062650 | 41100 | 41050 | 41100 | 41000 | 493 |
| 434 | 20230725 | 123900 | 5208832350 | 41050 | 41050 | 41100 | 41000 | 672 |
| 435 | 20230725 | 123800 | 5181246050 | 41100 | 41050 | 41100 | 41050 | 50 |
| 436 | 20230725 | 123700 | 5179192400 | 41050 | 41050 | 41100 | 41050 | 37 |
| 437 | 20230725 | 123600 | 5177672600 | 41050 | 41050 | 41050 | 41050 | 0 |
| 438 | 20230725 | 123500 | 5177672600 | 41050 | 41100 | 41100 | 41050 | 197 |
| 439 | 20230725 | 123400 | 5169576650 | 41050 | 41050 | 41100 | 41050 | 72 |
| 440 | 20230725 | 123300 | 5166617900 | 41050 | 41000 | 41100 | 41000 | 250 |
| 441 | 20230725 | 123200 | 5156350650 | 41000 | 40950 | 41000 | 40950 | 459 |
| 442 | 20230725 | 123100 | 5137533750 | 40950 | 41000 | 41000 | 40950 | 109 |
| 443 | 20230725 | 123000 | 5133069250 | 40950 | 40950 | 41000 | 40950 | 289 |
| 444 | 20230725 | 122900 | 5121233400 | 40950 | 41000 | 41050 | 40950 | 553 |
| 445 | 20230725 | 122800 | 5098560600 | 41050 | 41100 | 41100 | 41050 | 424 |
| 446 | 20230725 | 122700 | 5081153700 | 41100 | 41050 | 41100 | 41050 | 116 |
| 447 | 20230725 | 122600 | 5076391750 | 41050 | 41100 | 41100 | 41050 | 21 |
| 448 | 20230725 | 122500 | 5075528950 | 41050 | 41100 | 41100 | 41050 | 170 |
| 449 | 20230725 | 122400 | 5068550250 | 41050 | 41150 | 41150 | 41050 | 264 |
| 450 | 20230725 | 122300 | 5057699950 | 41150 | 41100 | 41150 | 41100 | 351 |
| 451 | 20230725 | 122200 | 5043273100 | 41100 | 41100 | 41150 | 41100 | 61 |
| 452 | 20230725 | 122100 | 5040765900 | 41100 | 41150 | 41150 | 41100 | 118 |
| 453 | 20230725 | 122000 | 5035915250 | 41100 | 41150 | 41150 | 41100 | 49 |
| 454 | 20230725 | 121900 | 5033899650 | 41150 | 41100 | 41150 | 41100 | 110 |
| 455 | 20230725 | 121800 | 5029374500 | 41100 | 41000 | 41150 | 41000 | 1182 |
| 456 | 20230725 | 121700 | 4980816300 | 41000 | 41050 | 41050 | 41000 | 725 |
| 457 | 20230725 | 121600 | 4951089250 | 41050 | 41050 | 41100 | 41050 | 303 |
| 458 | 20230725 | 121500 | 4938650350 | 41050 | 41100 | 41100 | 41050 | 18 |
| 459 | 20230725 | 121400 | 4937910900 | 41050 | 41100 | 41100 | 41050 | 804 |
| 460 | 20230725 | 121300 | 4904873900 | 41100 | 41150 | 41150 | 41100 | 122 |
| 461 | 20230725 | 121200 | 4899854600 | 41150 | 41200 | 41200 | 41150 | 163 |
| 462 | 20230725 | 121100 | 4893139550 | 41150 | 41150 | 41200 | 41150 | 905 |
| 463 | 20230725 | 121000 | 4855898650 | 41150 | 41200 | 41200 | 41150 | 45 |
| 464 | 20230725 | 120900 | 4854045600 | 41200 | 41150 | 41200 | 41150 | 88 |
| 465 | 20230725 | 120800 | 4850424050 | 41150 | 41150 | 41150 | 41150 | 294 |
| 466 | 20230725 | 120700 | 4838325950 | 41150 | 41150 | 41200 | 41150 | 180 |
| 467 | 20230725 | 120600 | 4830912250 | 41150 | 41200 | 41200 | 41150 | 263 |
| 468 | 20230725 | 120500 | 4820088250 | 41200 | 41200 | 41250 | 41150 | 380 |
| 469 | 20230725 | 120400 | 4804432350 | 41150 | 41250 | 41250 | 41150 | 838 |
| 470 | 20230725 | 120300 | 4769947550 | 41200 | 41200 | 41200 | 41150 | 844 |
| 471 | 20230725 | 120200 | 4735204700 | 41200 | 41250 | 41250 | 41200 | 731 |
| 472 | 20230725 | 120100 | 4705087450 | 41250 | 41250 | 41300 | 41200 | 503 |
| 473 | 20230725 | 120000 | 4684341500 | 41300 | 41300 | 41300 | 41250 | 60 |
| 474 | 20230725 | 115900 | 4681863600 | 41300 | 41350 | 41350 | 41250 | 140 |
| 475 | 20230725 | 115800 | 4676081150 | 41350 | 41350 | 41350 | 41300 | 131 |
| 476 | 20230725 | 115700 | 4670666800 | 41300 | 41350 | 41400 | 41300 | 226 |
| 477 | 20230725 | 115600 | 4661318850 | 41350 | 41300 | 41350 | 41250 | 1148 |
| 478 | 20230725 | 115500 | 4613874700 | 41300 | 41300 | 41300 | 41200 | 212 |
| 479 | 20230725 | 115400 | 4605129350 | 41250 | 41350 | 41350 | 41250 | 1086 |
| 480 | 20230725 | 115300 | 4560323550 | 41300 | 41300 | 41350 | 41250 | 159 |
| 481 | 20230725 | 115200 | 4553756550 | 41350 | 41350 | 41400 | 41300 | 1403 |
| 482 | 20230725 | 115100 | 4495776700 | 41350 | 41400 | 41400 | 41350 | 484 |
| 483 | 20230725 | 115000 | 4475759200 | 41400 | 41350 | 41400 | 41350 | 148 |
| 484 | 20230725 | 114900 | 4469632100 | 41350 | 41400 | 41400 | 41350 | 358 |
| 485 | 20230725 | 114800 | 4454823600 | 41400 | 41400 | 41450 | 41350 | 152 |
| 486 | 20230725 | 114700 | 4448529300 | 41450 | 41400 | 41450 | 41350 | 978 |
| 487 | 20230725 | 114600 | 4408035650 | 41400 | 41400 | 41400 | 41350 | 198 |
| 488 | 20230725 | 114500 | 4399838700 | 41400 | 41400 | 41400 | 41350 | 780 |
| 489 | 20230725 | 114400 | 4367546800 | 41400 | 41350 | 41400 | 41350 | 444 |
| 490 | 20230725 | 114300 | 4349184550 | 41350 | 41350 | 41350 | 41300 | 258 |
| 491 | 20230725 | 114200 | 4338516300 | 41300 | 41350 | 41350 | 41300 | 339 |
| 492 | 20230725 | 114100 | 4324499150 | 41350 | 41250 | 41350 | 41250 | 3038 |
| 493 | 20230725 | 114000 | 4199038700 | 41250 | 41250 | 41300 | 41250 | 694 |
| 494 | 20230725 | 113900 | 4170402200 | 41250 | 41150 | 41300 | 41150 | 6600 |
| 495 | 20230725 | 113800 | 3898423300 | 41150 | 41150 | 41150 | 41100 | 1202 |
| 496 | 20230725 | 113700 | 3848966300 | 41100 | 41100 | 41150 | 41100 | 313 |
| 497 | 20230725 | 113600 | 3836096700 | 41100 | 41150 | 41200 | 41100 | 345 |
| 498 | 20230725 | 113500 | 3821901850 | 41150 | 41150 | 41200 | 41150 | 161 |
| 499 | 20230725 | 113400 | 3815270400 | 41200 | 41150 | 41200 | 41100 | 408 |
| 500 | 20230725 | 113300 | 3798478350 | 41150 | 41150 | 41200 | 41150 | 1444 |
| 501 | 20230725 | 113200 | 3739056150 | 41150 | 41150 | 41150 | 41100 | 235 |
| 502 | 20230725 | 113100 | 3729387000 | 41100 | 41100 | 41150 | 41050 | 1696 |
| 503 | 20230725 | 113000 | 3659617550 | 41050 | 41150 | 41150 | 41050 | 440 |
| 504 | 20230725 | 112900 | 3641535400 | 41100 | 41100 | 41150 | 41100 | 327 |
| 505 | 20230725 | 112800 | 3628093750 | 41100 | 41100 | 41150 | 41100 | 174 |
| 506 | 20230725 | 112700 | 3620940950 | 41150 | 41100 | 41150 | 41100 | 551 |
| 507 | 20230725 | 112600 | 3598291100 | 41100 | 41000 | 41100 | 41000 | 598 |
| 508 | 20230725 | 112500 | 3573713400 | 41000 | 41050 | 41100 | 41000 | 872 |
| 509 | 20230725 | 112400 | 3537882600 | 41050 | 40950 | 41050 | 40950 | 920 |
| 510 | 20230725 | 112300 | 3500124800 | 41050 | 40950 | 41050 | 40950 | 562 |
| 511 | 20230725 | 112200 | 3477088750 | 41000 | 40950 | 41000 | 40850 | 1053 |
| 512 | 20230725 | 112100 | 3433998600 | 40950 | 40950 | 41050 | 40900 | 563 |
| 513 | 20230725 | 112000 | 3410901750 | 40900 | 41000 | 41000 | 40900 | 717 |
| 514 | 20230725 | 111900 | 3381511600 | 41050 | 41100 | 41100 | 41050 | 350 |
| 515 | 20230725 | 111800 | 3367143600 | 41100 | 41050 | 41100 | 41050 | 660 |
| 516 | 20230725 | 111700 | 3340044950 | 41050 | 41050 | 41100 | 41050 | 127 |
| 517 | 20230725 | 111600 | 3334829600 | 41100 | 41150 | 41150 | 41100 | 334 |
| 518 | 20230725 | 111500 | 3321097850 | 41100 | 41150 | 41150 | 41100 | 172 |
| 519 | 20230725 | 111400 | 3314020500 | 41100 | 41200 | 41200 | 41050 | 553 |
| 520 | 20230725 | 111300 | 3291254550 | 41200 | 41200 | 41200 | 41050 | 955 |
| 521 | 20230725 | 111200 | 3251933750 | 41200 | 41100 | 41200 | 41100 | 1260 |
| 522 | 20230725 | 111100 | 3200122650 | 41100 | 41100 | 41100 | 41000 | 614 |
| 523 | 20230725 | 111000 | 3174913000 | 41050 | 41000 | 41050 | 41000 | 1640 |
| 524 | 20230725 | 110900 | 3107616350 | 41000 | 40950 | 41050 | 40950 | 1350 |
| 525 | 20230725 | 110800 | 3052270150 | 41000 | 40950 | 41000 | 40950 | 416 |
| 526 | 20230725 | 110700 | 3035231050 | 40950 | 41000 | 41000 | 40950 | 266 |
| 527 | 20230725 | 110600 | 3024328650 | 41000 | 40800 | 41000 | 40650 | 10165 |
| 528 | 20230725 | 110500 | 2608426450 | 40800 | 40750 | 40800 | 40650 | 1928 |
| 529 | 20230725 | 110400 | 2529897000 | 40750 | 40700 | 40750 | 40700 | 80 |
| 530 | 20230725 | 110300 | 2526637050 | 40700 | 40700 | 40750 | 40700 | 300 |
| 531 | 20230725 | 110200 | 2514417050 | 40750 | 40700 | 40750 | 40650 | 1211 |
| 532 | 20230725 | 110100 | 2465085200 | 40650 | 40700 | 40700 | 40650 | 85 |
| 533 | 20230725 | 110000 | 2461626450 | 40700 | 40650 | 40700 | 40650 | 269 |
| 534 | 20230725 | 105900 | 2450681200 | 40650 | 40650 | 40750 | 40650 | 97 |
| 535 | 20230725 | 105800 | 2446734250 | 40750 | 40650 | 40750 | 40650 | 328 |
| 536 | 20230725 | 105700 | 2433385100 | 40650 | 40700 | 40750 | 40650 | 616 |
| 537 | 20230725 | 105600 | 2408314500 | 40650 | 40600 | 40700 | 40600 | 195 |
| 538 | 20230725 | 105500 | 2400381050 | 40650 | 40650 | 40650 | 40600 | 298 |
| 539 | 20230725 | 105400 | 2388274850 | 40650 | 40650 | 40650 | 40600 | 512 |
| 540 | 20230725 | 105300 | 2367462100 | 40650 | 40700 | 40700 | 40650 | 726 |
| 541 | 20230725 | 105200 | 2337948250 | 40700 | 40700 | 40700 | 40600 | 436 |
| 542 | 20230725 | 105100 | 2320205150 | 40700 | 40650 | 40700 | 40600 | 1168 |
| 543 | 20230725 | 105000 | 2272747750 | 40650 | 40600 | 40650 | 40550 | 1173 |
| 544 | 20230725 | 104900 | 2225091600 | 40550 | 40500 | 40600 | 40500 | 508 |
| 545 | 20230725 | 104800 | 2204491250 | 40500 | 40500 | 40500 | 40450 | 683 |
| 546 | 20230725 | 104700 | 2176833950 | 40500 | 40500 | 40500 | 40450 | 453 |
| 547 | 20230725 | 104600 | 2158487650 | 40450 | 40450 | 40500 | 40400 | 736 |
| 548 | 20230725 | 104500 | 2128681550 | 40450 | 40400 | 40450 | 40400 | 325 |
| 549 | 20230725 | 104400 | 2115536800 | 40400 | 40400 | 40400 | 40400 | 239 |
| 550 | 20230725 | 104300 | 2105881200 | 40400 | 40450 | 40450 | 40400 | 39 |
| 551 | 20230725 | 104200 | 2104303850 | 40450 | 40450 | 40500 | 40450 | 1047 |
| 552 | 20230725 | 104100 | 2061952150 | 40450 | 40400 | 40450 | 40400 | 48 |
| 553 | 20230725 | 104000 | 2060011950 | 40400 | 40450 | 40450 | 40400 | 14 |
| 554 | 20230725 | 103900 | 2059446150 | 40450 | 40450 | 40450 | 40450 | 284 |
| 555 | 20230725 | 103800 | 2047958350 | 40400 | 40450 | 40450 | 40400 | 231 |
| 556 | 20230725 | 103700 | 2038616900 | 40400 | 40400 | 40450 | 40400 | 1429 |
| 557 | 20230725 | 103600 | 1980824650 | 40400 | 40500 | 40500 | 40400 | 522 |
| 558 | 20230725 | 103500 | 1959703000 | 40500 | 40450 | 40500 | 40450 | 1352 |
| 559 | 20230725 | 103400 | 1904953500 | 40450 | 40450 | 40450 | 40400 | 734 |
| 560 | 20230725 | 103300 | 1875264200 | 40450 | 40400 | 40450 | 40400 | 618 |
| 561 | 20230725 | 103200 | 1850282050 | 40400 | 40400 | 40400 | 40350 | 72 |
| 562 | 20230725 | 103100 | 1847373400 | 40350 | 40350 | 40350 | 40350 | 2 |
| 563 | 20230725 | 103000 | 1847292700 | 40300 | 40150 | 40500 | 40150 | 6362 |
| 564 | 20230725 | 102900 | 1591364850 | 40100 | 40100 | 40150 | 40050 | 173 |
| 565 | 20230725 | 102800 | 1584425600 | 40050 | 40050 | 40150 | 40050 | 141 |
| 566 | 20230725 | 102700 | 1578770800 | 40100 | 40100 | 40100 | 40050 | 125 |
| 567 | 20230725 | 102600 | 1573758400 | 40050 | 40050 | 40100 | 40050 | 1327 |
| 568 | 20230725 | 102500 | 1520572400 | 40100 | 40050 | 40100 | 40050 | 281 |
| 569 | 20230725 | 102400 | 1509317250 | 40050 | 40100 | 40100 | 40050 | 3 |
| 570 | 20230725 | 102300 | 1509197050 | 40050 | 40050 | 40050 | 40050 | 69 |
| 571 | 20230725 | 102200 | 1506433600 | 40050 | 40100 | 40100 | 40050 | 115 |
| 572 | 20230725 | 102100 | 1501827250 | 40050 | 40100 | 40100 | 40050 | 236 |
| 573 | 20230725 | 102000 | 1492364600 | 40050 | 40100 | 40100 | 40050 | 431 |
| 574 | 20230725 | 101900 | 1475092700 | 40150 | 40100 | 40150 | 40100 | 31 |
| 575 | 20230725 | 101800 | 1473849200 | 40100 | 40100 | 40100 | 40050 | 754 |
| 576 | 20230725 | 101700 | 1443614400 | 40100 | 40100 | 40100 | 40100 | 16 |
| 577 | 20230725 | 101600 | 1442972800 | 40100 | 40100 | 40150 | 40100 | 44 |
| 578 | 20230725 | 101500 | 1441207200 | 40100 | 40150 | 40150 | 40100 | 809 |
| 579 | 20230725 | 101400 | 1408742400 | 40150 | 40100 | 40150 | 40100 | 138 |
| 580 | 20230725 | 101300 | 1403206150 | 40100 | 40100 | 40100 | 40100 | 16 |
| 581 | 20230725 | 101200 | 1402564550 | 40100 | 40100 | 40150 | 40100 | 79 |
| 582 | 20230725 | 101100 | 1399396600 | 40100 | 40100 | 40100 | 40050 | 859 |
| 583 | 20230725 | 101000 | 1364963950 | 40100 | 40100 | 40100 | 40100 | 25 |
| 584 | 20230725 | 100900 | 1363961450 | 40050 | 40000 | 40050 | 40000 | 240 |
| 585 | 20230725 | 100800 | 1354350300 | 40000 | 39950 | 40000 | 39950 | 879 |
| 586 | 20230725 | 100700 | 1319192650 | 39950 | 39950 | 39950 | 39950 | 92 |
| 587 | 20230725 | 100600 | 1315517250 | 39950 | 39950 | 39950 | 39950 | 721 |
| 588 | 20230725 | 100500 | 1286713300 | 39900 | 39900 | 39900 | 39850 | 437 |
| 589 | 20230725 | 100400 | 1269277900 | 39900 | 39850 | 39900 | 39850 | 48 |
| 590 | 20230725 | 100300 | 1267364850 | 39850 | 39850 | 39900 | 39850 | 59 |
| 591 | 20230725 | 100200 | 1265013650 | 39850 | 39900 | 39900 | 39850 | 21 |
| 592 | 20230725 | 100100 | 1264176250 | 39900 | 39900 | 39900 | 39850 | 131 |
| 593 | 20230725 | 100000 | 1258955600 | 39850 | 39850 | 39900 | 39850 | 130 |
| 594 | 20230725 | 095900 | 1253774900 | 39800 | 39850 | 39850 | 39800 | 71 |
| 595 | 20230725 | 095800 | 1250947550 | 39800 | 39850 | 39850 | 39800 | 67 |
| 596 | 20230725 | 095700 | 1248278550 | 39900 | 39850 | 39900 | 39850 | 67 |
| 597 | 20230725 | 095600 | 1245608000 | 39850 | 39850 | 39850 | 39850 | 10 |
| 598 | 20230725 | 095500 | 1245209500 | 39850 | 39900 | 39900 | 39850 | 427 |
| 599 | 20230725 | 095400 | 1228174850 | 39950 | 39950 | 39950 | 39950 | 5 |
| 600 | 20230725 | 095300 | 1227975100 | 39900 | 39950 | 39950 | 39900 | 50 |
| 601 | 20230725 | 095200 | 1225979250 | 39900 | 39850 | 39900 | 39850 | 243 |
| 602 | 20230725 | 095100 | 1216290600 | 39850 | 39850 | 39850 | 39850 | 159 |
| 603 | 20230725 | 095000 | 1209954450 | 39850 | 39850 | 39900 | 39850 | 597 |
| 604 | 20230725 | 094900 | 1186163900 | 39850 | 39850 | 39850 | 39850 | 12 |
| 605 | 20230725 | 094800 | 1185685700 | 39850 | 39900 | 39900 | 39850 | 34 |
| 606 | 20230725 | 094700 | 1184330650 | 39900 | 39850 | 39900 | 39850 | 156 |
| 607 | 20230725 | 094600 | 1178110300 | 39950 | 39950 | 39950 | 39950 | 82 |
| 608 | 20230725 | 094500 | 1174834400 | 40000 | 39950 | 40000 | 39950 | 18 |
| 609 | 20230725 | 094400 | 1174114700 | 39950 | 39950 | 39950 | 39950 | 402 |
| 610 | 20230725 | 094300 | 1158054800 | 39950 | 39900 | 39950 | 39900 | 385 |
| 611 | 20230725 | 094200 | 1142674150 | 39900 | 39900 | 39900 | 39850 | 169 |
| 612 | 20230725 | 094100 | 1135936250 | 39900 | 39850 | 39900 | 39800 | 473 |
| 613 | 20230725 | 094000 | 1117068050 | 39850 | 39900 | 39900 | 39800 | 2556 |
| 614 | 20230725 | 093900 | 1015211400 | 39900 | 39900 | 39900 | 39900 | 12 |
| 615 | 20230725 | 093800 | 1014732600 | 39900 | 39900 | 39900 | 39800 | 370 |
| 616 | 20230725 | 093700 | 999970600 | 39900 | 39850 | 39900 | 39850 | 507 |
| 617 | 20230725 | 093600 | 979741450 | 39850 | 39850 | 39900 | 39850 | 384 |
| 618 | 20230725 | 093500 | 964432050 | 39800 | 39650 | 39800 | 39650 | 1214 |
| 619 | 20230725 | 093400 | 916184550 | 39650 | 39750 | 39800 | 39650 | 280 |
| 620 | 20230725 | 093300 | 905058150 | 39750 | 39650 | 39750 | 39600 | 477 |
| 621 | 20230725 | 093200 | 886116750 | 39700 | 39650 | 39700 | 39650 | 173 |
| 622 | 20230725 | 093100 | 879257050 | 39700 | 39650 | 39700 | 39650 | 260 |
| 623 | 20230725 | 093000 | 868946250 | 39700 | 39700 | 39700 | 39700 | 283 |
| 624 | 20230725 | 092900 | 857711150 | 39700 | 39700 | 39750 | 39700 | 166 |
| 625 | 20230725 | 092800 | 851120200 | 39700 | 39750 | 39800 | 39700 | 264 |
| 626 | 20230725 | 092700 | 840638350 | 39700 | 39700 | 39700 | 39700 | 46 |
| 627 | 20230725 | 092600 | 838812150 | 39700 | 39750 | 39750 | 39700 | 380 |
| 628 | 20230725 | 092500 | 823710150 | 39700 | 39700 | 39750 | 39650 | 385 |
| 629 | 20230725 | 092400 | 808427200 | 39650 | 39600 | 39700 | 39600 | 898 |
| 630 | 20230725 | 092300 | 772838100 | 39600 | 39600 | 39650 | 39600 | 402 |
| 631 | 20230725 | 092200 | 756911400 | 39650 | 39650 | 39650 | 39600 | 80 |
| 632 | 20230725 | 092100 | 753740950 | 39700 | 39400 | 39700 | 39400 | 1359 |
| 633 | 20230725 | 092000 | 700065650 | 39350 | 39400 | 39450 | 39350 | 917 |
| 634 | 20230725 | 091900 | 663952500 | 39400 | 39500 | 39500 | 39400 | 807 |
| 635 | 20230725 | 091800 | 632131300 | 39500 | 39500 | 39550 | 39500 | 512 |
| 636 | 20230725 | 091700 | 611906800 | 39500 | 39550 | 39600 | 39500 | 276 |
| 637 | 20230725 | 091600 | 600992700 | 39550 | 39650 | 39650 | 39500 | 3127 |
| 638 | 20230725 | 091500 | 477181700 | 39650 | 39700 | 39700 | 39600 | 939 |
| 639 | 20230725 | 091400 | 439952200 | 39650 | 39750 | 39750 | 39650 | 486 |
| 640 | 20230725 | 091300 | 420659150 | 39750 | 39800 | 39800 | 39700 | 313 |
| 641 | 20230725 | 091200 | 408218000 | 39750 | 39700 | 39800 | 39700 | 1092 |
| 642 | 20230725 | 091100 | 364825700 | 39700 | 39850 | 39850 | 39700 | 1503 |
| 643 | 20230725 | 091000 | 305102700 | 39850 | 39950 | 40000 | 39850 | 215 |
| 644 | 20230725 | 090900 | 296513700 | 40000 | 39900 | 40000 | 39850 | 745 |
| 645 | 20230725 | 090800 | 266748800 | 39900 | 39850 | 39950 | 39850 | 990 |
| 646 | 20230725 | 090700 | 227261500 | 39800 | 39700 | 39950 | 39700 | 424 |
| 647 | 20230725 | 090600 | 210376850 | 39750 | 39850 | 39850 | 39700 | 272 |
| 648 | 20230725 | 090500 | 199558600 | 39800 | 39800 | 39900 | 39800 | 875 |
| 649 | 20230725 | 090400 | 164722500 | 39850 | 39900 | 39900 | 39850 | 520 |
| 650 | 20230725 | 090300 | 143981900 | 39900 | 39950 | 40050 | 39850 | 781 |
| 651 | 20230725 | 090200 | 112759200 | 39900 | 40000 | 40050 | 39900 | 739 |
| 652 | 20230725 | 090100 | 83244000 | 40000 | 40150 | 40200 | 40000 | 257 |
| 653 | 20230725 | 090000 | 72935150 | 40200 | 40000 | 40200 | 40000 | 1822 |