32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 1912 |
| 3 | 20230725 | 185100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230725 | 185000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230725 | 184900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230725 | 184800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230725 | 184700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230725 | 184600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230725 | 184500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230725 | 184400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230725 | 184300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230725 | 184200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230725 | 184100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230725 | 184000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230725 | 183900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230725 | 183800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230725 | 183700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230725 | 183600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230725 | 183500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230725 | 183400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230725 | 183300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230725 | 183200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230725 | 183100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230725 | 183000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230725 | 182900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230725 | 182800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230725 | 182700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230725 | 182600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230725 | 182500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230725 | 182400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230725 | 182300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230725 | 182200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 1912 |
| 33 | 20230725 | 182100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230725 | 182000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230725 | 181900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230725 | 181800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230725 | 181700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230725 | 181600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230725 | 181500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230725 | 181400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230725 | 181300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230725 | 181200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230725 | 181100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230725 | 181000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230725 | 180900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230725 | 180800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230725 | 180700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230725 | 180600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230725 | 180500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230725 | 180400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230725 | 180300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230725 | 180200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230725 | 180100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230725 | 180000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230725 | 175900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230725 | 175800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230725 | 175700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230725 | 175600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230725 | 175500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230725 | 175400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230725 | 175300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230725 | 175200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 1912 |
| 63 | 20230725 | 175100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230725 | 175000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230725 | 174900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230725 | 174800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230725 | 174700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230725 | 174600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230725 | 174500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230725 | 174400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230725 | 174300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230725 | 174200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230725 | 174100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230725 | 174000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230725 | 173900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230725 | 173800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230725 | 173700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230725 | 173600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230725 | 173500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230725 | 173400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230725 | 173300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230725 | 173200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230725 | 173100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230725 | 173000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230725 | 172900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230725 | 172800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230725 | 172700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230725 | 172600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230725 | 172500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230725 | 172400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230725 | 172300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230725 | 172200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 1912 |
| 93 | 20230725 | 172100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230725 | 172000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230725 | 171900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230725 | 171800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230725 | 171700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230725 | 171600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230725 | 171500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230725 | 171400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230725 | 171300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230725 | 171200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230725 | 171100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230725 | 171000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230725 | 170900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230725 | 170800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230725 | 170700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230725 | 170600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230725 | 170500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230725 | 170400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230725 | 170300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230725 | 170200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230725 | 170100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230725 | 170000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230725 | 165900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230725 | 165800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230725 | 165700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230725 | 165600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230725 | 165500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230725 | 165400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230725 | 165300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230725 | 165200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 1912 |
| 123 | 20230725 | 165100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230725 | 165000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230725 | 164900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230725 | 164800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230725 | 164700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230725 | 164600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230725 | 164500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230725 | 164400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230725 | 164300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230725 | 164200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230725 | 164100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230725 | 164000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230725 | 163900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230725 | 163800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230725 | 163700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230725 | 163600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230725 | 163500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230725 | 163400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230725 | 163300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230725 | 163200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230725 | 163100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230725 | 163000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230725 | 162900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230725 | 162800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230725 | 162700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230725 | 162600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230725 | 162500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230725 | 162400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230725 | 162300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230725 | 162200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 1912 |
| 153 | 20230725 | 162100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230725 | 162000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230725 | 161900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230725 | 161800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230725 | 161700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230725 | 161600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230725 | 161500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230725 | 161400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230725 | 161300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230725 | 161200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230725 | 161100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230725 | 161000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230725 | 160900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230725 | 160800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230725 | 160700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230725 | 160600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230725 | 160500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230725 | 160400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230725 | 160300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230725 | 160200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230725 | 160100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230725 | 160000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230725 | 155900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230725 | 155800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230725 | 155700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230725 | 155600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230725 | 155500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230725 | 155400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230725 | 155300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230725 | 155200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 1912 |
| 183 | 20230725 | 155100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230725 | 155000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230725 | 154900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230725 | 154800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230725 | 154700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230725 | 154600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230725 | 154500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230725 | 154400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230725 | 154300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230725 | 154200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230725 | 154100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230725 | 154000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230725 | 153900 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230725 | 153800 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230725 | 153700 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230725 | 153600 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230725 | 153500 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230725 | 153400 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230725 | 153300 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230725 | 153200 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230725 | 153100 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230725 | 153000 | 4610499750 | 23000 | 23000 | 23000 | 23000 | 1912 |
| 205 | 20230725 | 152900 | 4566523750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230725 | 152800 | 4566523750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230725 | 152700 | 4566523750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230725 | 152600 | 4566523750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230725 | 152500 | 4566523750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230725 | 152400 | 4566523750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230725 | 152300 | 4566523750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230725 | 152200 | 4566523750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 213 | 20230725 | 152100 | 4566523750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230725 | 152000 | 4566523750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230725 | 151900 | 4566523750 | 23000 | 22950 | 23000 | 22900 | 286 |
| 216 | 20230725 | 151800 | 4559958000 | 22950 | 22850 | 22950 | 22850 | 975 |
| 217 | 20230725 | 151700 | 4537597500 | 22850 | 22900 | 22900 | 22850 | 149 |
| 218 | 20230725 | 151600 | 4534190600 | 22850 | 22900 | 22900 | 22850 | 118 |
| 219 | 20230725 | 151500 | 4531492800 | 22950 | 22900 | 22950 | 22850 | 225 |
| 220 | 20230725 | 151400 | 4526335600 | 22900 | 22800 | 22900 | 22800 | 3996 |
| 221 | 20230725 | 151300 | 4435202350 | 22750 | 22700 | 22750 | 22700 | 1208 |
| 222 | 20230725 | 151200 | 4407726300 | 22700 | 22700 | 22700 | 22700 | 203 |
| 223 | 20230725 | 151100 | 4403118200 | 22700 | 22750 | 22750 | 22650 | 124 |
| 224 | 20230725 | 151000 | 4400298100 | 22700 | 22800 | 22800 | 22650 | 143 |
| 225 | 20230725 | 150900 | 4397049500 | 22700 | 22750 | 22800 | 22700 | 2385 |
| 226 | 20230725 | 150800 | 4342853900 | 22800 | 22850 | 22850 | 22800 | 1628 |
| 227 | 20230725 | 150700 | 4305730300 | 22850 | 22750 | 22850 | 22750 | 718 |
| 228 | 20230725 | 150600 | 4289359950 | 22700 | 22750 | 22750 | 22700 | 637 |
| 229 | 20230725 | 150500 | 4274868450 | 22750 | 22750 | 22750 | 22750 | 109 |
| 230 | 20230725 | 150400 | 4272388700 | 22750 | 22850 | 22900 | 22750 | 2092 |
| 231 | 20230725 | 150300 | 4224681400 | 22850 | 22850 | 22850 | 22850 | 27 |
| 232 | 20230725 | 150200 | 4224064450 | 22900 | 22900 | 22900 | 22800 | 239 |
| 233 | 20230725 | 150100 | 4218607850 | 22900 | 22850 | 22900 | 22850 | 259 |
| 234 | 20230725 | 150000 | 4212677150 | 22850 | 22800 | 22850 | 22800 | 18 |
| 235 | 20230725 | 145900 | 4212266400 | 22800 | 22800 | 22800 | 22800 | 41 |
| 236 | 20230725 | 145800 | 4211331600 | 22850 | 22850 | 22850 | 22850 | 390 |
| 237 | 20230725 | 145700 | 4202420100 | 22850 | 22850 | 22850 | 22850 | 18 |
| 238 | 20230725 | 145600 | 4202008800 | 22850 | 22850 | 22850 | 22850 | 194 |
| 239 | 20230725 | 145500 | 4197575900 | 22850 | 22850 | 22900 | 22800 | 248 |
| 240 | 20230725 | 145400 | 4191909250 | 22850 | 22850 | 22850 | 22850 | 258 |
| 241 | 20230725 | 145300 | 4186013950 | 22850 | 22850 | 22850 | 22850 | 789 |
| 242 | 20230725 | 145200 | 4167985300 | 22800 | 22800 | 22850 | 22800 | 50 |
| 243 | 20230725 | 145100 | 4166843400 | 22800 | 22800 | 22850 | 22800 | 119 |
| 244 | 20230725 | 145000 | 4164129650 | 22800 | 22800 | 22800 | 22800 | 19 |
| 245 | 20230725 | 144900 | 4163696450 | 22750 | 22800 | 22800 | 22750 | 6 |
| 246 | 20230725 | 144800 | 4163559900 | 22800 | 22750 | 22800 | 22750 | 214 |
| 247 | 20230725 | 144700 | 4158684450 | 22750 | 22800 | 22800 | 22750 | 152 |
| 248 | 20230725 | 144600 | 4155225100 | 22750 | 22750 | 22750 | 22750 | 1 |
| 249 | 20230725 | 144500 | 4155202350 | 22750 | 22750 | 22750 | 22750 | 4 |
| 250 | 20230725 | 144400 | 4155111350 | 22900 | 22800 | 22900 | 22750 | 289 |
| 251 | 20230725 | 144300 | 4148516450 | 22800 | 22800 | 22800 | 22800 | 30 |
| 252 | 20230725 | 144200 | 4147832450 | 22750 | 22750 | 22800 | 22750 | 677 |
| 253 | 20230725 | 144100 | 4132412000 | 22750 | 22750 | 22800 | 22750 | 44 |
| 254 | 20230725 | 144000 | 4131410550 | 22750 | 22650 | 22750 | 22650 | 288 |
| 255 | 20230725 | 143900 | 4124860500 | 22700 | 22750 | 22800 | 22700 | 622 |
| 256 | 20230725 | 143800 | 4110739700 | 22800 | 22750 | 22800 | 22750 | 453 |
| 257 | 20230725 | 143700 | 4100433900 | 22800 | 22800 | 22850 | 22750 | 58 |
| 258 | 20230725 | 143600 | 4099111300 | 22850 | 22800 | 22850 | 22750 | 552 |
| 259 | 20230725 | 143500 | 4086544450 | 22850 | 22850 | 22850 | 22850 | 40 |
| 260 | 20230725 | 143400 | 4085630450 | 22900 | 22800 | 22900 | 22800 | 230 |
| 261 | 20230725 | 143300 | 4080366050 | 22800 | 22850 | 22850 | 22800 | 10 |
| 262 | 20230725 | 143200 | 4080137750 | 22900 | 22850 | 22900 | 22850 | 16 |
| 263 | 20230725 | 143100 | 4079771600 | 22900 | 22800 | 22900 | 22800 | 148 |
| 264 | 20230725 | 143000 | 4076385350 | 22800 | 22800 | 22800 | 22800 | 8 |
| 265 | 20230725 | 142900 | 4076202950 | 22850 | 22800 | 22850 | 22800 | 242 |
| 266 | 20230725 | 142800 | 4070685300 | 22750 | 22800 | 22800 | 22750 | 55 |
| 267 | 20230725 | 142700 | 4069431800 | 22800 | 22800 | 22800 | 22750 | 208 |
| 268 | 20230725 | 142600 | 4064696400 | 22750 | 22750 | 22800 | 22750 | 7 |
| 269 | 20230725 | 142500 | 4064537100 | 22750 | 22800 | 22800 | 22750 | 4 |
| 270 | 20230725 | 142400 | 4064446050 | 22750 | 22750 | 22750 | 22750 | 1 |
| 271 | 20230725 | 142300 | 4064423300 | 22750 | 22750 | 22800 | 22750 | 22 |
| 272 | 20230725 | 142200 | 4063922750 | 22800 | 22750 | 22800 | 22750 | 2 |
| 273 | 20230725 | 142100 | 4063877200 | 22750 | 22750 | 22750 | 22750 | 93 |
| 274 | 20230725 | 142000 | 4061761450 | 22750 | 22750 | 22800 | 22750 | 117 |
| 275 | 20230725 | 141900 | 4059099650 | 22750 | 22800 | 22800 | 22650 | 2938 |
| 276 | 20230725 | 141800 | 3992258950 | 22800 | 22800 | 22800 | 22800 | 201 |
| 277 | 20230725 | 141700 | 3987676150 | 22800 | 22800 | 22800 | 22800 | 58 |
| 278 | 20230725 | 141600 | 3986353750 | 22800 | 22800 | 22800 | 22800 | 2 |
| 279 | 20230725 | 141500 | 3986308150 | 22900 | 22900 | 22900 | 22800 | 25 |
| 280 | 20230725 | 141400 | 3985735950 | 22850 | 22850 | 22850 | 22850 | 1721 |
| 281 | 20230725 | 141300 | 3946411100 | 22900 | 22900 | 22900 | 22850 | 215 |
| 282 | 20230725 | 141200 | 3941497600 | 22900 | 22900 | 22900 | 22900 | 181 |
| 283 | 20230725 | 141100 | 3937352700 | 22900 | 22850 | 22900 | 22850 | 13 |
| 284 | 20230725 | 141000 | 3937055550 | 22900 | 22900 | 22900 | 22850 | 125 |
| 285 | 20230725 | 140900 | 3934199050 | 22900 | 22900 | 22900 | 22900 | 3 |
| 286 | 20230725 | 140800 | 3934130350 | 22850 | 22900 | 22900 | 22850 | 307 |
| 287 | 20230725 | 140700 | 3927100100 | 22900 | 22950 | 22950 | 22900 | 9 |
| 288 | 20230725 | 140600 | 3926893750 | 22900 | 22900 | 22900 | 22900 | 5 |
| 289 | 20230725 | 140500 | 3926779250 | 22900 | 22900 | 22900 | 22900 | 4 |
| 290 | 20230725 | 140400 | 3926687650 | 22900 | 22900 | 22950 | 22900 | 80 |
| 291 | 20230725 | 140300 | 3924852400 | 22900 | 22900 | 22900 | 22900 | 14 |
| 292 | 20230725 | 140200 | 3924531800 | 22900 | 22850 | 22900 | 22850 | 108 |
| 293 | 20230725 | 140100 | 3922058650 | 22850 | 22850 | 22850 | 22850 | 109 |
| 294 | 20230725 | 140000 | 3919568000 | 22900 | 22850 | 22900 | 22850 | 50 |
| 295 | 20230725 | 135900 | 3918423500 | 22850 | 22850 | 22850 | 22850 | 7 |
| 296 | 20230725 | 135800 | 3918263550 | 22850 | 22850 | 22850 | 22850 | 104 |
| 297 | 20230725 | 135700 | 3915887150 | 22850 | 22850 | 22850 | 22850 | 566 |
| 298 | 20230725 | 135600 | 3902954050 | 22900 | 22900 | 22900 | 22900 | 8 |
| 299 | 20230725 | 135500 | 3902770850 | 22900 | 22900 | 22900 | 22850 | 212 |
| 300 | 20230725 | 135400 | 3897919850 | 22950 | 22950 | 22950 | 22900 | 382 |
| 301 | 20230725 | 135300 | 3889153950 | 22950 | 22950 | 22950 | 22950 | 139 |
| 302 | 20230725 | 135200 | 3885963900 | 22950 | 22950 | 22950 | 22950 | 1 |
| 303 | 20230725 | 135100 | 3885940950 | 22950 | 22950 | 22950 | 22900 | 29 |
| 304 | 20230725 | 135000 | 3885275600 | 22950 | 22900 | 22950 | 22850 | 1559 |
| 305 | 20230725 | 134900 | 3849640950 | 22900 | 22900 | 22900 | 22900 | 306 |
| 306 | 20230725 | 134800 | 3842633550 | 22900 | 22900 | 22900 | 22900 | 117 |
| 307 | 20230725 | 134700 | 3839954250 | 22900 | 22950 | 22950 | 22900 | 2778 |
| 308 | 20230725 | 134600 | 3776238500 | 22950 | 22950 | 22950 | 22950 | 71 |
| 309 | 20230725 | 134500 | 3774609050 | 23000 | 23000 | 23000 | 22950 | 26 |
| 310 | 20230725 | 134400 | 3774011300 | 23000 | 23000 | 23050 | 22950 | 1921 |
| 311 | 20230725 | 134300 | 3729828300 | 23050 | 23000 | 23050 | 23000 | 36 |
| 312 | 20230725 | 134200 | 3728999800 | 23000 | 23050 | 23050 | 23000 | 81 |
| 313 | 20230725 | 134100 | 3727135100 | 23000 | 23000 | 23050 | 23000 | 173 |
| 314 | 20230725 | 134000 | 3723155650 | 23000 | 23000 | 23050 | 23000 | 156 |
| 315 | 20230725 | 133900 | 3719566950 | 23050 | 22950 | 23050 | 22950 | 125 |
| 316 | 20230725 | 133800 | 3716689950 | 23050 | 23000 | 23050 | 23000 | 250 |
| 317 | 20230725 | 133700 | 3710936300 | 23000 | 23000 | 23050 | 23000 | 49 |
| 318 | 20230725 | 133600 | 3709808850 | 23000 | 23000 | 23050 | 23000 | 40 |
| 319 | 20230725 | 133500 | 3708887750 | 23000 | 23050 | 23050 | 23000 | 206 |
| 320 | 20230725 | 133400 | 3704143350 | 23050 | 23000 | 23050 | 23000 | 101 |
| 321 | 20230725 | 133300 | 3701820200 | 23000 | 23000 | 23100 | 23000 | 1045 |
| 322 | 20230725 | 133200 | 3677733150 | 22950 | 23050 | 23050 | 22950 | 345 |
| 323 | 20230725 | 133100 | 3669798200 | 23050 | 23000 | 23050 | 23000 | 184 |
| 324 | 20230725 | 133000 | 3665557450 | 23100 | 23050 | 23100 | 23000 | 109 |
| 325 | 20230725 | 132900 | 3663046200 | 23000 | 23000 | 23150 | 23000 | 500 |
| 326 | 20230725 | 132800 | 3651501550 | 23000 | 23050 | 23050 | 22950 | 248 |
| 327 | 20230725 | 132700 | 3645799500 | 23100 | 23000 | 23100 | 23000 | 163 |
| 328 | 20230725 | 132600 | 3642043900 | 23000 | 23000 | 23000 | 23000 | 357 |
| 329 | 20230725 | 132500 | 3633832900 | 23000 | 22950 | 23000 | 22950 | 1320 |
| 330 | 20230725 | 132400 | 3603477900 | 23000 | 22950 | 23000 | 22950 | 143 |
| 331 | 20230725 | 132300 | 3600195900 | 22950 | 23000 | 23050 | 22950 | 784 |
| 332 | 20230725 | 132200 | 3582183200 | 23000 | 23000 | 23000 | 23000 | 47 |
| 333 | 20230725 | 132100 | 3581102200 | 23000 | 23000 | 23000 | 23000 | 100 |
| 334 | 20230725 | 132000 | 3578802200 | 23000 | 23000 | 23050 | 23000 | 184 |
| 335 | 20230725 | 131900 | 3574569700 | 23000 | 23000 | 23050 | 23000 | 76 |
| 336 | 20230725 | 131800 | 3572819550 | 23000 | 23000 | 23000 | 23000 | 90 |
| 337 | 20230725 | 131700 | 3570749550 | 23000 | 23100 | 23100 | 23000 | 112 |
| 338 | 20230725 | 131600 | 3568172400 | 23100 | 23050 | 23100 | 23000 | 76 |
| 339 | 20230725 | 131500 | 3566419950 | 23050 | 23000 | 23050 | 23000 | 263 |
| 340 | 20230725 | 131400 | 3560365700 | 23000 | 23000 | 23050 | 23000 | 220 |
| 341 | 20230725 | 131300 | 3555301300 | 23000 | 23050 | 23050 | 23000 | 34 |
| 342 | 20230725 | 131200 | 3554517850 | 23000 | 23000 | 23000 | 23000 | 217 |
| 343 | 20230725 | 131100 | 3549526850 | 23000 | 23000 | 23000 | 23000 | 273 |
| 344 | 20230725 | 131000 | 3543247850 | 23000 | 23000 | 23000 | 23000 | 445 |
| 345 | 20230725 | 130900 | 3533012850 | 23000 | 23000 | 23000 | 23000 | 183 |
| 346 | 20230725 | 130800 | 3528803850 | 23000 | 23100 | 23100 | 23000 | 141 |
| 347 | 20230725 | 130700 | 3525556650 | 23100 | 23050 | 23100 | 23000 | 148 |
| 348 | 20230725 | 130600 | 3522145200 | 23050 | 23050 | 23050 | 23000 | 108 |
| 349 | 20230725 | 130500 | 3519659250 | 23050 | 23050 | 23100 | 23000 | 234 |
| 350 | 20230725 | 130400 | 3514269550 | 23000 | 23000 | 23000 | 23000 | 276 |
| 351 | 20230725 | 130300 | 3507921550 | 23050 | 23000 | 23050 | 23000 | 303 |
| 352 | 20230725 | 130200 | 3500950750 | 23000 | 23000 | 23000 | 23000 | 28 |
| 353 | 20230725 | 130100 | 3500306750 | 23000 | 23000 | 23000 | 23000 | 120 |
| 354 | 20230725 | 130000 | 3497546750 | 23000 | 23000 | 23050 | 23000 | 186 |
| 355 | 20230725 | 125900 | 3493268700 | 23000 | 23000 | 23000 | 23000 | 110 |
| 356 | 20230725 | 125800 | 3490738700 | 23000 | 23000 | 23050 | 22950 | 1132 |
| 357 | 20230725 | 125700 | 3464701500 | 23000 | 23000 | 23050 | 23000 | 362 |
| 358 | 20230725 | 125600 | 3456371150 | 23000 | 23000 | 23000 | 23000 | 26 |
| 359 | 20230725 | 125500 | 3455773150 | 23000 | 23000 | 23050 | 23000 | 122 |
| 360 | 20230725 | 125400 | 3452966500 | 23000 | 23000 | 23050 | 23000 | 196 |
| 361 | 20230725 | 125300 | 3448458450 | 23000 | 23050 | 23050 | 23000 | 11 |
| 362 | 20230725 | 125200 | 3448205100 | 23050 | 23050 | 23100 | 23050 | 273 |
| 363 | 20230725 | 125100 | 3441909450 | 23050 | 23100 | 23150 | 23050 | 408 |
| 364 | 20230725 | 125000 | 3432476850 | 23150 | 23050 | 23150 | 23050 | 89 |
| 365 | 20230725 | 124900 | 3430418000 | 23050 | 23000 | 23100 | 23000 | 181 |
| 366 | 20230725 | 124800 | 3426247700 | 23100 | 23050 | 23100 | 23000 | 173 |
| 367 | 20230725 | 124700 | 3422263150 | 23100 | 23000 | 23100 | 23000 | 266 |
| 368 | 20230725 | 124600 | 3416132000 | 23000 | 23000 | 23050 | 23000 | 532 |
| 369 | 20230725 | 124500 | 3403891000 | 23050 | 23050 | 23100 | 23000 | 115 |
| 370 | 20230725 | 124400 | 3401245450 | 23050 | 23050 | 23050 | 23000 | 68 |
| 371 | 20230725 | 124300 | 3399678550 | 23000 | 23100 | 23100 | 23000 | 127 |
| 372 | 20230725 | 124200 | 3396750150 | 23050 | 23050 | 23100 | 23050 | 21 |
| 373 | 20230725 | 124100 | 3396266050 | 23100 | 23050 | 23100 | 23050 | 60 |
| 374 | 20230725 | 124000 | 3394881900 | 23100 | 23050 | 23100 | 23050 | 751 |
| 375 | 20230725 | 123900 | 3377569000 | 23050 | 23050 | 23100 | 23050 | 26 |
| 376 | 20230725 | 123800 | 3376969250 | 23050 | 23050 | 23050 | 23050 | 162 |
| 377 | 20230725 | 123700 | 3373235150 | 23050 | 23100 | 23100 | 23050 | 135 |
| 378 | 20230725 | 123600 | 3370120100 | 23100 | 23100 | 23100 | 23100 | 131 |
| 379 | 20230725 | 123500 | 3367094000 | 23100 | 23100 | 23100 | 23100 | 17 |
| 380 | 20230725 | 123400 | 3366701300 | 23100 | 23100 | 23100 | 23050 | 268 |
| 381 | 20230725 | 123300 | 3360514450 | 23100 | 23100 | 23100 | 23100 | 31 |
| 382 | 20230725 | 123200 | 3359798350 | 23150 | 23100 | 23150 | 23050 | 62 |
| 383 | 20230725 | 123100 | 3358365000 | 23100 | 23100 | 23150 | 23050 | 252 |
| 384 | 20230725 | 123000 | 3352544850 | 23100 | 23150 | 23150 | 23100 | 187 |
| 385 | 20230725 | 122900 | 3348216000 | 23150 | 23050 | 23150 | 23050 | 71 |
| 386 | 20230725 | 122800 | 3346575150 | 23050 | 23100 | 23150 | 23050 | 293 |
| 387 | 20230725 | 122700 | 3339815550 | 23100 | 23150 | 23150 | 23100 | 34 |
| 388 | 20230725 | 122600 | 3339028900 | 23200 | 23050 | 23200 | 23050 | 38 |
| 389 | 20230725 | 122500 | 3338152250 | 23050 | 23100 | 23200 | 23050 | 606 |
| 390 | 20230725 | 122400 | 3324131400 | 23050 | 23100 | 23150 | 23050 | 60 |
| 391 | 20230725 | 122300 | 3322742950 | 23050 | 23050 | 23100 | 23050 | 104 |
| 392 | 20230725 | 122200 | 3320345250 | 23050 | 23100 | 23150 | 23050 | 180 |
| 393 | 20230725 | 122100 | 3316191450 | 23150 | 23150 | 23150 | 23050 | 20 |
| 394 | 20230725 | 122000 | 3315729100 | 23050 | 23100 | 23100 | 23050 | 319 |
| 395 | 20230725 | 121900 | 3308373400 | 23050 | 23100 | 23100 | 23050 | 214 |
| 396 | 20230725 | 121800 | 3303437800 | 23100 | 23100 | 23100 | 23050 | 70 |
| 397 | 20230725 | 121700 | 3301822350 | 23050 | 23050 | 23100 | 23050 | 195 |
| 398 | 20230725 | 121600 | 3297321750 | 23050 | 23100 | 23100 | 23050 | 389 |
| 399 | 20230725 | 121500 | 3288349500 | 23100 | 23050 | 23100 | 23050 | 206 |
| 400 | 20230725 | 121400 | 3283595300 | 23050 | 23100 | 23100 | 23050 | 1593 |
| 401 | 20230725 | 121300 | 3246863000 | 23100 | 23150 | 23150 | 23100 | 483 |
| 402 | 20230725 | 121200 | 3235695450 | 23150 | 23200 | 23200 | 23100 | 2107 |
| 403 | 20230725 | 121100 | 3186871050 | 23250 | 23200 | 23250 | 23200 | 107 |
| 404 | 20230725 | 121000 | 3184387600 | 23250 | 23200 | 23250 | 23200 | 83 |
| 405 | 20230725 | 120900 | 3182460150 | 23250 | 23250 | 23250 | 23200 | 96 |
| 406 | 20230725 | 120800 | 3180232300 | 23250 | 23200 | 23300 | 23200 | 254 |
| 407 | 20230725 | 120700 | 3174333800 | 23200 | 23250 | 23250 | 23200 | 542 |
| 408 | 20230725 | 120600 | 3161736700 | 23300 | 23250 | 23300 | 23250 | 40 |
| 409 | 20230725 | 120500 | 3160806300 | 23300 | 23250 | 23300 | 23200 | 295 |
| 410 | 20230725 | 120400 | 3153948800 | 23300 | 23250 | 23300 | 23200 | 176 |
| 411 | 20230725 | 120300 | 3149856800 | 23250 | 23250 | 23300 | 23250 | 27 |
| 412 | 20230725 | 120200 | 3149228950 | 23250 | 23250 | 23250 | 23250 | 406 |
| 413 | 20230725 | 120100 | 3139789450 | 23250 | 23250 | 23250 | 23250 | 114 |
| 414 | 20230725 | 120000 | 3137138950 | 23250 | 23350 | 23350 | 23250 | 699 |
| 415 | 20230725 | 115900 | 3120845550 | 23350 | 23350 | 23350 | 23300 | 1406 |
| 416 | 20230725 | 115800 | 3088016150 | 23350 | 23300 | 23350 | 23300 | 53 |
| 417 | 20230725 | 115700 | 3086780050 | 23350 | 23200 | 23350 | 23200 | 415 |
| 418 | 20230725 | 115600 | 3077115700 | 23200 | 23250 | 23250 | 23200 | 524 |
| 419 | 20230725 | 115500 | 3064947550 | 23250 | 23200 | 23300 | 23200 | 35 |
| 420 | 20230725 | 115400 | 3064134950 | 23300 | 23250 | 23300 | 23200 | 337 |
| 421 | 20230725 | 115300 | 3056297100 | 23250 | 23300 | 23300 | 23250 | 280 |
| 422 | 20230725 | 115200 | 3049784850 | 23250 | 23300 | 23300 | 23250 | 104 |
| 423 | 20230725 | 115100 | 3047365350 | 23300 | 23250 | 23300 | 23200 | 162 |
| 424 | 20230725 | 115000 | 3043598200 | 23250 | 23250 | 23250 | 23200 | 314 |
| 425 | 20230725 | 114900 | 3036302100 | 23250 | 23250 | 23300 | 23250 | 99 |
| 426 | 20230725 | 114800 | 3033999500 | 23300 | 23250 | 23350 | 23200 | 132 |
| 427 | 20230725 | 114700 | 3030931750 | 23250 | 23300 | 23350 | 23250 | 235 |
| 428 | 20230725 | 114600 | 3025464050 | 23300 | 23350 | 23350 | 23250 | 56 |
| 429 | 20230725 | 114500 | 3024159250 | 23350 | 23300 | 23350 | 23250 | 198 |
| 430 | 20230725 | 114400 | 3019549200 | 23300 | 23300 | 23400 | 23300 | 524 |
| 431 | 20230725 | 114300 | 3007315100 | 23300 | 23300 | 23350 | 23250 | 438 |
| 432 | 20230725 | 114200 | 2997101600 | 23250 | 23150 | 23250 | 23150 | 2162 |
| 433 | 20230725 | 114100 | 2946883650 | 23200 | 23250 | 23250 | 23150 | 83 |
| 434 | 20230725 | 114000 | 2944956700 | 23200 | 23200 | 23200 | 23100 | 204 |
| 435 | 20230725 | 113900 | 2940224800 | 23150 | 23200 | 23250 | 23150 | 142 |
| 436 | 20230725 | 113800 | 2936936900 | 23150 | 23200 | 23200 | 23150 | 145 |
| 437 | 20230725 | 113700 | 2933573900 | 23250 | 23150 | 23250 | 23150 | 266 |
| 438 | 20230725 | 113600 | 2927400350 | 23150 | 23150 | 23200 | 23150 | 187 |
| 439 | 20230725 | 113500 | 2923070100 | 23150 | 23150 | 23250 | 23150 | 47 |
| 440 | 20230725 | 113400 | 2921979700 | 23150 | 23200 | 23250 | 23150 | 382 |
| 441 | 20230725 | 113300 | 2913116550 | 23200 | 23150 | 23200 | 23150 | 207 |
| 442 | 20230725 | 113200 | 2908319250 | 23200 | 23150 | 23200 | 23150 | 175 |
| 443 | 20230725 | 113100 | 2904262000 | 23150 | 23150 | 23200 | 23100 | 94 |
| 444 | 20230725 | 113000 | 2902086050 | 23200 | 23200 | 23200 | 23150 | 329 |
| 445 | 20230725 | 112900 | 2894466350 | 23150 | 23150 | 23200 | 23100 | 75 |
| 446 | 20230725 | 112800 | 2892728950 | 23200 | 23150 | 23200 | 23150 | 193 |
| 447 | 20230725 | 112700 | 2888256150 | 23150 | 23200 | 23200 | 23150 | 109 |
| 448 | 20230725 | 112600 | 2885731200 | 23200 | 23200 | 23250 | 23150 | 119 |
| 449 | 20230725 | 112500 | 2882969800 | 23200 | 23100 | 23200 | 23100 | 120 |
| 450 | 20230725 | 112400 | 2880189300 | 23100 | 23150 | 23150 | 23100 | 333 |
| 451 | 20230725 | 112300 | 2872489450 | 23150 | 23100 | 23200 | 23100 | 391 |
| 452 | 20230725 | 112200 | 2863432600 | 23100 | 23150 | 23200 | 23100 | 679 |
| 453 | 20230725 | 112100 | 2847725750 | 23150 | 23250 | 23300 | 23150 | 1256 |
| 454 | 20230725 | 112000 | 2818575900 | 23300 | 23250 | 23300 | 23200 | 628 |
| 455 | 20230725 | 111900 | 2803965250 | 23300 | 23300 | 23350 | 23250 | 733 |
| 456 | 20230725 | 111800 | 2786902150 | 23300 | 23300 | 23400 | 23250 | 731 |
| 457 | 20230725 | 111700 | 2769844550 | 23350 | 23300 | 23350 | 23300 | 838 |
| 458 | 20230725 | 111600 | 2750297550 | 23350 | 23300 | 23350 | 23250 | 279 |
| 459 | 20230725 | 111500 | 2743801600 | 23350 | 23300 | 23350 | 23250 | 115 |
| 460 | 20230725 | 111400 | 2741122750 | 23300 | 23350 | 23350 | 23250 | 202 |
| 461 | 20230725 | 111300 | 2736415650 | 23250 | 23250 | 23350 | 23200 | 3598 |
| 462 | 20230725 | 111200 | 2652651350 | 23250 | 23250 | 23250 | 23150 | 571 |
| 463 | 20230725 | 111100 | 2639402300 | 23250 | 23150 | 23300 | 23150 | 1107 |
| 464 | 20230725 | 111000 | 2613681150 | 23200 | 23100 | 23200 | 23100 | 314 |
| 465 | 20230725 | 110900 | 2606419000 | 23100 | 23150 | 23200 | 23100 | 616 |
| 466 | 20230725 | 110800 | 2592157800 | 23150 | 23200 | 23250 | 23150 | 26 |
| 467 | 20230725 | 110700 | 2591554550 | 23100 | 23150 | 23250 | 23100 | 249 |
| 468 | 20230725 | 110600 | 2585795800 | 23250 | 23250 | 23250 | 23150 | 88 |
| 469 | 20230725 | 110500 | 2583755850 | 23250 | 23150 | 23250 | 23150 | 23 |
| 470 | 20230725 | 110400 | 2583222100 | 23100 | 23250 | 23250 | 23100 | 1952 |
| 471 | 20230725 | 110300 | 2538018450 | 23250 | 23250 | 23250 | 23150 | 240 |
| 472 | 20230725 | 110200 | 2532442700 | 23250 | 23200 | 23250 | 23150 | 67 |
| 473 | 20230725 | 110100 | 2530886000 | 23200 | 23200 | 23250 | 23150 | 173 |
| 474 | 20230725 | 110000 | 2526875650 | 23150 | 23100 | 23250 | 23100 | 1057 |
| 475 | 20230725 | 105900 | 2502397650 | 23150 | 23200 | 23200 | 23100 | 124 |
| 476 | 20230725 | 105800 | 2499528750 | 23200 | 23250 | 23300 | 23150 | 344 |
| 477 | 20230725 | 105700 | 2491550450 | 23250 | 23150 | 23250 | 23150 | 116 |
| 478 | 20230725 | 105600 | 2488854050 | 23150 | 23150 | 23250 | 23150 | 167 |
| 479 | 20230725 | 105500 | 2484984750 | 23150 | 23150 | 23300 | 23150 | 928 |
| 480 | 20230725 | 105400 | 2463474350 | 23250 | 23250 | 23300 | 23150 | 1691 |
| 481 | 20230725 | 105300 | 2424316500 | 23300 | 23350 | 23350 | 23050 | 2255 |
| 482 | 20230725 | 105200 | 2371942800 | 23350 | 23200 | 23350 | 23150 | 1422 |
| 483 | 20230725 | 105100 | 2338868050 | 23150 | 23150 | 23150 | 23050 | 204 |
| 484 | 20230725 | 105000 | 2334150650 | 23150 | 23050 | 23150 | 23050 | 406 |
| 485 | 20230725 | 104900 | 2324758250 | 23050 | 23150 | 23150 | 23050 | 221 |
| 486 | 20230725 | 104800 | 2319654200 | 23100 | 23100 | 23150 | 23100 | 225 |
| 487 | 20230725 | 104700 | 2314447350 | 23000 | 23100 | 23150 | 23000 | 255 |
| 488 | 20230725 | 104600 | 2308561250 | 23150 | 23100 | 23150 | 23000 | 330 |
| 489 | 20230725 | 104500 | 2300938550 | 23100 | 23000 | 23100 | 23000 | 62 |
| 490 | 20230725 | 104400 | 2299507500 | 23000 | 23000 | 23100 | 22900 | 3280 |
| 491 | 20230725 | 104300 | 2224083050 | 23000 | 23000 | 23000 | 23000 | 65 |
| 492 | 20230725 | 104200 | 2222588050 | 23000 | 22950 | 23000 | 22950 | 32 |
| 493 | 20230725 | 104100 | 2221852100 | 22950 | 23050 | 23100 | 22950 | 97 |
| 494 | 20230725 | 104000 | 2219619550 | 23100 | 23000 | 23100 | 23000 | 301 |
| 495 | 20230725 | 103900 | 2212694450 | 23000 | 23000 | 23000 | 23000 | 55 |
| 496 | 20230725 | 103800 | 2211429450 | 23000 | 23000 | 23000 | 22900 | 88 |
| 497 | 20230725 | 103700 | 2209406550 | 23100 | 23000 | 23100 | 23000 | 1658 |
| 498 | 20230725 | 103600 | 2171261800 | 22900 | 22950 | 23000 | 22900 | 1726 |
| 499 | 20230725 | 103500 | 2131641850 | 22950 | 22950 | 22950 | 22850 | 1751 |
| 500 | 20230725 | 103400 | 2091612150 | 22950 | 22900 | 22950 | 22850 | 108 |
| 501 | 20230725 | 103300 | 2089142600 | 22900 | 22900 | 22900 | 22900 | 25 |
| 502 | 20230725 | 103200 | 2088570100 | 22950 | 22850 | 22950 | 22850 | 46 |
| 503 | 20230725 | 103100 | 2087514800 | 22950 | 22950 | 22950 | 22850 | 3341 |
| 504 | 20230725 | 103000 | 2011120150 | 23000 | 22900 | 23000 | 22900 | 34 |
| 505 | 20230725 | 102900 | 2010339050 | 22900 | 23000 | 23000 | 22900 | 47 |
| 506 | 20230725 | 102800 | 2009261050 | 22900 | 22950 | 23000 | 22900 | 33 |
| 507 | 20230725 | 102700 | 2008502500 | 22950 | 22900 | 22950 | 22850 | 172 |
| 508 | 20230725 | 102600 | 2004567250 | 22950 | 23000 | 23000 | 22950 | 27 |
| 509 | 20230725 | 102500 | 2003947250 | 22900 | 22900 | 23000 | 22900 | 22 |
| 510 | 20230725 | 102400 | 2003441750 | 22850 | 22850 | 23000 | 22850 | 769 |
| 511 | 20230725 | 102300 | 1985840800 | 22850 | 22900 | 23000 | 22850 | 1630 |
| 512 | 20230725 | 102200 | 1948542700 | 22900 | 22950 | 23000 | 22900 | 708 |
| 513 | 20230725 | 102100 | 1932297050 | 22950 | 22950 | 22950 | 22950 | 9 |
| 514 | 20230725 | 102000 | 1932090500 | 22950 | 23000 | 23000 | 22950 | 516 |
| 515 | 20230725 | 101900 | 1920243850 | 23000 | 23000 | 23100 | 22950 | 35 |
| 516 | 20230725 | 101800 | 1919437450 | 23100 | 23000 | 23100 | 22950 | 1355 |
| 517 | 20230725 | 101700 | 1888315700 | 23000 | 23050 | 23050 | 23000 | 535 |
| 518 | 20230725 | 101600 | 1876009850 | 23000 | 23000 | 23050 | 23000 | 339 |
| 519 | 20230725 | 101500 | 1868211650 | 23000 | 23000 | 23050 | 23000 | 244 |
| 520 | 20230725 | 101400 | 1862598850 | 23050 | 23050 | 23050 | 23000 | 456 |
| 521 | 20230725 | 101300 | 1852088300 | 23100 | 23000 | 23100 | 23000 | 92 |
| 522 | 20230725 | 101200 | 1849967100 | 23100 | 23000 | 23100 | 23000 | 636 |
| 523 | 20230725 | 101100 | 1835299550 | 23100 | 23000 | 23100 | 23000 | 377 |
| 524 | 20230725 | 101000 | 1826625850 | 23100 | 23100 | 23100 | 23100 | 26 |
| 525 | 20230725 | 100900 | 1826025250 | 23000 | 23000 | 23100 | 23000 | 1206 |
| 526 | 20230725 | 100800 | 1798279550 | 23000 | 23000 | 23000 | 22950 | 115 |
| 527 | 20230725 | 100700 | 1795639550 | 23000 | 23050 | 23050 | 22950 | 2204 |
| 528 | 20230725 | 100600 | 1744930500 | 23050 | 23100 | 23100 | 23050 | 792 |
| 529 | 20230725 | 100500 | 1726673200 | 23100 | 23150 | 23200 | 23100 | 1495 |
| 530 | 20230725 | 100400 | 1692109800 | 23150 | 23100 | 23200 | 23100 | 770 |
| 531 | 20230725 | 100300 | 1674290750 | 23150 | 23100 | 23150 | 23100 | 111 |
| 532 | 20230725 | 100200 | 1671721800 | 23150 | 23150 | 23150 | 23100 | 702 |
| 533 | 20230725 | 100100 | 1655483350 | 23150 | 23150 | 23200 | 23150 | 964 |
| 534 | 20230725 | 100000 | 1633163600 | 23150 | 23150 | 23150 | 23100 | 80 |
| 535 | 20230725 | 095900 | 1631311800 | 23150 | 23150 | 23150 | 23150 | 262 |
| 536 | 20230725 | 095800 | 1625246500 | 23150 | 23150 | 23200 | 23150 | 1610 |
| 537 | 20230725 | 095700 | 1587964000 | 23150 | 23100 | 23200 | 23100 | 392 |
| 538 | 20230725 | 095600 | 1578892300 | 23050 | 23100 | 23100 | 23050 | 466 |
| 539 | 20230725 | 095500 | 1568128450 | 23100 | 23000 | 23150 | 23000 | 3349 |
| 540 | 20230725 | 095400 | 1490937500 | 23000 | 23050 | 23100 | 22950 | 1069 |
| 541 | 20230725 | 095300 | 1466357150 | 23000 | 23050 | 23100 | 23000 | 605 |
| 542 | 20230725 | 095200 | 1452410500 | 23050 | 23050 | 23050 | 23050 | 17 |
| 543 | 20230725 | 095100 | 1452018650 | 23000 | 23000 | 23050 | 23000 | 97 |
| 544 | 20230725 | 095000 | 1449786800 | 23000 | 23050 | 23050 | 22950 | 1221 |
| 545 | 20230725 | 094900 | 1421656000 | 23000 | 23000 | 23050 | 23000 | 207 |
| 546 | 20230725 | 094800 | 1416893950 | 23050 | 23050 | 23050 | 23050 | 30 |
| 547 | 20230725 | 094700 | 1416202450 | 23100 | 23000 | 23100 | 23000 | 1153 |
| 548 | 20230725 | 094600 | 1389653650 | 23000 | 22950 | 23000 | 22950 | 185 |
| 549 | 20230725 | 094500 | 1385402250 | 22950 | 23000 | 23000 | 22950 | 55 |
| 550 | 20230725 | 094400 | 1384138500 | 22950 | 23000 | 23100 | 22950 | 697 |
| 551 | 20230725 | 094300 | 1368097600 | 23000 | 23100 | 23100 | 23000 | 596 |
| 552 | 20230725 | 094200 | 1354387900 | 23000 | 23150 | 23150 | 23000 | 1386 |
| 553 | 20230725 | 094100 | 1322435250 | 23150 | 23150 | 23200 | 23100 | 1130 |
| 554 | 20230725 | 094000 | 1296274800 | 23150 | 23150 | 23150 | 23100 | 378 |
| 555 | 20230725 | 093900 | 1287531300 | 23150 | 23100 | 23150 | 23050 | 310 |
| 556 | 20230725 | 093800 | 1280365350 | 23150 | 23250 | 23250 | 23150 | 506 |
| 557 | 20230725 | 093700 | 1268629500 | 23300 | 23250 | 23350 | 23200 | 475 |
| 558 | 20230725 | 093600 | 1257579450 | 23350 | 23100 | 23350 | 23100 | 5550 |
| 559 | 20230725 | 093500 | 1128599500 | 23100 | 23000 | 23100 | 22900 | 792 |
| 560 | 20230725 | 093400 | 1110377000 | 22900 | 23000 | 23000 | 22850 | 449 |
| 561 | 20230725 | 093300 | 1100091900 | 23000 | 22900 | 23000 | 22900 | 703 |
| 562 | 20230725 | 093200 | 1083981150 | 23000 | 22950 | 23000 | 22950 | 175 |
| 563 | 20230725 | 093100 | 1079964000 | 22950 | 23050 | 23050 | 22850 | 1652 |
| 564 | 20230725 | 093000 | 1042132150 | 23050 | 23100 | 23100 | 23050 | 108 |
| 565 | 20230725 | 092900 | 1039637450 | 23050 | 23100 | 23100 | 23050 | 105 |
| 566 | 20230725 | 092800 | 1037217150 | 23050 | 22950 | 23150 | 22950 | 1472 |
| 567 | 20230725 | 092700 | 1003333250 | 23000 | 23050 | 23100 | 23000 | 983 |
| 568 | 20230725 | 092600 | 980711500 | 23000 | 22950 | 23000 | 22950 | 617 |
| 569 | 20230725 | 092500 | 966530300 | 22950 | 23000 | 23000 | 22950 | 60 |
| 570 | 20230725 | 092400 | 965150550 | 23000 | 22950 | 23000 | 22950 | 309 |
| 571 | 20230725 | 092300 | 958053950 | 22950 | 22950 | 23000 | 22900 | 583 |
| 572 | 20230725 | 092200 | 944699400 | 22950 | 22900 | 23000 | 22800 | 851 |
| 573 | 20230725 | 092100 | 925229950 | 22900 | 22800 | 22900 | 22800 | 69 |
| 574 | 20230725 | 092000 | 923654250 | 22800 | 23000 | 23000 | 22800 | 2059 |
| 575 | 20230725 | 091900 | 876556250 | 23000 | 23000 | 23000 | 23000 | 1201 |
| 576 | 20230725 | 091800 | 848933250 | 23000 | 23150 | 23150 | 23000 | 805 |
| 577 | 20230725 | 091700 | 830361400 | 23150 | 23100 | 23200 | 23100 | 461 |
| 578 | 20230725 | 091600 | 819703650 | 23050 | 23000 | 23050 | 23000 | 784 |
| 579 | 20230725 | 091500 | 801633800 | 23000 | 23100 | 23100 | 23000 | 1469 |
| 580 | 20230725 | 091400 | 767758350 | 23100 | 23150 | 23150 | 23100 | 343 |
| 581 | 20230725 | 091300 | 759829200 | 23150 | 23200 | 23200 | 23100 | 886 |
| 582 | 20230725 | 091200 | 739296950 | 23250 | 23300 | 23300 | 23200 | 1282 |
| 583 | 20230725 | 091100 | 709503400 | 23300 | 23250 | 23300 | 23250 | 548 |
| 584 | 20230725 | 091000 | 696746500 | 23150 | 23150 | 23150 | 23150 | 434 |
| 585 | 20230725 | 090900 | 686699400 | 23150 | 23150 | 23250 | 23150 | 314 |
| 586 | 20230725 | 090800 | 679421600 | 23150 | 23200 | 23250 | 23150 | 1421 |
| 587 | 20230725 | 090700 | 646459950 | 23200 | 23100 | 23200 | 23100 | 626 |
| 588 | 20230725 | 090600 | 631988400 | 23100 | 23150 | 23250 | 23100 | 1034 |
| 589 | 20230725 | 090500 | 608014350 | 23150 | 23100 | 23150 | 23050 | 1252 |
| 590 | 20230725 | 090400 | 579090100 | 23250 | 23200 | 23250 | 23100 | 1614 |
| 591 | 20230725 | 090300 | 541694450 | 23250 | 23400 | 23400 | 23250 | 2856 |
| 592 | 20230725 | 090200 | 475071400 | 23400 | 23500 | 23600 | 23300 | 7590 |
| 593 | 20230725 | 090100 | 296886500 | 23450 | 23200 | 23450 | 23200 | 4270 |
| 594 | 20230725 | 090000 | 196873100 | 23250 | 23400 | 23400 | 23150 | 7990 |