33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 8804 |
| 3 | 20230725 | 191800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20230725 | 191700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20230725 | 191600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20230725 | 191500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20230725 | 191400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20230725 | 191300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20230725 | 191200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20230725 | 191100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20230725 | 191000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20230725 | 190900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20230725 | 190800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20230725 | 190700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20230725 | 190600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20230725 | 190500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20230725 | 190400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20230725 | 190300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20230725 | 190200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20230725 | 190100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20230725 | 190000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20230725 | 185900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20230725 | 185800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20230725 | 185700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20230725 | 185600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20230725 | 185500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20230725 | 185400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20230725 | 185300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20230725 | 185200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20230725 | 185100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20230725 | 185000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20230725 | 184900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 8804 |
| 33 | 20230725 | 184800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20230725 | 184700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20230725 | 184600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20230725 | 184500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20230725 | 184400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20230725 | 184300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20230725 | 184200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20230725 | 184100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20230725 | 184000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20230725 | 183900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20230725 | 183800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20230725 | 183700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20230725 | 183600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20230725 | 183500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20230725 | 183400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20230725 | 183300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20230725 | 183200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20230725 | 183100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20230725 | 183000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20230725 | 182900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20230725 | 182800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20230725 | 182700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20230725 | 182600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20230725 | 182500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20230725 | 182400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20230725 | 182300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20230725 | 182200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20230725 | 182100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20230725 | 182000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20230725 | 181900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 8804 |
| 63 | 20230725 | 181800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20230725 | 181700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20230725 | 181600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20230725 | 181500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20230725 | 181400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20230725 | 181300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20230725 | 181200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20230725 | 181100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20230725 | 181000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20230725 | 180900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20230725 | 180800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20230725 | 180700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20230725 | 180600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20230725 | 180500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20230725 | 180400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20230725 | 180300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20230725 | 180200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20230725 | 180100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20230725 | 180000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20230725 | 175900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20230725 | 175800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20230725 | 175700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20230725 | 175600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20230725 | 175500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20230725 | 175400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20230725 | 175300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20230725 | 175200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20230725 | 175100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20230725 | 175000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20230725 | 174900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 8804 |
| 93 | 20230725 | 174800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20230725 | 174700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20230725 | 174600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20230725 | 174500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20230725 | 174400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20230725 | 174300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20230725 | 174200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20230725 | 174100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20230725 | 174000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20230725 | 173900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20230725 | 173800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20230725 | 173700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20230725 | 173600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20230725 | 173500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20230725 | 173400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20230725 | 173300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20230725 | 173200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20230725 | 173100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20230725 | 173000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20230725 | 172900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20230725 | 172800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20230725 | 172700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20230725 | 172600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20230725 | 172500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20230725 | 172400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20230725 | 172300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20230725 | 172200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20230725 | 172100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20230725 | 172000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20230725 | 171900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 8804 |
| 123 | 20230725 | 171800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20230725 | 171700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20230725 | 171600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20230725 | 171500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20230725 | 171400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20230725 | 171300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20230725 | 171200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20230725 | 171100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20230725 | 171000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20230725 | 170900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20230725 | 170800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20230725 | 170700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20230725 | 170600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20230725 | 170500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20230725 | 170400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20230725 | 170300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20230725 | 170200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20230725 | 170100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20230725 | 170000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20230725 | 165900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20230725 | 165800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20230725 | 165700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20230725 | 165600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20230725 | 165500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20230725 | 165400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20230725 | 165300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20230725 | 165200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20230725 | 165100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20230725 | 165000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20230725 | 164900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 8804 |
| 153 | 20230725 | 164800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20230725 | 164700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20230725 | 164600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20230725 | 164500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20230725 | 164400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20230725 | 164300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20230725 | 164200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20230725 | 164100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20230725 | 164000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20230725 | 163900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20230725 | 163800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20230725 | 163700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20230725 | 163600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20230725 | 163500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20230725 | 163400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20230725 | 163300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20230725 | 163200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20230725 | 163100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20230725 | 163000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20230725 | 162900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20230725 | 162800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20230725 | 162700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20230725 | 162600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20230725 | 162500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20230725 | 162400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20230725 | 162300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20230725 | 162200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20230725 | 162100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20230725 | 162000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20230725 | 161900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 8804 |
| 183 | 20230725 | 161800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20230725 | 161700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20230725 | 161600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20230725 | 161500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20230725 | 161400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20230725 | 161300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20230725 | 161200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20230725 | 161100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20230725 | 161000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20230725 | 160900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20230725 | 160800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20230725 | 160700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20230725 | 160600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20230725 | 160500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20230725 | 160400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20230725 | 160300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20230725 | 160200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20230725 | 160100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20230725 | 160000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20230725 | 155900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20230725 | 155800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20230725 | 155700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20230725 | 155600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20230725 | 155500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20230725 | 155400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20230725 | 155300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20230725 | 155200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20230725 | 155100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20230725 | 155000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20230725 | 154900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 8804 |
| 213 | 20230725 | 154800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20230725 | 154700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20230725 | 154600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20230725 | 154500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20230725 | 154400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20230725 | 154300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20230725 | 154200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20230725 | 154100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20230725 | 154000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20230725 | 153900 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20230725 | 153800 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20230725 | 153700 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20230725 | 153600 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20230725 | 153500 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20230725 | 153400 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20230725 | 153300 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20230725 | 153200 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20230725 | 153100 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20230725 | 153000 | 10361487700 | 23150 | 23150 | 23150 | 23150 | 8804 |
| 232 | 20230725 | 152900 | 10157675100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20230725 | 152800 | 10157675100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20230725 | 152700 | 10157675100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20230725 | 152600 | 10157675100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20230725 | 152500 | 10157675100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20230725 | 152400 | 10157675100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20230725 | 152300 | 10157675100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20230725 | 152200 | 10157675100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20230725 | 152100 | 10157675100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20230725 | 152000 | 10157675100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20230725 | 151900 | 10157675100 | 23250 | 23200 | 23250 | 23150 | 5072 |
| 243 | 20230725 | 151800 | 10040119250 | 23200 | 23200 | 23250 | 23200 | 2047 |
| 244 | 20230725 | 151700 | 9992585250 | 23200 | 23250 | 23250 | 23200 | 1719 |
| 245 | 20230725 | 151600 | 9952703750 | 23250 | 23250 | 23300 | 23250 | 1494 |
| 246 | 20230725 | 151500 | 9917933650 | 23300 | 23300 | 23300 | 23250 | 519 |
| 247 | 20230725 | 151400 | 9905849950 | 23300 | 23200 | 23300 | 23200 | 2914 |
| 248 | 20230725 | 151300 | 9838135250 | 23200 | 23300 | 23300 | 23200 | 1963 |
| 249 | 20230725 | 151200 | 9792567350 | 23300 | 23300 | 23300 | 23250 | 1914 |
| 250 | 20230725 | 151100 | 9748064300 | 23300 | 23250 | 23300 | 23250 | 1689 |
| 251 | 20230725 | 151000 | 9708784900 | 23250 | 23300 | 23300 | 23250 | 2494 |
| 252 | 20230725 | 150900 | 9650740350 | 23300 | 23250 | 23300 | 23250 | 712 |
| 253 | 20230725 | 150800 | 9634176500 | 23200 | 23200 | 23250 | 23200 | 576 |
| 254 | 20230725 | 150700 | 9620813250 | 23200 | 23200 | 23250 | 23150 | 4141 |
| 255 | 20230725 | 150600 | 9524764350 | 23200 | 23200 | 23200 | 23150 | 3511 |
| 256 | 20230725 | 150500 | 9443319200 | 23200 | 23200 | 23200 | 23200 | 1320 |
| 257 | 20230725 | 150400 | 9412695200 | 23200 | 23200 | 23250 | 23150 | 2023 |
| 258 | 20230725 | 150300 | 9365761200 | 23200 | 23250 | 23250 | 23200 | 1411 |
| 259 | 20230725 | 150200 | 9333023250 | 23250 | 23200 | 23250 | 23200 | 2311 |
| 260 | 20230725 | 150100 | 9279371950 | 23200 | 23250 | 23250 | 23150 | 2951 |
| 261 | 20230725 | 150000 | 9210947700 | 23250 | 23300 | 23300 | 23250 | 2476 |
| 262 | 20230725 | 145900 | 9153375750 | 23300 | 23300 | 23300 | 23300 | 858 |
| 263 | 20230725 | 145800 | 9133384350 | 23350 | 23300 | 23350 | 23300 | 2140 |
| 264 | 20230725 | 145700 | 9083522150 | 23300 | 23300 | 23350 | 23300 | 880 |
| 265 | 20230725 | 145600 | 9063017350 | 23300 | 23300 | 23300 | 23250 | 809 |
| 266 | 20230725 | 145500 | 9044168150 | 23200 | 23300 | 23350 | 23200 | 808 |
| 267 | 20230725 | 145400 | 9025342050 | 23350 | 23350 | 23350 | 23300 | 797 |
| 268 | 20230725 | 145300 | 9006770350 | 23300 | 23300 | 23300 | 23200 | 2035 |
| 269 | 20230725 | 145200 | 8959388750 | 23300 | 23350 | 23400 | 23250 | 1479 |
| 270 | 20230725 | 145100 | 8924917700 | 23300 | 23350 | 23350 | 23300 | 2466 |
| 271 | 20230725 | 145000 | 8867340300 | 23350 | 23300 | 23350 | 23300 | 736 |
| 272 | 20230725 | 144900 | 8850189500 | 23300 | 23250 | 23300 | 23250 | 2708 |
| 273 | 20230725 | 144800 | 8787146100 | 23250 | 23200 | 23250 | 23200 | 213 |
| 274 | 20230725 | 144700 | 8782199400 | 23200 | 23250 | 23250 | 23200 | 303 |
| 275 | 20230725 | 144600 | 8775167400 | 23200 | 23200 | 23200 | 23200 | 406 |
| 276 | 20230725 | 144500 | 8765748200 | 23200 | 23200 | 23200 | 23200 | 2328 |
| 277 | 20230725 | 144400 | 8711738600 | 23200 | 23150 | 23200 | 23150 | 1474 |
| 278 | 20230725 | 144300 | 8677544300 | 23200 | 23200 | 23200 | 23200 | 573 |
| 279 | 20230725 | 144200 | 8664250700 | 23200 | 23250 | 23250 | 23200 | 2697 |
| 280 | 20230725 | 144100 | 8601661800 | 23250 | 23250 | 23250 | 23250 | 5 |
| 281 | 20230725 | 144000 | 8601545550 | 23250 | 23250 | 23250 | 23250 | 149 |
| 282 | 20230725 | 143900 | 8598081300 | 23250 | 23250 | 23250 | 23200 | 1584 |
| 283 | 20230725 | 143800 | 8561327300 | 23250 | 23200 | 23250 | 23200 | 111 |
| 284 | 20230725 | 143700 | 8558749200 | 23200 | 23250 | 23250 | 23200 | 1126 |
| 285 | 20230725 | 143600 | 8532616450 | 23150 | 23200 | 23250 | 23150 | 4550 |
| 286 | 20230725 | 143500 | 8426840300 | 23200 | 23200 | 23250 | 23200 | 1486 |
| 287 | 20230725 | 143400 | 8392364700 | 23200 | 23200 | 23250 | 23150 | 1996 |
| 288 | 20230725 | 143300 | 8346052350 | 23200 | 23200 | 23250 | 23200 | 2198 |
| 289 | 20230725 | 143200 | 8295022800 | 23250 | 23200 | 23250 | 23200 | 514 |
| 290 | 20230725 | 143100 | 8283097750 | 23200 | 23200 | 23200 | 23200 | 387 |
| 291 | 20230725 | 143000 | 8274119350 | 23200 | 23200 | 23250 | 23150 | 530 |
| 292 | 20230725 | 142900 | 8261825550 | 23250 | 23250 | 23250 | 23200 | 607 |
| 293 | 20230725 | 142800 | 8247738750 | 23200 | 23200 | 23250 | 23200 | 1307 |
| 294 | 20230725 | 142700 | 8217416300 | 23200 | 23250 | 23250 | 23200 | 1227 |
| 295 | 20230725 | 142600 | 8188939550 | 23200 | 23250 | 23300 | 23200 | 1394 |
| 296 | 20230725 | 142500 | 8156539200 | 23250 | 23250 | 23300 | 23250 | 722 |
| 297 | 20230725 | 142400 | 8139749200 | 23250 | 23250 | 23300 | 23250 | 402 |
| 298 | 20230725 | 142300 | 8130402650 | 23250 | 23250 | 23300 | 23250 | 94 |
| 299 | 20230725 | 142200 | 8128217100 | 23250 | 23300 | 23300 | 23200 | 571 |
| 300 | 20230725 | 142100 | 8114940650 | 23200 | 23250 | 23300 | 23200 | 657 |
| 301 | 20230725 | 142000 | 8099674850 | 23250 | 23250 | 23250 | 23250 | 518 |
| 302 | 20230725 | 141900 | 8087631350 | 23250 | 23300 | 23300 | 23250 | 2450 |
| 303 | 20230725 | 141800 | 8030600950 | 23300 | 23250 | 23300 | 23200 | 4037 |
| 304 | 20230725 | 141700 | 7936824400 | 23250 | 23250 | 23250 | 23250 | 621 |
| 305 | 20230725 | 141600 | 7922386150 | 23300 | 23300 | 23350 | 23250 | 4925 |
| 306 | 20230725 | 141500 | 7807627150 | 23300 | 23300 | 23350 | 23300 | 207 |
| 307 | 20230725 | 141400 | 7802799050 | 23350 | 23300 | 23350 | 23300 | 218 |
| 308 | 20230725 | 141300 | 7797719150 | 23300 | 23300 | 23350 | 23300 | 292 |
| 309 | 20230725 | 141200 | 7790915500 | 23300 | 23350 | 23350 | 23300 | 152 |
| 310 | 20230725 | 141100 | 7787367850 | 23350 | 23300 | 23350 | 23300 | 465 |
| 311 | 20230725 | 141000 | 7776528100 | 23300 | 23350 | 23350 | 23300 | 54 |
| 312 | 20230725 | 140900 | 7775269350 | 23350 | 23350 | 23350 | 23300 | 129 |
| 313 | 20230725 | 140800 | 7772262450 | 23350 | 23350 | 23350 | 23350 | 796 |
| 314 | 20230725 | 140700 | 7753675850 | 23350 | 23350 | 23350 | 23350 | 182 |
| 315 | 20230725 | 140600 | 7749426150 | 23350 | 23350 | 23350 | 23350 | 1150 |
| 316 | 20230725 | 140500 | 7722573650 | 23350 | 23400 | 23400 | 23350 | 74 |
| 317 | 20230725 | 140400 | 7720844800 | 23400 | 23350 | 23400 | 23350 | 652 |
| 318 | 20230725 | 140300 | 7705620450 | 23350 | 23400 | 23400 | 23350 | 450 |
| 319 | 20230725 | 140200 | 7695112750 | 23400 | 23450 | 23450 | 23350 | 4689 |
| 320 | 20230725 | 140100 | 7585591950 | 23450 | 23400 | 23450 | 23400 | 779 |
| 321 | 20230725 | 140000 | 7567345900 | 23450 | 23400 | 23450 | 23400 | 720 |
| 322 | 20230725 | 135900 | 7550497750 | 23400 | 23400 | 23400 | 23400 | 14 |
| 323 | 20230725 | 135800 | 7550170150 | 23350 | 23350 | 23400 | 23350 | 1616 |
| 324 | 20230725 | 135700 | 7512436400 | 23350 | 23350 | 23400 | 23350 | 50 |
| 325 | 20230725 | 135600 | 7511268650 | 23350 | 23400 | 23400 | 23350 | 6 |
| 326 | 20230725 | 135500 | 7511128500 | 23400 | 23350 | 23400 | 23350 | 7 |
| 327 | 20230725 | 135400 | 7510964800 | 23400 | 23350 | 23400 | 23300 | 315 |
| 328 | 20230725 | 135300 | 7503609800 | 23350 | 23350 | 23350 | 23300 | 497 |
| 329 | 20230725 | 135200 | 7492020550 | 23350 | 23350 | 23350 | 23350 | 426 |
| 330 | 20230725 | 135100 | 7482073450 | 23350 | 23350 | 23350 | 23300 | 503 |
| 331 | 20230725 | 135000 | 7470329300 | 23350 | 23350 | 23400 | 23300 | 742 |
| 332 | 20230725 | 134900 | 7452991300 | 23350 | 23400 | 23400 | 23350 | 3048 |
| 333 | 20230725 | 134800 | 7381794600 | 23400 | 23400 | 23400 | 23400 | 1122 |
| 334 | 20230725 | 134700 | 7355539800 | 23400 | 23400 | 23400 | 23350 | 771 |
| 335 | 20230725 | 134600 | 7337532600 | 23400 | 23400 | 23400 | 23400 | 391 |
| 336 | 20230725 | 134500 | 7328383200 | 23400 | 23400 | 23450 | 23350 | 1689 |
| 337 | 20230725 | 134400 | 7288910550 | 23400 | 23400 | 23450 | 23400 | 1090 |
| 338 | 20230725 | 134300 | 7263404350 | 23400 | 23400 | 23400 | 23400 | 46 |
| 339 | 20230725 | 134200 | 7262327950 | 23400 | 23400 | 23400 | 23400 | 861 |
| 340 | 20230725 | 134100 | 7242180550 | 23400 | 23400 | 23400 | 23400 | 1011 |
| 341 | 20230725 | 134000 | 7218523150 | 23400 | 23400 | 23400 | 23400 | 1281 |
| 342 | 20230725 | 133900 | 7188547750 | 23400 | 23400 | 23450 | 23400 | 1308 |
| 343 | 20230725 | 133800 | 7157940500 | 23450 | 23450 | 23450 | 23450 | 100 |
| 344 | 20230725 | 133700 | 7155595500 | 23450 | 23400 | 23450 | 23400 | 129 |
| 345 | 20230725 | 133600 | 7152574700 | 23400 | 23450 | 23450 | 23400 | 225 |
| 346 | 20230725 | 133500 | 7147300150 | 23400 | 23400 | 23400 | 23400 | 264 |
| 347 | 20230725 | 133400 | 7141122550 | 23400 | 23400 | 23450 | 23400 | 694 |
| 348 | 20230725 | 133300 | 7124881900 | 23450 | 23400 | 23450 | 23350 | 2844 |
| 349 | 20230725 | 133200 | 7058335550 | 23400 | 23400 | 23400 | 23350 | 419 |
| 350 | 20230725 | 133100 | 7048550950 | 23400 | 23400 | 23400 | 23400 | 440 |
| 351 | 20230725 | 133000 | 7038254950 | 23400 | 23400 | 23400 | 23400 | 198 |
| 352 | 20230725 | 132900 | 7033621750 | 23350 | 23350 | 23350 | 23350 | 811 |
| 353 | 20230725 | 132800 | 7014684900 | 23350 | 23350 | 23350 | 23350 | 520 |
| 354 | 20230725 | 132700 | 7002542900 | 23350 | 23350 | 23400 | 23350 | 847 |
| 355 | 20230725 | 132600 | 6982765350 | 23350 | 23400 | 23400 | 23350 | 532 |
| 356 | 20230725 | 132500 | 6970343050 | 23350 | 23400 | 23400 | 23350 | 62 |
| 357 | 20230725 | 132400 | 6968892650 | 23400 | 23400 | 23400 | 23400 | 3 |
| 358 | 20230725 | 132300 | 6968822450 | 23400 | 23350 | 23400 | 23350 | 476 |
| 359 | 20230725 | 132200 | 6957707600 | 23400 | 23400 | 23400 | 23350 | 209 |
| 360 | 20230725 | 132100 | 6952824000 | 23400 | 23350 | 23400 | 23350 | 526 |
| 361 | 20230725 | 132000 | 6940541650 | 23350 | 23400 | 23400 | 23350 | 1144 |
| 362 | 20230725 | 131900 | 6913829050 | 23350 | 23400 | 23450 | 23350 | 1673 |
| 363 | 20230725 | 131800 | 6874750800 | 23400 | 23450 | 23450 | 23400 | 1255 |
| 364 | 20230725 | 131700 | 6845383200 | 23450 | 23400 | 23450 | 23400 | 1024 |
| 365 | 20230725 | 131600 | 6821420400 | 23450 | 23400 | 23450 | 23400 | 211 |
| 366 | 20230725 | 131500 | 6816477450 | 23450 | 23400 | 23450 | 23400 | 346 |
| 367 | 20230725 | 131400 | 6808379650 | 23400 | 23450 | 23450 | 23400 | 492 |
| 368 | 20230725 | 131300 | 6796866600 | 23400 | 23400 | 23400 | 23400 | 101 |
| 369 | 20230725 | 131200 | 6794503200 | 23400 | 23450 | 23450 | 23400 | 556 |
| 370 | 20230725 | 131100 | 6781491900 | 23400 | 23400 | 23450 | 23400 | 843 |
| 371 | 20230725 | 131000 | 6761740650 | 23400 | 23400 | 23400 | 23400 | 1110 |
| 372 | 20230725 | 130900 | 6735766650 | 23400 | 23400 | 23450 | 23400 | 34 |
| 373 | 20230725 | 130800 | 6734971000 | 23400 | 23500 | 23500 | 23400 | 677 |
| 374 | 20230725 | 130700 | 6719121600 | 23500 | 23500 | 23500 | 23450 | 118 |
| 375 | 20230725 | 130600 | 6716353600 | 23500 | 23500 | 23500 | 23400 | 114 |
| 376 | 20230725 | 130500 | 6713684600 | 23500 | 23450 | 23500 | 23400 | 1580 |
| 377 | 20230725 | 130400 | 6676650250 | 23450 | 23450 | 23500 | 23450 | 363 |
| 378 | 20230725 | 130300 | 6668136600 | 23450 | 23450 | 23500 | 23450 | 248 |
| 379 | 20230725 | 130200 | 6662320950 | 23500 | 23550 | 23550 | 23450 | 694 |
| 380 | 20230725 | 130100 | 6646015250 | 23550 | 23550 | 23550 | 23550 | 20 |
| 381 | 20230725 | 130000 | 6645544250 | 23550 | 23500 | 23550 | 23450 | 1079 |
| 382 | 20230725 | 125900 | 6620211450 | 23500 | 23550 | 23550 | 23500 | 558 |
| 383 | 20230725 | 125800 | 6607094350 | 23550 | 23500 | 23550 | 23500 | 193 |
| 384 | 20230725 | 125700 | 6602558800 | 23500 | 23500 | 23550 | 23500 | 672 |
| 385 | 20230725 | 125600 | 6586766750 | 23550 | 23550 | 23550 | 23550 | 598 |
| 386 | 20230725 | 125500 | 6572683850 | 23550 | 23550 | 23550 | 23500 | 311 |
| 387 | 20230725 | 125400 | 6565364800 | 23500 | 23500 | 23500 | 23500 | 1 |
| 388 | 20230725 | 125300 | 6565341300 | 23500 | 23500 | 23550 | 23500 | 1280 |
| 389 | 20230725 | 125200 | 6535252650 | 23500 | 23500 | 23550 | 23500 | 704 |
| 390 | 20230725 | 125100 | 6518706200 | 23550 | 23550 | 23550 | 23550 | 859 |
| 391 | 20230725 | 125000 | 6498476750 | 23600 | 23600 | 23600 | 23600 | 11 |
| 392 | 20230725 | 124900 | 6498217150 | 23600 | 23600 | 23600 | 23600 | 151 |
| 393 | 20230725 | 124800 | 6494653550 | 23600 | 23600 | 23600 | 23600 | 45 |
| 394 | 20230725 | 124700 | 6493591550 | 23600 | 23600 | 23600 | 23600 | 239 |
| 395 | 20230725 | 124600 | 6487951150 | 23600 | 23600 | 23600 | 23550 | 471 |
| 396 | 20230725 | 124500 | 6476835950 | 23600 | 23600 | 23650 | 23550 | 864 |
| 397 | 20230725 | 124400 | 6456461700 | 23700 | 23650 | 23700 | 23600 | 1203 |
| 398 | 20230725 | 124300 | 6428057900 | 23700 | 23700 | 23700 | 23700 | 1 |
| 399 | 20230725 | 124200 | 6428034200 | 23650 | 23650 | 23700 | 23650 | 416 |
| 400 | 20230725 | 124100 | 6418195700 | 23650 | 23650 | 23650 | 23650 | 161 |
| 401 | 20230725 | 124000 | 6414388050 | 23650 | 23700 | 23700 | 23650 | 10 |
| 402 | 20230725 | 123900 | 6414151450 | 23700 | 23700 | 23700 | 23700 | 119 |
| 403 | 20230725 | 123800 | 6411331150 | 23650 | 23750 | 23750 | 23650 | 192 |
| 404 | 20230725 | 123700 | 6406780600 | 23750 | 23700 | 23750 | 23650 | 431 |
| 405 | 20230725 | 123600 | 6396564750 | 23700 | 23700 | 23700 | 23700 | 65 |
| 406 | 20230725 | 123500 | 6395024250 | 23700 | 23750 | 23750 | 23700 | 250 |
| 407 | 20230725 | 123400 | 6389088000 | 23750 | 23750 | 23750 | 23750 | 10 |
| 408 | 20230725 | 123300 | 6388850500 | 23750 | 23800 | 23800 | 23750 | 101 |
| 409 | 20230725 | 123200 | 6386448550 | 23800 | 23800 | 23800 | 23800 | 100 |
| 410 | 20230725 | 123100 | 6384068550 | 23800 | 23800 | 23800 | 23800 | 52 |
| 411 | 20230725 | 123000 | 6382830950 | 23800 | 23650 | 23800 | 23650 | 174 |
| 412 | 20230725 | 122900 | 6378715100 | 23800 | 23650 | 23800 | 23650 | 1408 |
| 413 | 20230725 | 122800 | 6345347650 | 23750 | 23700 | 23750 | 23650 | 652 |
| 414 | 20230725 | 122700 | 6329926150 | 23700 | 23750 | 23750 | 23700 | 619 |
| 415 | 20230725 | 122600 | 6315255800 | 23750 | 23750 | 23750 | 23750 | 18 |
| 416 | 20230725 | 122500 | 6314828300 | 23750 | 23750 | 23750 | 23750 | 10 |
| 417 | 20230725 | 122400 | 6314590800 | 23750 | 23750 | 23750 | 23750 | 30 |
| 418 | 20230725 | 122300 | 6313878300 | 23750 | 23700 | 23800 | 23700 | 327 |
| 419 | 20230725 | 122200 | 6306113250 | 23750 | 23750 | 23750 | 23750 | 65 |
| 420 | 20230725 | 122100 | 6304569500 | 23750 | 23700 | 23750 | 23700 | 15 |
| 421 | 20230725 | 122000 | 6304213400 | 23700 | 23750 | 23750 | 23700 | 51 |
| 422 | 20230725 | 121900 | 6303004400 | 23750 | 23750 | 23800 | 23750 | 416 |
| 423 | 20230725 | 121800 | 6293112100 | 23800 | 23800 | 23800 | 23800 | 142 |
| 424 | 20230725 | 121700 | 6289732500 | 23800 | 23800 | 23800 | 23750 | 30 |
| 425 | 20230725 | 121600 | 6289018550 | 23800 | 23700 | 23800 | 23600 | 2371 |
| 426 | 20230725 | 121500 | 6232888500 | 23700 | 23750 | 23800 | 23650 | 2163 |
| 427 | 20230725 | 121400 | 6181652300 | 23750 | 23800 | 23850 | 23750 | 209 |
| 428 | 20230725 | 121300 | 6176678050 | 23850 | 23850 | 23850 | 23850 | 1 |
| 429 | 20230725 | 121200 | 6176654200 | 23800 | 23800 | 23800 | 23800 | 74 |
| 430 | 20230725 | 121100 | 6174893000 | 23800 | 23800 | 23800 | 23800 | 30 |
| 431 | 20230725 | 121000 | 6174179000 | 23800 | 23800 | 23850 | 23800 | 345 |
| 432 | 20230725 | 120900 | 6165960850 | 23800 | 23850 | 23850 | 23800 | 66 |
| 433 | 20230725 | 120800 | 6164387550 | 23850 | 23850 | 23850 | 23850 | 61 |
| 434 | 20230725 | 120700 | 6162932700 | 23850 | 23850 | 23900 | 23850 | 4 |
| 435 | 20230725 | 120600 | 6162837250 | 23850 | 23850 | 23850 | 23850 | 500 |
| 436 | 20230725 | 120500 | 6150912250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 437 | 20230725 | 120400 | 6150912250 | 23850 | 23800 | 23850 | 23750 | 1141 |
| 438 | 20230725 | 120300 | 6123758550 | 23850 | 23850 | 23900 | 23850 | 649 |
| 439 | 20230725 | 120200 | 6108279850 | 23900 | 23850 | 23900 | 23850 | 342 |
| 440 | 20230725 | 120100 | 6100123000 | 23850 | 23850 | 23850 | 23850 | 286 |
| 441 | 20230725 | 120000 | 6093301900 | 23850 | 23850 | 23850 | 23850 | 565 |
| 442 | 20230725 | 115900 | 6079826650 | 23850 | 23850 | 23850 | 23850 | 648 |
| 443 | 20230725 | 115800 | 6064371850 | 23850 | 23800 | 23850 | 23800 | 44 |
| 444 | 20230725 | 115700 | 6063323650 | 23800 | 23800 | 23800 | 23800 | 153 |
| 445 | 20230725 | 115600 | 6059682250 | 23850 | 23800 | 23850 | 23800 | 151 |
| 446 | 20230725 | 115500 | 6056086650 | 23800 | 23800 | 23850 | 23800 | 34 |
| 447 | 20230725 | 115400 | 6055277350 | 23850 | 23800 | 23850 | 23800 | 105 |
| 448 | 20230725 | 115300 | 6052773350 | 23800 | 23800 | 23800 | 23800 | 92 |
| 449 | 20230725 | 115200 | 6050583750 | 23800 | 23850 | 23850 | 23800 | 2003 |
| 450 | 20230725 | 115100 | 6002912300 | 23850 | 23850 | 23900 | 23850 | 904 |
| 451 | 20230725 | 115000 | 5981351400 | 23900 | 23850 | 23900 | 23850 | 272 |
| 452 | 20230725 | 114900 | 5974864150 | 23850 | 23850 | 23850 | 23850 | 258 |
| 453 | 20230725 | 114800 | 5968710850 | 23850 | 23850 | 23850 | 23850 | 16 |
| 454 | 20230725 | 114700 | 5968329250 | 23900 | 23850 | 23900 | 23850 | 21 |
| 455 | 20230725 | 114600 | 5967828250 | 23900 | 23900 | 23900 | 23850 | 234 |
| 456 | 20230725 | 114500 | 5962242300 | 23900 | 23900 | 23900 | 23850 | 61 |
| 457 | 20230725 | 114400 | 5960785200 | 23850 | 23900 | 23900 | 23850 | 397 |
| 458 | 20230725 | 114300 | 5951306900 | 23950 | 23900 | 23950 | 23900 | 245 |
| 459 | 20230725 | 114200 | 5945450850 | 23900 | 23900 | 23900 | 23900 | 34 |
| 460 | 20230725 | 114100 | 5944638250 | 23900 | 23950 | 23950 | 23900 | 141 |
| 461 | 20230725 | 114000 | 5941268200 | 23950 | 23950 | 23950 | 23950 | 125 |
| 462 | 20230725 | 113900 | 5938274450 | 23950 | 23900 | 23950 | 23900 | 103 |
| 463 | 20230725 | 113800 | 5935812600 | 23900 | 23950 | 23950 | 23900 | 483 |
| 464 | 20230725 | 113700 | 5924245150 | 23950 | 23950 | 24000 | 23950 | 2877 |
| 465 | 20230725 | 113600 | 5855330400 | 23950 | 23800 | 23950 | 23800 | 3376 |
| 466 | 20230725 | 113500 | 5774704900 | 23850 | 23800 | 23850 | 23800 | 1713 |
| 467 | 20230725 | 113400 | 5733935100 | 23800 | 23800 | 23850 | 23800 | 829 |
| 468 | 20230725 | 113300 | 5714204750 | 23800 | 23800 | 23800 | 23800 | 5 |
| 469 | 20230725 | 113200 | 5714085750 | 23850 | 23850 | 23850 | 23800 | 24 |
| 470 | 20230725 | 113100 | 5713513900 | 23850 | 23850 | 23900 | 23850 | 1174 |
| 471 | 20230725 | 113000 | 5685513800 | 23850 | 23900 | 23900 | 23850 | 585 |
| 472 | 20230725 | 112900 | 5671558300 | 23900 | 23900 | 23900 | 23900 | 102 |
| 473 | 20230725 | 112800 | 5669120500 | 23900 | 23900 | 23900 | 23900 | 100 |
| 474 | 20230725 | 112700 | 5666730500 | 23900 | 23950 | 23950 | 23900 | 1667 |
| 475 | 20230725 | 112600 | 5626889150 | 23950 | 23900 | 23950 | 23900 | 141 |
| 476 | 20230725 | 112500 | 5623517200 | 23900 | 23900 | 23900 | 23900 | 583 |
| 477 | 20230725 | 112400 | 5609583500 | 23950 | 23900 | 23950 | 23900 | 761 |
| 478 | 20230725 | 112300 | 5591391700 | 23900 | 24000 | 24000 | 23900 | 1128 |
| 479 | 20230725 | 112200 | 5564385200 | 23950 | 23950 | 23950 | 23950 | 212 |
| 480 | 20230725 | 112100 | 5559307800 | 23950 | 23950 | 24000 | 23950 | 48 |
| 481 | 20230725 | 112000 | 5558157900 | 23950 | 23950 | 24000 | 23950 | 464 |
| 482 | 20230725 | 111900 | 5547044350 | 23950 | 23950 | 23950 | 23950 | 122 |
| 483 | 20230725 | 111800 | 5544122450 | 23950 | 23950 | 23950 | 23950 | 162 |
| 484 | 20230725 | 111700 | 5540242550 | 23950 | 23950 | 24000 | 23950 | 668 |
| 485 | 20230725 | 111600 | 5524240400 | 23950 | 23950 | 24000 | 23950 | 768 |
| 486 | 20230725 | 111500 | 5505846100 | 24000 | 24000 | 24000 | 23950 | 469 |
| 487 | 20230725 | 111400 | 5494607900 | 24000 | 23900 | 24000 | 23900 | 845 |
| 488 | 20230725 | 111300 | 5474388250 | 23900 | 23900 | 23900 | 23900 | 279 |
| 489 | 20230725 | 111200 | 5467720150 | 23900 | 23900 | 23900 | 23850 | 440 |
| 490 | 20230725 | 111100 | 5457205700 | 23850 | 23850 | 23850 | 23850 | 55 |
| 491 | 20230725 | 111000 | 5455893950 | 23850 | 23850 | 23850 | 23850 | 128 |
| 492 | 20230725 | 110900 | 5452841150 | 23850 | 23850 | 23900 | 23850 | 997 |
| 493 | 20230725 | 110800 | 5429047300 | 23850 | 23900 | 23900 | 23850 | 314 |
| 494 | 20230725 | 110700 | 5421558350 | 23850 | 23900 | 23900 | 23850 | 819 |
| 495 | 20230725 | 110600 | 5402024650 | 23900 | 23850 | 23900 | 23800 | 654 |
| 496 | 20230725 | 110500 | 5386433200 | 23850 | 23850 | 23900 | 23850 | 566 |
| 497 | 20230725 | 110400 | 5372934050 | 23850 | 23850 | 23850 | 23800 | 234 |
| 498 | 20230725 | 110300 | 5367358150 | 23850 | 23850 | 23850 | 23800 | 494 |
| 499 | 20230725 | 110200 | 5355582100 | 23850 | 23800 | 23850 | 23800 | 276 |
| 500 | 20230725 | 110100 | 5349011500 | 23800 | 23850 | 23850 | 23800 | 1090 |
| 501 | 20230725 | 110000 | 5323058500 | 23850 | 23900 | 23900 | 23850 | 33 |
| 502 | 20230725 | 105900 | 5322271400 | 23900 | 23850 | 23900 | 23850 | 203 |
| 503 | 20230725 | 105800 | 5317429800 | 23850 | 23900 | 23900 | 23850 | 441 |
| 504 | 20230725 | 105700 | 5306896400 | 23900 | 23900 | 23900 | 23850 | 1160 |
| 505 | 20230725 | 105600 | 5279177700 | 23900 | 23900 | 23900 | 23850 | 21 |
| 506 | 20230725 | 105500 | 5278675850 | 23900 | 23850 | 23900 | 23850 | 983 |
| 507 | 20230725 | 105400 | 5255224150 | 23850 | 23900 | 23900 | 23800 | 424 |
| 508 | 20230725 | 105300 | 5245111350 | 23900 | 23900 | 23900 | 23900 | 140 |
| 509 | 20230725 | 105200 | 5241765350 | 23900 | 23850 | 23900 | 23850 | 233 |
| 510 | 20230725 | 105100 | 5236208050 | 23900 | 23850 | 23900 | 23850 | 449 |
| 511 | 20230725 | 105000 | 5225484800 | 23850 | 23900 | 23900 | 23850 | 546 |
| 512 | 20230725 | 104900 | 5212462650 | 23900 | 23850 | 23900 | 23850 | 735 |
| 513 | 20230725 | 104800 | 5194923150 | 23850 | 23850 | 23900 | 23800 | 1637 |
| 514 | 20230725 | 104700 | 5155881850 | 23850 | 23900 | 23900 | 23800 | 1177 |
| 515 | 20230725 | 104600 | 5127820700 | 23900 | 23950 | 23950 | 23900 | 116 |
| 516 | 20230725 | 104500 | 5125047800 | 23950 | 23900 | 23950 | 23850 | 2094 |
| 517 | 20230725 | 104400 | 5074975050 | 23900 | 24000 | 24000 | 23900 | 1319 |
| 518 | 20230725 | 104300 | 5043400250 | 24000 | 24100 | 24150 | 23950 | 4051 |
| 519 | 20230725 | 104200 | 4946025200 | 24150 | 24050 | 24150 | 24000 | 4792 |
| 520 | 20230725 | 104100 | 4830637550 | 24000 | 24050 | 24050 | 24000 | 5945 |
| 521 | 20230725 | 104000 | 4687785600 | 24000 | 23900 | 24000 | 23900 | 8983 |
| 522 | 20230725 | 103900 | 4472515150 | 23900 | 23900 | 23900 | 23850 | 1124 |
| 523 | 20230725 | 103800 | 4445664200 | 23850 | 23800 | 23850 | 23800 | 1804 |
| 524 | 20230725 | 103700 | 4402643800 | 23850 | 23850 | 23900 | 23800 | 1520 |
| 525 | 20230725 | 103600 | 4366415300 | 23900 | 23900 | 23900 | 23850 | 374 |
| 526 | 20230725 | 103500 | 4357477200 | 23850 | 23850 | 23900 | 23850 | 3189 |
| 527 | 20230725 | 103400 | 4281341900 | 23850 | 23850 | 23850 | 23800 | 1890 |
| 528 | 20230725 | 103300 | 4236265850 | 23850 | 23700 | 23850 | 23700 | 3235 |
| 529 | 20230725 | 103200 | 4159299150 | 23700 | 23750 | 23750 | 23700 | 187 |
| 530 | 20230725 | 103100 | 4154859500 | 23750 | 23800 | 23800 | 23750 | 491 |
| 531 | 20230725 | 103000 | 4143197950 | 23800 | 23750 | 23800 | 23750 | 80 |
| 532 | 20230725 | 102900 | 4141297900 | 23750 | 23700 | 23750 | 23700 | 692 |
| 533 | 20230725 | 102800 | 4124882900 | 23700 | 23700 | 23700 | 23700 | 279 |
| 534 | 20230725 | 102700 | 4118270600 | 23700 | 23650 | 23700 | 23650 | 657 |
| 535 | 20230725 | 102600 | 4102732500 | 23650 | 23600 | 23650 | 23600 | 765 |
| 536 | 20230725 | 102500 | 4084663250 | 23650 | 23650 | 23650 | 23650 | 98 |
| 537 | 20230725 | 102400 | 4082345550 | 23650 | 23600 | 23650 | 23600 | 601 |
| 538 | 20230725 | 102300 | 4068156900 | 23600 | 23650 | 23650 | 23600 | 918 |
| 539 | 20230725 | 102200 | 4046464800 | 23650 | 23800 | 23850 | 23650 | 2265 |
| 540 | 20230725 | 102100 | 3992662500 | 23850 | 23800 | 23850 | 23800 | 1681 |
| 541 | 20230725 | 102000 | 3952654100 | 23800 | 23900 | 23900 | 23800 | 5270 |
| 542 | 20230725 | 101900 | 3827159150 | 23900 | 23900 | 23900 | 23850 | 1920 |
| 543 | 20230725 | 101800 | 3781357950 | 23900 | 23800 | 23900 | 23800 | 3200 |
| 544 | 20230725 | 101700 | 3704944750 | 23850 | 23850 | 23850 | 23800 | 766 |
| 545 | 20230725 | 101600 | 3686676150 | 23850 | 23800 | 23850 | 23800 | 947 |
| 546 | 20230725 | 101500 | 3664131650 | 23800 | 23700 | 23800 | 23700 | 2176 |
| 547 | 20230725 | 101400 | 3612463150 | 23650 | 23700 | 23700 | 23650 | 771 |
| 548 | 20230725 | 101300 | 3594206900 | 23750 | 23800 | 23800 | 23750 | 525 |
| 549 | 20230725 | 101200 | 3581735900 | 23800 | 23750 | 23800 | 23750 | 1731 |
| 550 | 20230725 | 101100 | 3540585050 | 23700 | 23650 | 23700 | 23650 | 2014 |
| 551 | 20230725 | 101000 | 3492863300 | 23650 | 23700 | 23700 | 23650 | 156 |
| 552 | 20230725 | 100900 | 3489166350 | 23700 | 23700 | 23700 | 23700 | 373 |
| 553 | 20230725 | 100800 | 3480326250 | 23700 | 23600 | 23700 | 23500 | 2116 |
| 554 | 20230725 | 100700 | 3430374250 | 23700 | 23750 | 23750 | 23700 | 1036 |
| 555 | 20230725 | 100600 | 3405817250 | 23750 | 23750 | 23750 | 23750 | 796 |
| 556 | 20230725 | 100500 | 3386912250 | 23750 | 23750 | 23800 | 23750 | 1586 |
| 557 | 20230725 | 100400 | 3349233900 | 23750 | 23800 | 23800 | 23550 | 1930 |
| 558 | 20230725 | 100300 | 3303472650 | 23800 | 23750 | 23850 | 23750 | 2623 |
| 559 | 20230725 | 100200 | 3240975900 | 23750 | 23650 | 23750 | 23650 | 2840 |
| 560 | 20230725 | 100100 | 3173682850 | 23600 | 23550 | 23650 | 23500 | 2007 |
| 561 | 20230725 | 100000 | 3126307650 | 23600 | 23600 | 23600 | 23500 | 603 |
| 562 | 20230725 | 095900 | 3112117100 | 23550 | 23500 | 23550 | 23500 | 1101 |
| 563 | 20230725 | 095800 | 3086191050 | 23550 | 23550 | 23550 | 23500 | 156 |
| 564 | 20230725 | 095700 | 3082519150 | 23500 | 23450 | 23500 | 23450 | 2557 |
| 565 | 20230725 | 095600 | 3022457400 | 23400 | 23400 | 23400 | 23350 | 1195 |
| 566 | 20230725 | 095500 | 2994525350 | 23400 | 23400 | 23400 | 23400 | 15 |
| 567 | 20230725 | 095400 | 2994174350 | 23400 | 23400 | 23400 | 23400 | 410 |
| 568 | 20230725 | 095300 | 2984580350 | 23450 | 23400 | 23450 | 23400 | 182 |
| 569 | 20230725 | 095200 | 2980321450 | 23400 | 23400 | 23400 | 23400 | 376 |
| 570 | 20230725 | 095100 | 2971523050 | 23400 | 23400 | 23400 | 23400 | 80 |
| 571 | 20230725 | 095000 | 2969651050 | 23400 | 23350 | 23450 | 23350 | 3514 |
| 572 | 20230725 | 094900 | 2887285400 | 23350 | 23350 | 23400 | 23300 | 1144 |
| 573 | 20230725 | 094800 | 2860581000 | 23400 | 23500 | 23500 | 23400 | 1092 |
| 574 | 20230725 | 094700 | 2834961600 | 23450 | 23300 | 23450 | 23300 | 4893 |
| 575 | 20230725 | 094600 | 2720766200 | 23300 | 23200 | 23300 | 23200 | 3734 |
| 576 | 20230725 | 094500 | 2633916000 | 23200 | 23300 | 23300 | 23200 | 684 |
| 577 | 20230725 | 094400 | 2618020000 | 23300 | 23300 | 23300 | 23200 | 1529 |
| 578 | 20230725 | 094300 | 2582476000 | 23300 | 23250 | 23300 | 23250 | 9 |
| 579 | 20230725 | 094200 | 2582266350 | 23300 | 23250 | 23350 | 23250 | 2512 |
| 580 | 20230725 | 094100 | 2523773700 | 23300 | 23300 | 23300 | 23250 | 438 |
| 581 | 20230725 | 094000 | 2513573400 | 23300 | 23250 | 23300 | 23200 | 2318 |
| 582 | 20230725 | 093900 | 2459698000 | 23250 | 23250 | 23300 | 23250 | 555 |
| 583 | 20230725 | 093800 | 2446792000 | 23300 | 23250 | 23300 | 23250 | 594 |
| 584 | 20230725 | 093700 | 2432981350 | 23250 | 23250 | 23250 | 23250 | 361 |
| 585 | 20230725 | 093600 | 2424588100 | 23300 | 23300 | 23300 | 23300 | 352 |
| 586 | 20230725 | 093500 | 2416386500 | 23300 | 23350 | 23350 | 23300 | 1720 |
| 587 | 20230725 | 093400 | 2376298950 | 23350 | 23350 | 23350 | 23350 | 963 |
| 588 | 20230725 | 093300 | 2353812900 | 23350 | 23350 | 23350 | 23350 | 611 |
| 589 | 20230725 | 093200 | 2339546050 | 23350 | 23300 | 23350 | 23300 | 315 |
| 590 | 20230725 | 093100 | 2332194900 | 23350 | 23350 | 23350 | 23300 | 601 |
| 591 | 20230725 | 093000 | 2318162050 | 23300 | 23350 | 23350 | 23300 | 147 |
| 592 | 20230725 | 092900 | 2314730100 | 23350 | 23250 | 23350 | 23250 | 1482 |
| 593 | 20230725 | 092800 | 2280188450 | 23250 | 23250 | 23250 | 23200 | 1354 |
| 594 | 20230725 | 092700 | 2248713750 | 23200 | 23150 | 23250 | 23100 | 3800 |
| 595 | 20230725 | 092600 | 2160863400 | 23150 | 23300 | 23300 | 23100 | 3677 |
| 596 | 20230725 | 092500 | 2075803350 | 23250 | 23300 | 23350 | 23150 | 5921 |
| 597 | 20230725 | 092400 | 1938166900 | 23300 | 23350 | 23350 | 23300 | 843 |
| 598 | 20230725 | 092300 | 1918518500 | 23350 | 23350 | 23350 | 23350 | 454 |
| 599 | 20230725 | 092200 | 1907917600 | 23400 | 23400 | 23400 | 23350 | 302 |
| 600 | 20230725 | 092100 | 1900860300 | 23400 | 23400 | 23400 | 23350 | 1725 |
| 601 | 20230725 | 092000 | 1860536850 | 23400 | 23400 | 23450 | 23400 | 1210 |
| 602 | 20230725 | 091900 | 1832217850 | 23450 | 23450 | 23450 | 23450 | 576 |
| 603 | 20230725 | 091800 | 1818710650 | 23450 | 23600 | 23600 | 23450 | 1785 |
| 604 | 20230725 | 091700 | 1776813000 | 23600 | 23500 | 23650 | 23450 | 4612 |
| 605 | 20230725 | 091600 | 1668123200 | 23500 | 23350 | 23550 | 23350 | 2984 |
| 606 | 20230725 | 091500 | 1598095700 | 23350 | 23350 | 23350 | 23350 | 2388 |
| 607 | 20230725 | 091400 | 1542335900 | 23350 | 23350 | 23400 | 23300 | 3841 |
| 608 | 20230725 | 091300 | 1452623150 | 23350 | 23300 | 23350 | 23300 | 413 |
| 609 | 20230725 | 091200 | 1442994800 | 23350 | 23200 | 23350 | 23200 | 1305 |
| 610 | 20230725 | 091100 | 1412579550 | 23250 | 23150 | 23250 | 23100 | 5622 |
| 611 | 20230725 | 091000 | 1282275150 | 23100 | 23150 | 23200 | 23100 | 3416 |
| 612 | 20230725 | 090900 | 1203270200 | 23150 | 23250 | 23250 | 23100 | 4329 |
| 613 | 20230725 | 090800 | 1102936650 | 23250 | 23250 | 23250 | 23200 | 2067 |
| 614 | 20230725 | 090700 | 1054917550 | 23200 | 23300 | 23400 | 23200 | 3740 |
| 615 | 20230725 | 090600 | 967782050 | 23250 | 23250 | 23400 | 23250 | 2331 |
| 616 | 20230725 | 090500 | 913497750 | 23250 | 23100 | 23250 | 23100 | 3154 |
| 617 | 20230725 | 090400 | 840358200 | 23100 | 23150 | 23200 | 23050 | 8517 |
| 618 | 20230725 | 090300 | 643544150 | 23200 | 23400 | 23400 | 23150 | 7451 |
| 619 | 20230725 | 090200 | 470505700 | 23350 | 23400 | 23500 | 23300 | 2670 |
| 620 | 20230725 | 090100 | 408095000 | 23400 | 23350 | 23400 | 23250 | 4095 |
| 621 | 20230725 | 090000 | 312525300 | 23150 | 23350 | 23500 | 23150 | 13399 |