33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 193000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 1055 |
| 3 | 20230725 | 192900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20230725 | 192800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20230725 | 192700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20230725 | 192600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20230725 | 192500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20230725 | 192400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20230725 | 192300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20230725 | 192200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20230725 | 192100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20230725 | 192000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20230725 | 191900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20230725 | 191800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20230725 | 191700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20230725 | 191600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20230725 | 191500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20230725 | 191400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20230725 | 191300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20230725 | 191200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20230725 | 191100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20230725 | 191000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20230725 | 190900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20230725 | 190800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20230725 | 190700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20230725 | 190600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20230725 | 190500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20230725 | 190400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20230725 | 190300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20230725 | 190200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20230725 | 190100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20230725 | 190000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 1055 |
| 33 | 20230725 | 185900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20230725 | 185800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20230725 | 185700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20230725 | 185600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20230725 | 185500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20230725 | 185400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20230725 | 185300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20230725 | 185200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20230725 | 185100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20230725 | 185000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20230725 | 184900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20230725 | 184800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20230725 | 184700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20230725 | 184600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20230725 | 184500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20230725 | 184400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20230725 | 184300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20230725 | 184200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20230725 | 184100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20230725 | 184000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20230725 | 183900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20230725 | 183800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20230725 | 183700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20230725 | 183600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20230725 | 183500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20230725 | 183400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20230725 | 183300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20230725 | 183200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20230725 | 183100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20230725 | 183000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 1055 |
| 63 | 20230725 | 182900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20230725 | 182800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20230725 | 182700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20230725 | 182600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20230725 | 182500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20230725 | 182400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20230725 | 182300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20230725 | 182200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20230725 | 182100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20230725 | 182000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20230725 | 181900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20230725 | 181800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20230725 | 181700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20230725 | 181600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20230725 | 181500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20230725 | 181400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20230725 | 181300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20230725 | 181200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20230725 | 181100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20230725 | 181000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20230725 | 180900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20230725 | 180800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20230725 | 180700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20230725 | 180600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20230725 | 180500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20230725 | 180400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20230725 | 180300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20230725 | 180200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20230725 | 180100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20230725 | 180000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 1055 |
| 93 | 20230725 | 175900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20230725 | 175800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20230725 | 175700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20230725 | 175600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20230725 | 175500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20230725 | 175400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20230725 | 175300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20230725 | 175200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20230725 | 175100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20230725 | 175000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20230725 | 174900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20230725 | 174800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20230725 | 174700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20230725 | 174600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20230725 | 174500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20230725 | 174400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20230725 | 174300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20230725 | 174200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20230725 | 174100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20230725 | 174000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20230725 | 173900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20230725 | 173800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20230725 | 173700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20230725 | 173600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20230725 | 173500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20230725 | 173400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20230725 | 173300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20230725 | 173200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20230725 | 173100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20230725 | 173000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 1055 |
| 123 | 20230725 | 172900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20230725 | 172800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20230725 | 172700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20230725 | 172600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20230725 | 172500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20230725 | 172400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20230725 | 172300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20230725 | 172200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20230725 | 172100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20230725 | 172000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20230725 | 171900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20230725 | 171800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20230725 | 171700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20230725 | 171600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20230725 | 171500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20230725 | 171400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20230725 | 171300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20230725 | 171200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20230725 | 171100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20230725 | 171000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20230725 | 170900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20230725 | 170800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20230725 | 170700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20230725 | 170600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20230725 | 170500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20230725 | 170400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20230725 | 170300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20230725 | 170200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20230725 | 170100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20230725 | 170000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 1055 |
| 153 | 20230725 | 165900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20230725 | 165800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20230725 | 165700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20230725 | 165600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20230725 | 165500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20230725 | 165400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20230725 | 165300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20230725 | 165200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20230725 | 165100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20230725 | 165000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20230725 | 164900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20230725 | 164800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20230725 | 164700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20230725 | 164600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20230725 | 164500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20230725 | 164400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20230725 | 164300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20230725 | 164200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20230725 | 164100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20230725 | 164000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20230725 | 163900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20230725 | 163800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20230725 | 163700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20230725 | 163600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20230725 | 163500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20230725 | 163400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20230725 | 163300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20230725 | 163200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20230725 | 163100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20230725 | 163000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 1055 |
| 183 | 20230725 | 162900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20230725 | 162800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20230725 | 162700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20230725 | 162600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20230725 | 162500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20230725 | 162400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20230725 | 162300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20230725 | 162200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20230725 | 162100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20230725 | 162000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20230725 | 161900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20230725 | 161800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20230725 | 161700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20230725 | 161600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20230725 | 161500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20230725 | 161400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20230725 | 161300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20230725 | 161200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20230725 | 161100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20230725 | 161000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20230725 | 160900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20230725 | 160800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20230725 | 160700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20230725 | 160600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20230725 | 160500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20230725 | 160400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20230725 | 160300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20230725 | 160200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20230725 | 160100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20230725 | 160000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 1055 |
| 213 | 20230725 | 155900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20230725 | 155800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20230725 | 155700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20230725 | 155600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20230725 | 155500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20230725 | 155400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20230725 | 155300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20230725 | 155200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20230725 | 155100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20230725 | 155000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20230725 | 154900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20230725 | 154800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20230725 | 154700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20230725 | 154600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20230725 | 154500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20230725 | 154400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20230725 | 154300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20230725 | 154200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20230725 | 154100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20230725 | 154000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20230725 | 153900 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20230725 | 153800 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20230725 | 153700 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20230725 | 153600 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20230725 | 153500 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20230725 | 153400 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20230725 | 153300 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20230725 | 153200 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20230725 | 153100 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20230725 | 153000 | 3750739000 | 21100 | 21100 | 21100 | 21100 | 2110 |
| 243 | 20230725 | 152900 | 3728478500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 244 | 20230725 | 152800 | 3728478500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 245 | 20230725 | 152700 | 3728478500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 246 | 20230725 | 152600 | 3728478500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 247 | 20230725 | 152500 | 3728478500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 248 | 20230725 | 152400 | 3728478500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 249 | 20230725 | 152300 | 3728478500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 250 | 20230725 | 152200 | 3728478500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 251 | 20230725 | 152100 | 3728478500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 252 | 20230725 | 152000 | 3728478500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 253 | 20230725 | 151900 | 3728478500 | 21150 | 21150 | 21200 | 21100 | 96 |
| 254 | 20230725 | 151800 | 3726447150 | 21100 | 21150 | 21150 | 21100 | 272 |
| 255 | 20230725 | 151700 | 3720705100 | 21150 | 21100 | 21150 | 21100 | 163 |
| 256 | 20230725 | 151600 | 3717260750 | 21150 | 21150 | 21200 | 21100 | 142 |
| 257 | 20230725 | 151500 | 3714255900 | 21150 | 21150 | 21200 | 21150 | 584 |
| 258 | 20230725 | 151400 | 3701903200 | 21200 | 21250 | 21250 | 21200 | 70 |
| 259 | 20230725 | 151300 | 3700417350 | 21200 | 21150 | 21200 | 21150 | 50 |
| 260 | 20230725 | 151200 | 3699357600 | 21150 | 21150 | 21150 | 21150 | 61 |
| 261 | 20230725 | 151100 | 3698067450 | 21150 | 21100 | 21200 | 21050 | 205 |
| 262 | 20230725 | 151000 | 3693735450 | 21100 | 21150 | 21150 | 21050 | 112 |
| 263 | 20230725 | 150900 | 3691371700 | 21150 | 21200 | 21200 | 21100 | 622 |
| 264 | 20230725 | 150800 | 3678241500 | 21150 | 21200 | 21200 | 21150 | 229 |
| 265 | 20230725 | 150700 | 3673395050 | 21200 | 21200 | 21200 | 21200 | 102 |
| 266 | 20230725 | 150600 | 3671232650 | 21250 | 21200 | 21250 | 21200 | 467 |
| 267 | 20230725 | 150500 | 3661327050 | 21200 | 21200 | 21250 | 21200 | 392 |
| 268 | 20230725 | 150400 | 3653012300 | 21250 | 21200 | 21250 | 21200 | 990 |
| 269 | 20230725 | 150300 | 3632022250 | 21200 | 21300 | 21300 | 21200 | 399 |
| 270 | 20230725 | 150200 | 3623545850 | 21300 | 21200 | 21300 | 21200 | 182 |
| 271 | 20230725 | 150100 | 3619681350 | 21250 | 21200 | 21250 | 21200 | 142 |
| 272 | 20230725 | 150000 | 3616666800 | 21250 | 21200 | 21250 | 21200 | 264 |
| 273 | 20230725 | 145900 | 3611057400 | 21250 | 21200 | 21250 | 21200 | 159 |
| 274 | 20230725 | 145800 | 3607682100 | 21250 | 21250 | 21250 | 21200 | 179 |
| 275 | 20230725 | 145700 | 3603880850 | 21200 | 21200 | 21250 | 21150 | 225 |
| 276 | 20230725 | 145600 | 3599109100 | 21200 | 21250 | 21250 | 21150 | 341 |
| 277 | 20230725 | 145500 | 3591882400 | 21200 | 21150 | 21200 | 21150 | 45 |
| 278 | 20230725 | 145400 | 3590928950 | 21200 | 21250 | 21250 | 21150 | 527 |
| 279 | 20230725 | 145300 | 3579755900 | 21200 | 21200 | 21250 | 21200 | 44 |
| 280 | 20230725 | 145200 | 3578822200 | 21200 | 21250 | 21250 | 21200 | 139 |
| 281 | 20230725 | 145100 | 3575873350 | 21200 | 21200 | 21250 | 21200 | 48 |
| 282 | 20230725 | 145000 | 3574853900 | 21250 | 21200 | 21250 | 21200 | 115 |
| 283 | 20230725 | 144900 | 3572413850 | 21200 | 21200 | 21250 | 21200 | 31 |
| 284 | 20230725 | 144800 | 3571755650 | 21250 | 21250 | 21300 | 21200 | 1413 |
| 285 | 20230725 | 144700 | 3541685600 | 21300 | 21250 | 21300 | 21250 | 100 |
| 286 | 20230725 | 144600 | 3539558850 | 21300 | 21250 | 21300 | 21250 | 46 |
| 287 | 20230725 | 144500 | 3538579300 | 21300 | 21250 | 21300 | 21250 | 150 |
| 288 | 20230725 | 144400 | 3535387650 | 21250 | 21250 | 21250 | 21250 | 6 |
| 289 | 20230725 | 144300 | 3535260150 | 21300 | 21250 | 21300 | 21250 | 101 |
| 290 | 20230725 | 144200 | 3533111800 | 21300 | 21250 | 21300 | 21250 | 260 |
| 291 | 20230725 | 144100 | 3527576250 | 21250 | 21250 | 21300 | 21250 | 82 |
| 292 | 20230725 | 144000 | 3525832600 | 21300 | 21250 | 21300 | 21250 | 31 |
| 293 | 20230725 | 143900 | 3525172950 | 21250 | 21250 | 21300 | 21250 | 385 |
| 294 | 20230725 | 143800 | 3516976900 | 21250 | 21300 | 21300 | 21250 | 55 |
| 295 | 20230725 | 143700 | 3515806100 | 21250 | 21300 | 21300 | 21250 | 56 |
| 296 | 20230725 | 143600 | 3514614200 | 21200 | 21300 | 21300 | 21200 | 662 |
| 297 | 20230725 | 143500 | 3500546500 | 21300 | 21350 | 21350 | 21300 | 298 |
| 298 | 20230725 | 143400 | 3494198100 | 21300 | 21300 | 21300 | 21250 | 1056 |
| 299 | 20230725 | 143300 | 3471705600 | 21300 | 21250 | 21300 | 21250 | 66 |
| 300 | 20230725 | 143200 | 3470300700 | 21250 | 21250 | 21300 | 21200 | 375 |
| 301 | 20230725 | 143100 | 3462333200 | 21250 | 21250 | 21300 | 21200 | 343 |
| 302 | 20230725 | 143000 | 3455042900 | 21200 | 21200 | 21200 | 21200 | 131 |
| 303 | 20230725 | 142900 | 3452265700 | 21250 | 21250 | 21250 | 21200 | 49 |
| 304 | 20230725 | 142800 | 3451224850 | 21200 | 21200 | 21250 | 21200 | 281 |
| 305 | 20230725 | 142700 | 3445262450 | 21150 | 21150 | 21200 | 21150 | 159 |
| 306 | 20230725 | 142600 | 3441898450 | 21150 | 21150 | 21150 | 21150 | 236 |
| 307 | 20230725 | 142500 | 3436907050 | 21150 | 21150 | 21250 | 21150 | 188 |
| 308 | 20230725 | 142400 | 3432923450 | 21200 | 21200 | 21250 | 21150 | 167 |
| 309 | 20230725 | 142300 | 3429383350 | 21150 | 21200 | 21250 | 21150 | 186 |
| 310 | 20230725 | 142200 | 3425435250 | 21250 | 21300 | 21300 | 21200 | 432 |
| 311 | 20230725 | 142100 | 3416242550 | 21300 | 21350 | 21350 | 21300 | 1856 |
| 312 | 20230725 | 142000 | 3376707100 | 21350 | 21300 | 21400 | 21250 | 369 |
| 313 | 20230725 | 141900 | 3368848700 | 21400 | 21200 | 21400 | 21100 | 8875 |
| 314 | 20230725 | 141800 | 3179269250 | 21200 | 21200 | 21200 | 21150 | 788 |
| 315 | 20230725 | 141700 | 3162588650 | 21200 | 21200 | 21200 | 21150 | 113 |
| 316 | 20230725 | 141600 | 3160194300 | 21150 | 21150 | 21150 | 21100 | 209 |
| 317 | 20230725 | 141500 | 3155780150 | 21150 | 21100 | 21150 | 21100 | 139 |
| 318 | 20230725 | 141400 | 3152845350 | 21150 | 21150 | 21200 | 21100 | 919 |
| 319 | 20230725 | 141300 | 3133407850 | 21100 | 21050 | 21100 | 21050 | 19 |
| 320 | 20230725 | 141200 | 3133007200 | 21100 | 21100 | 21100 | 21050 | 133 |
| 321 | 20230725 | 141100 | 3130203400 | 21100 | 21050 | 21150 | 21050 | 67 |
| 322 | 20230725 | 141000 | 3128788900 | 21050 | 21000 | 21050 | 21000 | 98 |
| 323 | 20230725 | 140900 | 3126728750 | 21000 | 21050 | 21100 | 21000 | 154 |
| 324 | 20230725 | 140800 | 3123489300 | 21000 | 21150 | 21150 | 21000 | 1079 |
| 325 | 20230725 | 140700 | 3100810650 | 21050 | 21100 | 21100 | 21050 | 358 |
| 326 | 20230725 | 140600 | 3093271850 | 21100 | 21100 | 21100 | 21050 | 47 |
| 327 | 20230725 | 140500 | 3092281400 | 21100 | 21050 | 21100 | 21050 | 264 |
| 328 | 20230725 | 140400 | 3086718250 | 21050 | 21050 | 21100 | 21050 | 661 |
| 329 | 20230725 | 140300 | 3072803300 | 21050 | 21100 | 21100 | 21050 | 210 |
| 330 | 20230725 | 140200 | 3068381900 | 21100 | 21050 | 21100 | 21000 | 81 |
| 331 | 20230725 | 140100 | 3066676500 | 21050 | 21100 | 21100 | 21000 | 322 |
| 332 | 20230725 | 140000 | 3059908500 | 21100 | 21100 | 21150 | 21100 | 448 |
| 333 | 20230725 | 135900 | 3050435200 | 21050 | 21100 | 21100 | 21050 | 242 |
| 334 | 20230725 | 135800 | 3045339300 | 21050 | 21100 | 21100 | 21050 | 868 |
| 335 | 20230725 | 135700 | 3027027000 | 21100 | 21100 | 21150 | 21000 | 995 |
| 336 | 20230725 | 135600 | 3006069900 | 21100 | 21100 | 21100 | 21050 | 599 |
| 337 | 20230725 | 135500 | 2993454000 | 21100 | 21050 | 21100 | 21050 | 42 |
| 338 | 20230725 | 135400 | 2992568050 | 21100 | 21100 | 21100 | 21050 | 138 |
| 339 | 20230725 | 135300 | 2989656500 | 21050 | 21100 | 21100 | 21050 | 113 |
| 340 | 20230725 | 135200 | 2987274950 | 21100 | 21150 | 21150 | 21050 | 316 |
| 341 | 20230725 | 135100 | 2980599650 | 21150 | 21150 | 21200 | 21100 | 212 |
| 342 | 20230725 | 135000 | 2976115550 | 21150 | 21050 | 21200 | 21050 | 651 |
| 343 | 20230725 | 134900 | 2962381250 | 21100 | 21200 | 21200 | 21050 | 622 |
| 344 | 20230725 | 134800 | 2949255100 | 21200 | 21050 | 21200 | 21050 | 130 |
| 345 | 20230725 | 134700 | 2946512400 | 21100 | 21100 | 21150 | 21100 | 483 |
| 346 | 20230725 | 134600 | 2936320150 | 21150 | 21200 | 21250 | 21100 | 722 |
| 347 | 20230725 | 134500 | 2921078500 | 21150 | 21100 | 21200 | 21100 | 223 |
| 348 | 20230725 | 134400 | 2916364950 | 21150 | 21100 | 21150 | 21100 | 194 |
| 349 | 20230725 | 134300 | 2912263400 | 21100 | 21150 | 21150 | 21100 | 257 |
| 350 | 20230725 | 134200 | 2906833950 | 21150 | 21150 | 21150 | 21100 | 71 |
| 351 | 20230725 | 134100 | 2905332550 | 21150 | 21100 | 21150 | 21100 | 720 |
| 352 | 20230725 | 134000 | 2890138550 | 21150 | 21100 | 21200 | 21100 | 135 |
| 353 | 20230725 | 133900 | 2887282700 | 21150 | 21150 | 21200 | 21100 | 288 |
| 354 | 20230725 | 133800 | 2881189100 | 21150 | 21200 | 21250 | 21150 | 165 |
| 355 | 20230725 | 133700 | 2877694050 | 21200 | 21200 | 21200 | 21150 | 132 |
| 356 | 20230725 | 133600 | 2874896900 | 21150 | 21200 | 21300 | 21150 | 230 |
| 357 | 20230725 | 133500 | 2870019850 | 21150 | 21200 | 21250 | 21150 | 337 |
| 358 | 20230725 | 133400 | 2862876350 | 21250 | 21250 | 21300 | 21200 | 177 |
| 359 | 20230725 | 133300 | 2859116850 | 21250 | 21250 | 21250 | 21200 | 81 |
| 360 | 20230725 | 133200 | 2857397150 | 21250 | 21250 | 21250 | 21200 | 229 |
| 361 | 20230725 | 133100 | 2852534950 | 21250 | 21200 | 21250 | 21200 | 168 |
| 362 | 20230725 | 133000 | 2848966750 | 21250 | 21250 | 21250 | 21200 | 84 |
| 363 | 20230725 | 132900 | 2847182050 | 21250 | 21300 | 21300 | 21250 | 183 |
| 364 | 20230725 | 132800 | 2843287850 | 21300 | 21250 | 21300 | 21250 | 931 |
| 365 | 20230725 | 132700 | 2823457600 | 21250 | 21250 | 21300 | 21200 | 260 |
| 366 | 20230725 | 132600 | 2817931200 | 21300 | 21250 | 21300 | 21200 | 582 |
| 367 | 20230725 | 132500 | 2805543200 | 21250 | 21250 | 21250 | 21200 | 296 |
| 368 | 20230725 | 132400 | 2799257500 | 21250 | 21300 | 21300 | 21200 | 204 |
| 369 | 20230725 | 132300 | 2794918750 | 21250 | 21250 | 21300 | 21200 | 309 |
| 370 | 20230725 | 132200 | 2788355950 | 21250 | 21300 | 21300 | 21250 | 114 |
| 371 | 20230725 | 132100 | 2785928350 | 21250 | 21300 | 21300 | 21250 | 242 |
| 372 | 20230725 | 132000 | 2780778550 | 21300 | 21300 | 21300 | 21300 | 83 |
| 373 | 20230725 | 131900 | 2779010650 | 21300 | 21300 | 21300 | 21250 | 205 |
| 374 | 20230725 | 131800 | 2774645400 | 21300 | 21300 | 21350 | 21300 | 171 |
| 375 | 20230725 | 131700 | 2770999100 | 21300 | 21400 | 21400 | 21300 | 717 |
| 376 | 20230725 | 131600 | 2755691100 | 21350 | 21300 | 21400 | 21300 | 1746 |
| 377 | 20230725 | 131500 | 2718403100 | 21350 | 21350 | 21350 | 21300 | 1177 |
| 378 | 20230725 | 131400 | 2693310950 | 21350 | 21250 | 21350 | 21250 | 822 |
| 379 | 20230725 | 131300 | 2675806000 | 21250 | 21250 | 21250 | 21200 | 314 |
| 380 | 20230725 | 131200 | 2669133750 | 21250 | 21200 | 21300 | 21150 | 238 |
| 381 | 20230725 | 131100 | 2664079200 | 21200 | 21200 | 21250 | 21200 | 148 |
| 382 | 20230725 | 131000 | 2660938550 | 21200 | 21200 | 21250 | 21150 | 477 |
| 383 | 20230725 | 130900 | 2650827350 | 21250 | 21250 | 21300 | 21200 | 217 |
| 384 | 20230725 | 130800 | 2646219600 | 21250 | 21200 | 21250 | 21200 | 133 |
| 385 | 20230725 | 130700 | 2643395150 | 21200 | 21200 | 21200 | 21200 | 539 |
| 386 | 20230725 | 130600 | 2631968350 | 21200 | 21150 | 21250 | 21150 | 767 |
| 387 | 20230725 | 130500 | 2615698150 | 21200 | 21150 | 21200 | 21150 | 305 |
| 388 | 20230725 | 130400 | 2609239500 | 21150 | 21100 | 21250 | 21100 | 471 |
| 389 | 20230725 | 130300 | 2599260450 | 21150 | 21250 | 21250 | 21150 | 334 |
| 390 | 20230725 | 130200 | 2592189650 | 21200 | 21100 | 21200 | 21100 | 311 |
| 391 | 20230725 | 130100 | 2585598550 | 21150 | 21150 | 21200 | 21150 | 191 |
| 392 | 20230725 | 130000 | 2581556850 | 21150 | 21200 | 21250 | 21150 | 151 |
| 393 | 20230725 | 125900 | 2578358550 | 21200 | 21150 | 21200 | 21150 | 38 |
| 394 | 20230725 | 125800 | 2577554200 | 21150 | 21200 | 21200 | 21150 | 173 |
| 395 | 20230725 | 125700 | 2573893500 | 21200 | 21150 | 21200 | 21150 | 259 |
| 396 | 20230725 | 125600 | 2568403050 | 21100 | 21150 | 21150 | 21100 | 303 |
| 397 | 20230725 | 125500 | 2561996100 | 21150 | 21150 | 21150 | 21150 | 237 |
| 398 | 20230725 | 125400 | 2556983550 | 21150 | 21150 | 21150 | 21150 | 130 |
| 399 | 20230725 | 125300 | 2554234050 | 21150 | 21200 | 21200 | 21150 | 368 |
| 400 | 20230725 | 125200 | 2546449200 | 21200 | 21200 | 21200 | 21150 | 144 |
| 401 | 20230725 | 125100 | 2543400600 | 21200 | 21150 | 21200 | 21150 | 86 |
| 402 | 20230725 | 125000 | 2541578650 | 21200 | 21150 | 21250 | 21150 | 64 |
| 403 | 20230725 | 124900 | 2540223000 | 21150 | 21200 | 21200 | 21150 | 224 |
| 404 | 20230725 | 124800 | 2535478850 | 21200 | 21200 | 21200 | 21200 | 12 |
| 405 | 20230725 | 124700 | 2535224450 | 21200 | 21200 | 21200 | 21200 | 164 |
| 406 | 20230725 | 124600 | 2531747650 | 21200 | 21200 | 21200 | 21200 | 57 |
| 407 | 20230725 | 124500 | 2530539250 | 21200 | 21200 | 21200 | 21200 | 425 |
| 408 | 20230725 | 124400 | 2521529250 | 21200 | 21200 | 21200 | 21200 | 144 |
| 409 | 20230725 | 124300 | 2518476450 | 21200 | 21200 | 21200 | 21200 | 80 |
| 410 | 20230725 | 124200 | 2516780450 | 21200 | 21250 | 21250 | 21200 | 485 |
| 411 | 20230725 | 124100 | 2506477900 | 21250 | 21250 | 21250 | 21250 | 216 |
| 412 | 20230725 | 124000 | 2501887900 | 21250 | 21250 | 21250 | 21250 | 105 |
| 413 | 20230725 | 123900 | 2499656650 | 21250 | 21250 | 21250 | 21200 | 97 |
| 414 | 20230725 | 123800 | 2497596900 | 21250 | 21250 | 21250 | 21200 | 154 |
| 415 | 20230725 | 123700 | 2494330750 | 21300 | 21250 | 21300 | 21200 | 393 |
| 416 | 20230725 | 123600 | 2485980800 | 21250 | 21250 | 21250 | 21250 | 137 |
| 417 | 20230725 | 123500 | 2483069550 | 21250 | 21250 | 21250 | 21250 | 61 |
| 418 | 20230725 | 123400 | 2481773300 | 21250 | 21250 | 21300 | 21250 | 108 |
| 419 | 20230725 | 123300 | 2479477700 | 21300 | 21200 | 21300 | 21200 | 130 |
| 420 | 20230725 | 123200 | 2476718500 | 21300 | 21200 | 21300 | 21200 | 77 |
| 421 | 20230725 | 123100 | 2475085000 | 21200 | 21250 | 21250 | 21200 | 91 |
| 422 | 20230725 | 123000 | 2473155050 | 21250 | 21250 | 21250 | 21200 | 86 |
| 423 | 20230725 | 122900 | 2471329100 | 21300 | 21250 | 21300 | 21200 | 182 |
| 424 | 20230725 | 122800 | 2467463600 | 21200 | 21250 | 21250 | 21200 | 117 |
| 425 | 20230725 | 122700 | 2464979150 | 21250 | 21200 | 21250 | 21200 | 181 |
| 426 | 20230725 | 122600 | 2461141550 | 21200 | 21200 | 21250 | 21200 | 43 |
| 427 | 20230725 | 122500 | 2460229600 | 21250 | 21300 | 21300 | 21200 | 184 |
| 428 | 20230725 | 122400 | 2456319000 | 21250 | 21250 | 21250 | 21200 | 94 |
| 429 | 20230725 | 122300 | 2454323300 | 21300 | 21200 | 21300 | 21200 | 227 |
| 430 | 20230725 | 122200 | 2449493500 | 21200 | 21200 | 21250 | 21200 | 201 |
| 431 | 20230725 | 122100 | 2445231900 | 21200 | 21200 | 21250 | 21200 | 86 |
| 432 | 20230725 | 122000 | 2443408100 | 21200 | 21250 | 21300 | 21200 | 566 |
| 433 | 20230725 | 121900 | 2431383300 | 21250 | 21250 | 21250 | 21250 | 82 |
| 434 | 20230725 | 121800 | 2429640800 | 21250 | 21300 | 21300 | 21250 | 119 |
| 435 | 20230725 | 121700 | 2427111050 | 21300 | 21350 | 21350 | 21250 | 197 |
| 436 | 20230725 | 121600 | 2422911350 | 21350 | 21250 | 21350 | 21200 | 579 |
| 437 | 20230725 | 121500 | 2410589300 | 21250 | 21250 | 21250 | 21200 | 105 |
| 438 | 20230725 | 121400 | 2408359600 | 21250 | 21200 | 21300 | 21200 | 217 |
| 439 | 20230725 | 121300 | 2403744900 | 21200 | 21250 | 21300 | 21200 | 162 |
| 440 | 20230725 | 121200 | 2400298950 | 21250 | 21250 | 21300 | 21200 | 286 |
| 441 | 20230725 | 121100 | 2394220100 | 21250 | 21250 | 21300 | 21150 | 801 |
| 442 | 20230725 | 121000 | 2377210550 | 21250 | 21250 | 21250 | 21150 | 84 |
| 443 | 20230725 | 120900 | 2375429350 | 21250 | 21150 | 21250 | 21150 | 533 |
| 444 | 20230725 | 120800 | 2364137600 | 21150 | 21150 | 21200 | 21150 | 506 |
| 445 | 20230725 | 120700 | 2353413750 | 21100 | 21100 | 21150 | 21050 | 334 |
| 446 | 20230725 | 120600 | 2346361000 | 21150 | 21150 | 21200 | 21050 | 566 |
| 447 | 20230725 | 120500 | 2334404250 | 21100 | 21100 | 21150 | 21050 | 409 |
| 448 | 20230725 | 120400 | 2325762200 | 21150 | 21100 | 21150 | 21100 | 139 |
| 449 | 20230725 | 120300 | 2322824900 | 21050 | 21050 | 21150 | 21050 | 199 |
| 450 | 20230725 | 120200 | 2318623700 | 21200 | 21050 | 21200 | 21050 | 1571 |
| 451 | 20230725 | 120100 | 2285428050 | 21050 | 21000 | 21050 | 21000 | 256 |
| 452 | 20230725 | 120000 | 2280042700 | 21050 | 21050 | 21100 | 21000 | 302 |
| 453 | 20230725 | 115900 | 2273679300 | 21050 | 20950 | 21050 | 20950 | 283 |
| 454 | 20230725 | 115800 | 2267725050 | 21000 | 21000 | 21050 | 20800 | 7490 |
| 455 | 20230725 | 115700 | 2111129050 | 21050 | 21050 | 21050 | 21050 | 49 |
| 456 | 20230725 | 115600 | 2110097600 | 21000 | 21050 | 21050 | 21000 | 256 |
| 457 | 20230725 | 115500 | 2104710050 | 21100 | 20950 | 21100 | 20950 | 1223 |
| 458 | 20230725 | 115400 | 2079013450 | 20950 | 21000 | 21000 | 20800 | 9995 |
| 459 | 20230725 | 115300 | 1869948150 | 21000 | 21000 | 21000 | 21000 | 75 |
| 460 | 20230725 | 115200 | 1868373150 | 21000 | 21000 | 21000 | 21000 | 36 |
| 461 | 20230725 | 115100 | 1867617150 | 21000 | 21050 | 21050 | 21000 | 128 |
| 462 | 20230725 | 115000 | 1864929050 | 21050 | 21000 | 21050 | 21000 | 96 |
| 463 | 20230725 | 114900 | 1862912250 | 21000 | 21050 | 21050 | 21000 | 102 |
| 464 | 20230725 | 114800 | 1860767600 | 21050 | 21050 | 21050 | 21000 | 51 |
| 465 | 20230725 | 114700 | 1859695550 | 21000 | 21050 | 21050 | 21000 | 176 |
| 466 | 20230725 | 114600 | 1855996950 | 21050 | 21050 | 21050 | 21000 | 51 |
| 467 | 20230725 | 114500 | 1854924650 | 21050 | 21050 | 21050 | 21000 | 187 |
| 468 | 20230725 | 114400 | 1850992450 | 21050 | 21050 | 21050 | 21050 | 44 |
| 469 | 20230725 | 114300 | 1850066250 | 21050 | 21050 | 21050 | 21050 | 111 |
| 470 | 20230725 | 114200 | 1847729700 | 21050 | 21050 | 21050 | 21050 | 301 |
| 471 | 20230725 | 114100 | 1841393650 | 21050 | 21050 | 21050 | 21050 | 13 |
| 472 | 20230725 | 114000 | 1841120000 | 21050 | 21050 | 21050 | 21050 | 135 |
| 473 | 20230725 | 113900 | 1838278250 | 21050 | 21000 | 21050 | 21000 | 196 |
| 474 | 20230725 | 113800 | 1834161150 | 21000 | 21050 | 21050 | 21000 | 660 |
| 475 | 20230725 | 113700 | 1820298250 | 21050 | 21000 | 21050 | 21000 | 394 |
| 476 | 20230725 | 113600 | 1812008350 | 21000 | 21000 | 21000 | 21000 | 100 |
| 477 | 20230725 | 113500 | 1809908350 | 21050 | 21000 | 21050 | 21000 | 203 |
| 478 | 20230725 | 113400 | 1805645250 | 21000 | 20950 | 21000 | 20950 | 229 |
| 479 | 20230725 | 113300 | 1800842400 | 21000 | 21000 | 21050 | 21000 | 69 |
| 480 | 20230725 | 113200 | 1799393350 | 21000 | 21000 | 21000 | 20950 | 799 |
| 481 | 20230725 | 113100 | 1782648450 | 20950 | 21000 | 21000 | 20950 | 676 |
| 482 | 20230725 | 113000 | 1768456900 | 21000 | 21000 | 21000 | 21000 | 36 |
| 483 | 20230725 | 112900 | 1767700900 | 21000 | 21000 | 21000 | 21000 | 133 |
| 484 | 20230725 | 112800 | 1764907900 | 21000 | 21000 | 21000 | 21000 | 122 |
| 485 | 20230725 | 112700 | 1762345900 | 21000 | 21000 | 21000 | 21000 | 281 |
| 486 | 20230725 | 112600 | 1756444900 | 21000 | 21000 | 21000 | 21000 | 763 |
| 487 | 20230725 | 112500 | 1740421900 | 21000 | 21000 | 21000 | 21000 | 128 |
| 488 | 20230725 | 112400 | 1737733900 | 21000 | 21000 | 21000 | 21000 | 141 |
| 489 | 20230725 | 112300 | 1734772900 | 21000 | 21000 | 21000 | 21000 | 91 |
| 490 | 20230725 | 112200 | 1732861900 | 21000 | 21000 | 21000 | 21000 | 130 |
| 491 | 20230725 | 112100 | 1730131900 | 21000 | 21000 | 21000 | 21000 | 202 |
| 492 | 20230725 | 112000 | 1725889900 | 21000 | 21050 | 21050 | 21000 | 243 |
| 493 | 20230725 | 111900 | 1720786200 | 21000 | 21000 | 21000 | 20950 | 354 |
| 494 | 20230725 | 111800 | 1713355950 | 20950 | 21000 | 21000 | 20950 | 559 |
| 495 | 20230725 | 111700 | 1701619800 | 21000 | 20950 | 21000 | 20950 | 125 |
| 496 | 20230725 | 111600 | 1698996300 | 21000 | 20950 | 21000 | 20950 | 500 |
| 497 | 20230725 | 111500 | 1688500550 | 21000 | 21000 | 21000 | 20950 | 859 |
| 498 | 20230725 | 111400 | 1670461850 | 21000 | 21000 | 21050 | 21000 | 628 |
| 499 | 20230725 | 111300 | 1657247700 | 21000 | 21000 | 21000 | 21000 | 179 |
| 500 | 20230725 | 111200 | 1653488700 | 21000 | 21000 | 21050 | 21000 | 335 |
| 501 | 20230725 | 111100 | 1646453600 | 21000 | 21000 | 21050 | 21000 | 804 |
| 502 | 20230725 | 111000 | 1629542950 | 21000 | 21000 | 21000 | 21000 | 36 |
| 503 | 20230725 | 110900 | 1628786950 | 21000 | 21000 | 21000 | 21000 | 128 |
| 504 | 20230725 | 110800 | 1626098950 | 21000 | 20950 | 21000 | 20950 | 345 |
| 505 | 20230725 | 110700 | 1618855500 | 20950 | 20950 | 21000 | 20950 | 206 |
| 506 | 20230725 | 110600 | 1614532400 | 20950 | 21000 | 21000 | 20950 | 389 |
| 507 | 20230725 | 110500 | 1606364900 | 20950 | 20950 | 21000 | 20950 | 241 |
| 508 | 20230725 | 110400 | 1601315900 | 20950 | 21000 | 21000 | 20950 | 120 |
| 509 | 20230725 | 110300 | 1598797800 | 21000 | 20900 | 21000 | 20900 | 356 |
| 510 | 20230725 | 110200 | 1591333350 | 20950 | 20950 | 20950 | 20900 | 133 |
| 511 | 20230725 | 110100 | 1588551550 | 20950 | 20950 | 21000 | 20900 | 1402 |
| 512 | 20230725 | 110000 | 1559204500 | 20900 | 20900 | 20900 | 20900 | 915 |
| 513 | 20230725 | 105900 | 1540081000 | 20900 | 20900 | 20950 | 20900 | 1739 |
| 514 | 20230725 | 105800 | 1503735850 | 20950 | 20850 | 20950 | 20850 | 1550 |
| 515 | 20230725 | 105700 | 1471399650 | 20800 | 20850 | 20850 | 20800 | 227 |
| 516 | 20230725 | 105600 | 1466668200 | 20800 | 20950 | 20950 | 20800 | 239 |
| 517 | 20230725 | 105500 | 1461685150 | 20900 | 20850 | 20900 | 20800 | 990 |
| 518 | 20230725 | 105400 | 1441002000 | 20850 | 20800 | 20850 | 20800 | 719 |
| 519 | 20230725 | 105300 | 1426040300 | 20800 | 20850 | 20850 | 20800 | 701 |
| 520 | 20230725 | 105200 | 1411458950 | 20800 | 20800 | 20850 | 20800 | 647 |
| 521 | 20230725 | 105100 | 1398000900 | 20850 | 20850 | 20850 | 20800 | 908 |
| 522 | 20230725 | 105000 | 1379075000 | 20900 | 20900 | 20900 | 20850 | 198 |
| 523 | 20230725 | 104900 | 1374940800 | 20900 | 20900 | 20900 | 20850 | 1098 |
| 524 | 20230725 | 104800 | 1352013700 | 20900 | 21000 | 21000 | 20900 | 101 |
| 525 | 20230725 | 104700 | 1349892800 | 20900 | 20900 | 21000 | 20900 | 78 |
| 526 | 20230725 | 104600 | 1348262400 | 20900 | 20950 | 20950 | 20900 | 186 |
| 527 | 20230725 | 104500 | 1344369750 | 20900 | 20900 | 20900 | 20900 | 26 |
| 528 | 20230725 | 104400 | 1343826350 | 20900 | 20850 | 20900 | 20850 | 395 |
| 529 | 20230725 | 104300 | 1335582950 | 20900 | 20950 | 21000 | 20900 | 2204 |
| 530 | 20230725 | 104200 | 1289477350 | 20950 | 20950 | 20950 | 20950 | 125 |
| 531 | 20230725 | 104100 | 1286858600 | 20950 | 20950 | 20950 | 20950 | 107 |
| 532 | 20230725 | 104000 | 1284616950 | 20950 | 20950 | 20950 | 20950 | 47 |
| 533 | 20230725 | 103900 | 1283632300 | 21000 | 20950 | 21050 | 20950 | 25 |
| 534 | 20230725 | 103800 | 1283107450 | 20950 | 20950 | 21050 | 20950 | 953 |
| 535 | 20230725 | 103700 | 1263137000 | 21000 | 21000 | 21000 | 21000 | 12 |
| 536 | 20230725 | 103600 | 1262885000 | 21000 | 21000 | 21000 | 21000 | 123 |
| 537 | 20230725 | 103500 | 1260302000 | 21000 | 21000 | 21000 | 21000 | 50 |
| 538 | 20230725 | 103400 | 1259252000 | 21000 | 21000 | 21050 | 21000 | 260 |
| 539 | 20230725 | 103300 | 1253779500 | 21000 | 21000 | 21050 | 21000 | 220 |
| 540 | 20230725 | 103200 | 1249153500 | 21000 | 21000 | 21000 | 20950 | 777 |
| 541 | 20230725 | 103100 | 1232857100 | 21000 | 21000 | 21000 | 21000 | 58 |
| 542 | 20230725 | 103000 | 1231639100 | 21050 | 21050 | 21050 | 21050 | 116 |
| 543 | 20230725 | 102900 | 1229197300 | 21050 | 21050 | 21050 | 21050 | 288 |
| 544 | 20230725 | 102800 | 1223134900 | 21100 | 21150 | 21150 | 21050 | 155 |
| 545 | 20230725 | 102700 | 1219863850 | 21150 | 21050 | 21150 | 21050 | 500 |
| 546 | 20230725 | 102600 | 1209317250 | 21000 | 21000 | 21000 | 21000 | 56 |
| 547 | 20230725 | 102500 | 1208141250 | 21000 | 21000 | 21000 | 21000 | 1 |
| 548 | 20230725 | 102400 | 1208120250 | 21000 | 20950 | 21000 | 20950 | 70 |
| 549 | 20230725 | 102300 | 1206651050 | 20950 | 21000 | 21000 | 20950 | 61 |
| 550 | 20230725 | 102200 | 1205373050 | 21000 | 20950 | 21000 | 20950 | 4 |
| 551 | 20230725 | 102100 | 1205289150 | 20950 | 20950 | 21000 | 20950 | 934 |
| 552 | 20230725 | 102000 | 1185721800 | 20950 | 21000 | 21000 | 20950 | 258 |
| 553 | 20230725 | 101900 | 1180306550 | 21000 | 21000 | 21000 | 21000 | 322 |
| 554 | 20230725 | 101800 | 1173544550 | 21000 | 21000 | 21050 | 20950 | 873 |
| 555 | 20230725 | 101700 | 1155213000 | 21000 | 21050 | 21050 | 20950 | 1401 |
| 556 | 20230725 | 101600 | 1125809450 | 21050 | 21150 | 21150 | 21050 | 699 |
| 557 | 20230725 | 101500 | 1111057850 | 21150 | 21150 | 21150 | 21150 | 59 |
| 558 | 20230725 | 101400 | 1109810000 | 21150 | 21150 | 21150 | 21150 | 225 |
| 559 | 20230725 | 101300 | 1105051250 | 21150 | 21150 | 21150 | 21150 | 437 |
| 560 | 20230725 | 101200 | 1095808700 | 21200 | 21200 | 21200 | 21200 | 1 |
| 561 | 20230725 | 101100 | 1095787500 | 21200 | 21200 | 21200 | 21200 | 6 |
| 562 | 20230725 | 101000 | 1095660300 | 21150 | 21150 | 21150 | 21150 | 55 |
| 563 | 20230725 | 100900 | 1094497050 | 21150 | 21250 | 21250 | 21150 | 511 |
| 564 | 20230725 | 100800 | 1083688400 | 21250 | 21250 | 21250 | 21250 | 52 |
| 565 | 20230725 | 100700 | 1082583400 | 21300 | 21300 | 21300 | 21300 | 2059 |
| 566 | 20230725 | 100600 | 1038726700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 567 | 20230725 | 100500 | 1038726700 | 21400 | 21350 | 21400 | 21350 | 701 |
| 568 | 20230725 | 100400 | 1023760300 | 21350 | 21350 | 21350 | 21350 | 10 |
| 569 | 20230725 | 100300 | 1023546800 | 21350 | 21400 | 21400 | 21350 | 577 |
| 570 | 20230725 | 100200 | 1011217850 | 21350 | 21200 | 21400 | 21200 | 3562 |
| 571 | 20230725 | 100100 | 935415800 | 21150 | 21050 | 21150 | 21050 | 757 |
| 572 | 20230725 | 100000 | 919435650 | 21050 | 21100 | 21100 | 21050 | 348 |
| 573 | 20230725 | 095900 | 912104800 | 21100 | 21050 | 21100 | 21050 | 265 |
| 574 | 20230725 | 095800 | 906525250 | 21050 | 21050 | 21050 | 21050 | 1 |
| 575 | 20230725 | 095700 | 906504200 | 21050 | 21050 | 21050 | 21050 | 59 |
| 576 | 20230725 | 095600 | 905262250 | 21100 | 21150 | 21150 | 21100 | 610 |
| 577 | 20230725 | 095500 | 892386250 | 21200 | 21100 | 21200 | 21100 | 1132 |
| 578 | 20230725 | 095400 | 868474900 | 21050 | 21050 | 21050 | 21050 | 223 |
| 579 | 20230725 | 095300 | 863780750 | 21050 | 21050 | 21050 | 21050 | 57 |
| 580 | 20230725 | 095200 | 862580900 | 21050 | 21100 | 21100 | 21050 | 29 |
| 581 | 20230725 | 095100 | 861969300 | 21100 | 21000 | 21100 | 21000 | 353 |
| 582 | 20230725 | 095000 | 854551600 | 21050 | 21150 | 21150 | 21050 | 2576 |
| 583 | 20230725 | 094900 | 800215450 | 21150 | 21150 | 21150 | 21150 | 40 |
| 584 | 20230725 | 094800 | 799369450 | 21250 | 21200 | 21250 | 21150 | 351 |
| 585 | 20230725 | 094700 | 791940450 | 21250 | 21250 | 21250 | 21200 | 68 |
| 586 | 20230725 | 094600 | 790498550 | 21150 | 21150 | 21150 | 21150 | 303 |
| 587 | 20230725 | 094500 | 784090100 | 21100 | 21100 | 21100 | 21100 | 141 |
| 588 | 20230725 | 094400 | 781115000 | 21100 | 21150 | 21200 | 21100 | 444 |
| 589 | 20230725 | 094300 | 771720350 | 21150 | 21100 | 21150 | 21100 | 992 |
| 590 | 20230725 | 094200 | 750787550 | 21100 | 21150 | 21150 | 21100 | 160 |
| 591 | 20230725 | 094100 | 747406550 | 21150 | 21150 | 21150 | 21150 | 49 |
| 592 | 20230725 | 094000 | 746370200 | 21150 | 21150 | 21150 | 21150 | 60 |
| 593 | 20230725 | 093900 | 745101200 | 21150 | 21150 | 21150 | 21100 | 68 |
| 594 | 20230725 | 093800 | 743664400 | 21100 | 21150 | 21150 | 21100 | 23 |
| 595 | 20230725 | 093700 | 743178600 | 21150 | 21100 | 21150 | 21100 | 215 |
| 596 | 20230725 | 093600 | 738635100 | 21150 | 21200 | 21200 | 21150 | 1017 |
| 597 | 20230725 | 093500 | 717125400 | 21200 | 21200 | 21200 | 21000 | 4943 |
| 598 | 20230725 | 093400 | 612885100 | 21250 | 21200 | 21250 | 21200 | 50 |
| 599 | 20230725 | 093300 | 611825000 | 21200 | 21050 | 21200 | 21050 | 1599 |
| 600 | 20230725 | 093200 | 578114750 | 21050 | 21200 | 21250 | 21050 | 2944 |
| 601 | 20230725 | 093100 | 515672100 | 21200 | 21150 | 21200 | 21000 | 3457 |
| 602 | 20230725 | 093000 | 442868150 | 21150 | 21150 | 21200 | 21150 | 270 |
| 603 | 20230725 | 092900 | 437154650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 604 | 20230725 | 092800 | 437154650 | 21200 | 21200 | 21200 | 21200 | 14 |
| 605 | 20230725 | 092700 | 436857850 | 21200 | 21150 | 21200 | 21150 | 103 |
| 606 | 20230725 | 092600 | 434676900 | 21150 | 21150 | 21150 | 21150 | 21 |
| 607 | 20230725 | 092500 | 434232750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 608 | 20230725 | 092400 | 434232750 | 21150 | 21250 | 21250 | 21150 | 2005 |
| 609 | 20230725 | 092300 | 391807500 | 21200 | 21200 | 21200 | 21200 | 143 |
| 610 | 20230725 | 092200 | 388775900 | 21200 | 21150 | 21200 | 21150 | 101 |
| 611 | 20230725 | 092100 | 386635250 | 21150 | 21150 | 21200 | 21050 | 1544 |
| 612 | 20230725 | 092000 | 354070100 | 21100 | 21150 | 21200 | 21100 | 383 |
| 613 | 20230725 | 091900 | 345967950 | 21100 | 21000 | 21100 | 21000 | 659 |
| 614 | 20230725 | 091800 | 332119650 | 21000 | 21050 | 21050 | 21000 | 550 |
| 615 | 20230725 | 091700 | 320564650 | 21050 | 21050 | 21100 | 21050 | 522 |
| 616 | 20230725 | 091600 | 309567100 | 21100 | 21100 | 21100 | 21100 | 10 |
| 617 | 20230725 | 091500 | 309356100 | 21150 | 21050 | 21150 | 21050 | 603 |
| 618 | 20230725 | 091400 | 296662850 | 21150 | 21100 | 21150 | 21100 | 423 |
| 619 | 20230725 | 091300 | 287732550 | 21100 | 21100 | 21100 | 21100 | 23 |
| 620 | 20230725 | 091200 | 287247250 | 21100 | 21050 | 21100 | 21000 | 821 |
| 621 | 20230725 | 091100 | 269948550 | 20950 | 21000 | 21000 | 20900 | 1024 |
| 622 | 20230725 | 091000 | 248527150 | 20950 | 21000 | 21000 | 20950 | 336 |
| 623 | 20230725 | 090900 | 241478650 | 21050 | 21050 | 21050 | 21000 | 224 |
| 624 | 20230725 | 090800 | 236765300 | 21050 | 21050 | 21100 | 20950 | 549 |
| 625 | 20230725 | 090700 | 225236750 | 21100 | 20950 | 21100 | 20950 | 629 |
| 626 | 20230725 | 090600 | 211999950 | 20950 | 21100 | 21100 | 20950 | 1132 |
| 627 | 20230725 | 090500 | 188231800 | 21050 | 21000 | 21050 | 20900 | 2787 |
| 628 | 20230725 | 090400 | 129802400 | 21050 | 21100 | 21100 | 21050 | 1980 |
| 629 | 20230725 | 090300 | 88118600 | 21100 | 21250 | 21250 | 21050 | 1232 |
| 630 | 20230725 | 090200 | 62054950 | 21250 | 21250 | 21350 | 21250 | 720 |
| 631 | 20230725 | 090100 | 46752900 | 21250 | 21350 | 21350 | 21200 | 1521 |
| 632 | 20230725 | 090000 | 14395900 | 21350 | 21550 | 21550 | 21350 | 673 |