33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 6986 |
| 3 | 20230725 | 190700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20230725 | 190600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20230725 | 190500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20230725 | 190400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20230725 | 190300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20230725 | 190200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20230725 | 190100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20230725 | 190000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20230725 | 185900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20230725 | 185800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20230725 | 185700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20230725 | 185600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20230725 | 185500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20230725 | 185400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20230725 | 185300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20230725 | 185200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20230725 | 185100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20230725 | 185000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20230725 | 184900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20230725 | 184800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20230725 | 184700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20230725 | 184600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20230725 | 184500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20230725 | 184400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20230725 | 184300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20230725 | 184200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20230725 | 184100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20230725 | 184000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20230725 | 183900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20230725 | 183800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 6986 |
| 33 | 20230725 | 183700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20230725 | 183600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20230725 | 183500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20230725 | 183400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20230725 | 183300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20230725 | 183200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20230725 | 183100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20230725 | 183000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20230725 | 182900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20230725 | 182800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20230725 | 182700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20230725 | 182600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20230725 | 182500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20230725 | 182400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20230725 | 182300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20230725 | 182200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20230725 | 182100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20230725 | 182000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20230725 | 181900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20230725 | 181800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20230725 | 181700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20230725 | 181600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20230725 | 181500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20230725 | 181400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20230725 | 181300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20230725 | 181200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20230725 | 181100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20230725 | 181000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20230725 | 180900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20230725 | 180800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 6986 |
| 63 | 20230725 | 180700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20230725 | 180600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20230725 | 180500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20230725 | 180400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20230725 | 180300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20230725 | 180200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20230725 | 180100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20230725 | 180000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20230725 | 175900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20230725 | 175800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20230725 | 175700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20230725 | 175600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20230725 | 175500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20230725 | 175400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20230725 | 175300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20230725 | 175200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20230725 | 175100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20230725 | 175000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20230725 | 174900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20230725 | 174800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20230725 | 174700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20230725 | 174600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20230725 | 174500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20230725 | 174400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20230725 | 174300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20230725 | 174200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20230725 | 174100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20230725 | 174000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20230725 | 173900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20230725 | 173800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 6986 |
| 93 | 20230725 | 173700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20230725 | 173600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20230725 | 173500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20230725 | 173400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20230725 | 173300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20230725 | 173200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20230725 | 173100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20230725 | 173000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20230725 | 172900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20230725 | 172800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20230725 | 172700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20230725 | 172600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20230725 | 172500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20230725 | 172400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20230725 | 172300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20230725 | 172200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20230725 | 172100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20230725 | 172000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20230725 | 171900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20230725 | 171800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20230725 | 171700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20230725 | 171600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20230725 | 171500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20230725 | 171400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20230725 | 171300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20230725 | 171200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20230725 | 171100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20230725 | 171000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20230725 | 170900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20230725 | 170800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 6986 |
| 123 | 20230725 | 170700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20230725 | 170600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20230725 | 170500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20230725 | 170400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20230725 | 170300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20230725 | 170200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20230725 | 170100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20230725 | 170000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20230725 | 165900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20230725 | 165800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20230725 | 165700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20230725 | 165600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20230725 | 165500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20230725 | 165400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20230725 | 165300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20230725 | 165200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20230725 | 165100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20230725 | 165000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20230725 | 164900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20230725 | 164800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20230725 | 164700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20230725 | 164600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20230725 | 164500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20230725 | 164400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20230725 | 164300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20230725 | 164200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20230725 | 164100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20230725 | 164000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20230725 | 163900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20230725 | 163800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 6986 |
| 153 | 20230725 | 163700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20230725 | 163600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20230725 | 163500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20230725 | 163400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20230725 | 163300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20230725 | 163200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20230725 | 163100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20230725 | 163000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20230725 | 162900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20230725 | 162800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20230725 | 162700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20230725 | 162600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20230725 | 162500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20230725 | 162400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20230725 | 162300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20230725 | 162200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20230725 | 162100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20230725 | 162000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20230725 | 161900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20230725 | 161800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20230725 | 161700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20230725 | 161600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20230725 | 161500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20230725 | 161400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20230725 | 161300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20230725 | 161200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20230725 | 161100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20230725 | 161000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20230725 | 160900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20230725 | 160800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 6986 |
| 183 | 20230725 | 160700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20230725 | 160600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20230725 | 160500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20230725 | 160400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20230725 | 160300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20230725 | 160200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20230725 | 160100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20230725 | 160000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20230725 | 155900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20230725 | 155800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20230725 | 155700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20230725 | 155600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20230725 | 155500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20230725 | 155400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20230725 | 155300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20230725 | 155200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20230725 | 155100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20230725 | 155000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20230725 | 154900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20230725 | 154800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20230725 | 154700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20230725 | 154600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20230725 | 154500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20230725 | 154400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20230725 | 154300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20230725 | 154200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20230725 | 154100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20230725 | 154000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20230725 | 153900 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20230725 | 153800 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 6986 |
| 213 | 20230725 | 153700 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20230725 | 153600 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20230725 | 153500 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20230725 | 153400 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20230725 | 153300 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20230725 | 153200 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20230725 | 153100 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20230725 | 153000 | 11688486550 | 20550 | 20550 | 20550 | 20550 | 6986 |
| 221 | 20230725 | 152900 | 11544924250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20230725 | 152800 | 11544924250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20230725 | 152700 | 11544924250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20230725 | 152600 | 11544924250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20230725 | 152500 | 11544924250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20230725 | 152400 | 11544924250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20230725 | 152300 | 11544924250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20230725 | 152200 | 11544924250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20230725 | 152100 | 11544924250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20230725 | 152000 | 11544924250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20230725 | 151900 | 11544924250 | 20600 | 20550 | 20600 | 20500 | 2285 |
| 232 | 20230725 | 151800 | 11497963450 | 20500 | 20500 | 20550 | 20450 | 1745 |
| 233 | 20230725 | 151700 | 11462190900 | 20500 | 20500 | 20500 | 20450 | 1149 |
| 234 | 20230725 | 151600 | 11438692500 | 20500 | 20500 | 20500 | 20450 | 835 |
| 235 | 20230725 | 151500 | 11421610300 | 20500 | 20500 | 20500 | 20450 | 1081 |
| 236 | 20230725 | 151400 | 11399489750 | 20450 | 20450 | 20500 | 20450 | 497 |
| 237 | 20230725 | 151300 | 11389321700 | 20450 | 20450 | 20500 | 20450 | 2152 |
| 238 | 20230725 | 151200 | 11345312950 | 20450 | 20450 | 20450 | 20400 | 846 |
| 239 | 20230725 | 151100 | 11328029000 | 20500 | 20500 | 20500 | 20400 | 805 |
| 240 | 20230725 | 151000 | 11311568350 | 20400 | 20450 | 20500 | 20400 | 1783 |
| 241 | 20230725 | 150900 | 11275116950 | 20450 | 20450 | 20450 | 20450 | 1145 |
| 242 | 20230725 | 150800 | 11251701700 | 20450 | 20500 | 20500 | 20450 | 2088 |
| 243 | 20230725 | 150700 | 11208956450 | 20500 | 20450 | 20500 | 20450 | 732 |
| 244 | 20230725 | 150600 | 11193981700 | 20450 | 20450 | 20450 | 20450 | 681 |
| 245 | 20230725 | 150500 | 11180055250 | 20450 | 20450 | 20500 | 20450 | 387 |
| 246 | 20230725 | 150400 | 11172136350 | 20500 | 20500 | 20500 | 20500 | 690 |
| 247 | 20230725 | 150300 | 11157991350 | 20500 | 20500 | 20500 | 20450 | 2092 |
| 248 | 20230725 | 150200 | 11115118600 | 20450 | 20450 | 20450 | 20450 | 114 |
| 249 | 20230725 | 150100 | 11112787300 | 20500 | 20450 | 20500 | 20450 | 251 |
| 250 | 20230725 | 150000 | 11107653800 | 20500 | 20500 | 20500 | 20450 | 226 |
| 251 | 20230725 | 145900 | 11103021750 | 20500 | 20550 | 20550 | 20500 | 822 |
| 252 | 20230725 | 145800 | 11086149000 | 20550 | 20550 | 20550 | 20500 | 482 |
| 253 | 20230725 | 145700 | 11076243950 | 20550 | 20450 | 20550 | 20450 | 2366 |
| 254 | 20230725 | 145600 | 11027720650 | 20450 | 20500 | 20500 | 20400 | 2609 |
| 255 | 20230725 | 145500 | 10974368050 | 20450 | 20500 | 20500 | 20450 | 1420 |
| 256 | 20230725 | 145400 | 10945264850 | 20500 | 20500 | 20550 | 20500 | 290 |
| 257 | 20230725 | 145300 | 10939319600 | 20500 | 20500 | 20550 | 20500 | 1956 |
| 258 | 20230725 | 145200 | 10899219900 | 20500 | 20550 | 20550 | 20500 | 569 |
| 259 | 20230725 | 145100 | 10887546750 | 20550 | 20500 | 20550 | 20500 | 915 |
| 260 | 20230725 | 145000 | 10868779400 | 20500 | 20500 | 20550 | 20450 | 873 |
| 261 | 20230725 | 144900 | 10850871750 | 20500 | 20400 | 20500 | 20400 | 1494 |
| 262 | 20230725 | 144800 | 10820305550 | 20400 | 20400 | 20450 | 20400 | 1372 |
| 263 | 20230725 | 144700 | 10792308600 | 20400 | 20400 | 20400 | 20400 | 949 |
| 264 | 20230725 | 144600 | 10772949000 | 20400 | 20450 | 20450 | 20400 | 1516 |
| 265 | 20230725 | 144500 | 10741962050 | 20450 | 20450 | 20500 | 20450 | 529 |
| 266 | 20230725 | 144400 | 10731143950 | 20450 | 20500 | 20500 | 20450 | 234 |
| 267 | 20230725 | 144300 | 10726353000 | 20500 | 20500 | 20500 | 20450 | 618 |
| 268 | 20230725 | 144200 | 10713688500 | 20500 | 20500 | 20500 | 20500 | 247 |
| 269 | 20230725 | 144100 | 10708625000 | 20550 | 20500 | 20600 | 20500 | 2255 |
| 270 | 20230725 | 144000 | 10662337750 | 20500 | 20500 | 20500 | 20450 | 1563 |
| 271 | 20230725 | 143900 | 10630296850 | 20450 | 20400 | 20500 | 20400 | 8624 |
| 272 | 20230725 | 143800 | 10453943700 | 20400 | 20400 | 20450 | 20400 | 690 |
| 273 | 20230725 | 143700 | 10439867450 | 20400 | 20400 | 20450 | 20400 | 3707 |
| 274 | 20230725 | 143600 | 10364230850 | 20400 | 20450 | 20450 | 20400 | 815 |
| 275 | 20230725 | 143500 | 10347601200 | 20450 | 20450 | 20450 | 20450 | 549 |
| 276 | 20230725 | 143400 | 10336374150 | 20450 | 20450 | 20500 | 20450 | 514 |
| 277 | 20230725 | 143300 | 10325862700 | 20500 | 20450 | 20500 | 20400 | 1308 |
| 278 | 20230725 | 143200 | 10299130750 | 20450 | 20450 | 20450 | 20450 | 362 |
| 279 | 20230725 | 143100 | 10291727850 | 20450 | 20450 | 20500 | 20450 | 1013 |
| 280 | 20230725 | 143000 | 10271011950 | 20450 | 20500 | 20500 | 20450 | 1090 |
| 281 | 20230725 | 142900 | 10248719650 | 20450 | 20450 | 20500 | 20450 | 926 |
| 282 | 20230725 | 142800 | 10229780350 | 20450 | 20450 | 20450 | 20450 | 1179 |
| 283 | 20230725 | 142700 | 10205669800 | 20450 | 20450 | 20500 | 20400 | 6922 |
| 284 | 20230725 | 142600 | 10064231750 | 20450 | 20450 | 20500 | 20450 | 2056 |
| 285 | 20230725 | 142500 | 10022186000 | 20450 | 20500 | 20500 | 20450 | 496 |
| 286 | 20230725 | 142400 | 10012028300 | 20500 | 20500 | 20500 | 20500 | 539 |
| 287 | 20230725 | 142300 | 10000978800 | 20500 | 20500 | 20550 | 20500 | 279 |
| 288 | 20230725 | 142200 | 9995259250 | 20500 | 20500 | 20500 | 20500 | 291 |
| 289 | 20230725 | 142100 | 9989293750 | 20500 | 20500 | 20500 | 20500 | 746 |
| 290 | 20230725 | 142000 | 9974000750 | 20500 | 20500 | 20500 | 20500 | 357 |
| 291 | 20230725 | 141900 | 9966682250 | 20500 | 20500 | 20500 | 20500 | 239 |
| 292 | 20230725 | 141800 | 9961782750 | 20500 | 20500 | 20550 | 20500 | 579 |
| 293 | 20230725 | 141700 | 9949911250 | 20500 | 20500 | 20500 | 20450 | 1770 |
| 294 | 20230725 | 141600 | 9913641550 | 20500 | 20500 | 20500 | 20500 | 298 |
| 295 | 20230725 | 141500 | 9907532550 | 20500 | 20500 | 20500 | 20500 | 302 |
| 296 | 20230725 | 141400 | 9901341550 | 20500 | 20500 | 20550 | 20500 | 851 |
| 297 | 20230725 | 141300 | 9883892050 | 20500 | 20500 | 20550 | 20500 | 385 |
| 298 | 20230725 | 141200 | 9875999350 | 20500 | 20450 | 20550 | 20450 | 1419 |
| 299 | 20230725 | 141100 | 9846861550 | 20550 | 20500 | 20550 | 20450 | 353 |
| 300 | 20230725 | 141000 | 9839639100 | 20500 | 20500 | 20550 | 20500 | 850 |
| 301 | 20230725 | 140900 | 9822203350 | 20500 | 20600 | 20600 | 20500 | 1039 |
| 302 | 20230725 | 140800 | 9800894250 | 20600 | 20600 | 20600 | 20550 | 424 |
| 303 | 20230725 | 140700 | 9792177450 | 20550 | 20550 | 20550 | 20550 | 233 |
| 304 | 20230725 | 140600 | 9787389300 | 20550 | 20550 | 20550 | 20550 | 621 |
| 305 | 20230725 | 140500 | 9774627750 | 20550 | 20500 | 20550 | 20500 | 736 |
| 306 | 20230725 | 140400 | 9759534750 | 20500 | 20500 | 20550 | 20500 | 94 |
| 307 | 20230725 | 140300 | 9757607700 | 20500 | 20500 | 20550 | 20500 | 422 |
| 308 | 20230725 | 140200 | 9748951400 | 20500 | 20550 | 20550 | 20500 | 380 |
| 309 | 20230725 | 140100 | 9741152350 | 20500 | 20550 | 20550 | 20500 | 558 |
| 310 | 20230725 | 140000 | 9729706100 | 20550 | 20500 | 20550 | 20500 | 511 |
| 311 | 20230725 | 135900 | 9719211750 | 20500 | 20500 | 20550 | 20500 | 456 |
| 312 | 20230725 | 135800 | 9709856350 | 20500 | 20500 | 20500 | 20450 | 296 |
| 313 | 20230725 | 135700 | 9703798100 | 20500 | 20500 | 20550 | 20450 | 1213 |
| 314 | 20230725 | 135600 | 9678956550 | 20550 | 20500 | 20550 | 20450 | 572 |
| 315 | 20230725 | 135500 | 9667241100 | 20450 | 20500 | 20500 | 20450 | 1306 |
| 316 | 20230725 | 135400 | 9640494600 | 20500 | 20500 | 20500 | 20450 | 989 |
| 317 | 20230725 | 135300 | 9620231400 | 20500 | 20500 | 20500 | 20500 | 159 |
| 318 | 20230725 | 135200 | 9616971900 | 20500 | 20500 | 20500 | 20500 | 835 |
| 319 | 20230725 | 135100 | 9599854400 | 20500 | 20500 | 20500 | 20450 | 1150 |
| 320 | 20230725 | 135000 | 9576282100 | 20550 | 20500 | 20550 | 20450 | 9087 |
| 321 | 20230725 | 134900 | 9389900150 | 20500 | 20500 | 20550 | 20500 | 611 |
| 322 | 20230725 | 134800 | 9377369750 | 20550 | 20550 | 20600 | 20500 | 1004 |
| 323 | 20230725 | 134700 | 9356750250 | 20550 | 20600 | 20600 | 20550 | 484 |
| 324 | 20230725 | 134600 | 9346803500 | 20550 | 20550 | 20600 | 20550 | 1436 |
| 325 | 20230725 | 134500 | 9317278700 | 20600 | 20550 | 20600 | 20550 | 49 |
| 326 | 20230725 | 134400 | 9316270350 | 20550 | 20650 | 20650 | 20550 | 791 |
| 327 | 20230725 | 134300 | 9300010100 | 20600 | 20550 | 20600 | 20550 | 1006 |
| 328 | 20230725 | 134200 | 9279309200 | 20550 | 20600 | 20600 | 20550 | 167 |
| 329 | 20230725 | 134100 | 9275875450 | 20550 | 20650 | 20650 | 20550 | 363 |
| 330 | 20230725 | 134000 | 9268406250 | 20650 | 20600 | 20650 | 20550 | 956 |
| 331 | 20230725 | 133900 | 9248715250 | 20600 | 20600 | 20650 | 20550 | 1353 |
| 332 | 20230725 | 133800 | 9220821800 | 20600 | 20650 | 20650 | 20600 | 710 |
| 333 | 20230725 | 133700 | 9206160850 | 20600 | 20600 | 20650 | 20600 | 477 |
| 334 | 20230725 | 133600 | 9196334600 | 20600 | 20600 | 20650 | 20600 | 529 |
| 335 | 20230725 | 133500 | 9185431700 | 20600 | 20600 | 20600 | 20600 | 437 |
| 336 | 20230725 | 133400 | 9176429500 | 20650 | 20550 | 20650 | 20550 | 694 |
| 337 | 20230725 | 133300 | 9162126500 | 20550 | 20550 | 20600 | 20500 | 645 |
| 338 | 20230725 | 133200 | 9148875650 | 20550 | 20550 | 20550 | 20550 | 258 |
| 339 | 20230725 | 133100 | 9143573750 | 20550 | 20550 | 20600 | 20550 | 256 |
| 340 | 20230725 | 133000 | 9138311000 | 20550 | 20550 | 20600 | 20550 | 656 |
| 341 | 20230725 | 132900 | 9124815100 | 20550 | 20600 | 20600 | 20550 | 735 |
| 342 | 20230725 | 132800 | 9109702800 | 20550 | 20550 | 20600 | 20550 | 2260 |
| 343 | 20230725 | 132700 | 9063223650 | 20600 | 20600 | 20600 | 20600 | 2301 |
| 344 | 20230725 | 132600 | 9015823050 | 20600 | 20600 | 20700 | 20600 | 788 |
| 345 | 20230725 | 132500 | 8999562150 | 20600 | 20650 | 20700 | 20600 | 1015 |
| 346 | 20230725 | 132400 | 8978617400 | 20650 | 20600 | 20650 | 20550 | 405 |
| 347 | 20230725 | 132300 | 8970292700 | 20550 | 20550 | 20600 | 20500 | 1670 |
| 348 | 20230725 | 132200 | 8935948300 | 20550 | 20550 | 20550 | 20550 | 450 |
| 349 | 20230725 | 132100 | 8926700800 | 20550 | 20500 | 20600 | 20500 | 316 |
| 350 | 20230725 | 132000 | 8920215250 | 20600 | 20500 | 20600 | 20500 | 535 |
| 351 | 20230725 | 131900 | 8909230250 | 20500 | 20500 | 20550 | 20450 | 1944 |
| 352 | 20230725 | 131800 | 8869377900 | 20500 | 20500 | 20500 | 20500 | 462 |
| 353 | 20230725 | 131700 | 8859906900 | 20500 | 20500 | 20500 | 20500 | 373 |
| 354 | 20230725 | 131600 | 8852260400 | 20500 | 20550 | 20550 | 20500 | 71 |
| 355 | 20230725 | 131500 | 8850803150 | 20600 | 20550 | 20600 | 20500 | 600 |
| 356 | 20230725 | 131400 | 8838486700 | 20500 | 20550 | 20550 | 20500 | 792 |
| 357 | 20230725 | 131300 | 8822234400 | 20550 | 20550 | 20550 | 20550 | 392 |
| 358 | 20230725 | 131200 | 8814178800 | 20550 | 20550 | 20550 | 20550 | 378 |
| 359 | 20230725 | 131100 | 8806410900 | 20550 | 20500 | 20650 | 20500 | 4746 |
| 360 | 20230725 | 131000 | 8708661700 | 20550 | 20500 | 20550 | 20500 | 1528 |
| 361 | 20230725 | 130900 | 8677291650 | 20500 | 20500 | 20500 | 20450 | 731 |
| 362 | 20230725 | 130800 | 8662308700 | 20500 | 20500 | 20500 | 20500 | 1081 |
| 363 | 20230725 | 130700 | 8640148200 | 20500 | 20500 | 20500 | 20500 | 1413 |
| 364 | 20230725 | 130600 | 8611181700 | 20500 | 20500 | 20500 | 20500 | 527 |
| 365 | 20230725 | 130500 | 8600378200 | 20500 | 20500 | 20500 | 20500 | 231 |
| 366 | 20230725 | 130400 | 8595642700 | 20500 | 20500 | 20500 | 20500 | 628 |
| 367 | 20230725 | 130300 | 8582768700 | 20500 | 20500 | 20550 | 20500 | 646 |
| 368 | 20230725 | 130200 | 8569523050 | 20500 | 20500 | 20550 | 20500 | 853 |
| 369 | 20230725 | 130100 | 8552020900 | 20550 | 20500 | 20550 | 20500 | 443 |
| 370 | 20230725 | 130000 | 8542919550 | 20500 | 20500 | 20500 | 20450 | 1887 |
| 371 | 20230725 | 125900 | 8504239000 | 20500 | 20550 | 20550 | 20500 | 1071 |
| 372 | 20230725 | 125800 | 8482282550 | 20500 | 20550 | 20550 | 20500 | 154 |
| 373 | 20230725 | 125700 | 8479121850 | 20500 | 20550 | 20550 | 20500 | 522 |
| 374 | 20230725 | 125600 | 8468411050 | 20500 | 20500 | 20500 | 20500 | 482 |
| 375 | 20230725 | 125500 | 8458530050 | 20500 | 20500 | 20550 | 20500 | 1292 |
| 376 | 20230725 | 125400 | 8432037650 | 20500 | 20450 | 20550 | 20450 | 3522 |
| 377 | 20230725 | 125300 | 8359722400 | 20450 | 20450 | 20500 | 20450 | 527 |
| 378 | 20230725 | 125200 | 8348944500 | 20450 | 20500 | 20500 | 20450 | 379 |
| 379 | 20230725 | 125100 | 8341190850 | 20500 | 20450 | 20500 | 20450 | 436 |
| 380 | 20230725 | 125000 | 8332265650 | 20500 | 20450 | 20500 | 20450 | 1699 |
| 381 | 20230725 | 124900 | 8297438200 | 20500 | 20500 | 20500 | 20450 | 745 |
| 382 | 20230725 | 124800 | 8282185300 | 20500 | 20500 | 20500 | 20500 | 1226 |
| 383 | 20230725 | 124700 | 8257052300 | 20500 | 20450 | 20550 | 20450 | 1551 |
| 384 | 20230725 | 124600 | 8225261400 | 20500 | 20500 | 20500 | 20450 | 2177 |
| 385 | 20230725 | 124500 | 8180652100 | 20500 | 20550 | 20550 | 20500 | 763 |
| 386 | 20230725 | 124400 | 8165009850 | 20550 | 20550 | 20550 | 20500 | 591 |
| 387 | 20230725 | 124300 | 8152893600 | 20550 | 20500 | 20550 | 20500 | 915 |
| 388 | 20230725 | 124200 | 8134116400 | 20500 | 20550 | 20550 | 20500 | 1441 |
| 389 | 20230725 | 124100 | 8104566600 | 20500 | 20550 | 20550 | 20500 | 389 |
| 390 | 20230725 | 124000 | 8096587700 | 20550 | 20500 | 20550 | 20500 | 3551 |
| 391 | 20230725 | 123900 | 8023790750 | 20550 | 20550 | 20550 | 20500 | 400 |
| 392 | 20230725 | 123800 | 8015577700 | 20500 | 20550 | 20550 | 20500 | 539 |
| 393 | 20230725 | 123700 | 8004521800 | 20500 | 20500 | 20550 | 20500 | 897 |
| 394 | 20230725 | 123600 | 7986126100 | 20550 | 20550 | 20550 | 20550 | 626 |
| 395 | 20230725 | 123500 | 7973261800 | 20550 | 20550 | 20550 | 20550 | 527 |
| 396 | 20230725 | 123400 | 7962431950 | 20550 | 20550 | 20600 | 20550 | 1291 |
| 397 | 20230725 | 123300 | 7935901600 | 20550 | 20600 | 20600 | 20550 | 1672 |
| 398 | 20230725 | 123200 | 7901541500 | 20550 | 20550 | 20550 | 20550 | 1191 |
| 399 | 20230725 | 123100 | 7877066450 | 20550 | 20600 | 20600 | 20550 | 808 |
| 400 | 20230725 | 123000 | 7860460300 | 20550 | 20600 | 20600 | 20550 | 679 |
| 401 | 20230725 | 122900 | 7846506000 | 20600 | 20550 | 20600 | 20550 | 677 |
| 402 | 20230725 | 122800 | 7832577050 | 20550 | 20550 | 20550 | 20550 | 89 |
| 403 | 20230725 | 122700 | 7830748100 | 20550 | 20550 | 20600 | 20550 | 436 |
| 404 | 20230725 | 122600 | 7821788200 | 20600 | 20600 | 20600 | 20550 | 833 |
| 405 | 20230725 | 122500 | 7804662750 | 20600 | 20600 | 20600 | 20550 | 201 |
| 406 | 20230725 | 122400 | 7800525850 | 20600 | 20600 | 20600 | 20550 | 411 |
| 407 | 20230725 | 122300 | 7792071000 | 20600 | 20600 | 20600 | 20550 | 262 |
| 408 | 20230725 | 122200 | 7786675800 | 20650 | 20600 | 20650 | 20600 | 660 |
| 409 | 20230725 | 122100 | 7773074800 | 20650 | 20600 | 20650 | 20600 | 307 |
| 410 | 20230725 | 122000 | 7766741950 | 20600 | 20600 | 20600 | 20600 | 582 |
| 411 | 20230725 | 121900 | 7754752750 | 20600 | 20600 | 20600 | 20600 | 537 |
| 412 | 20230725 | 121800 | 7743690550 | 20600 | 20600 | 20650 | 20600 | 1432 |
| 413 | 20230725 | 121700 | 7714190850 | 20650 | 20650 | 20650 | 20600 | 230 |
| 414 | 20230725 | 121600 | 7709449050 | 20600 | 20600 | 20600 | 20600 | 435 |
| 415 | 20230725 | 121500 | 7700488050 | 20600 | 20600 | 20600 | 20600 | 820 |
| 416 | 20230725 | 121400 | 7683596050 | 20650 | 20600 | 20650 | 20600 | 20 |
| 417 | 20230725 | 121300 | 7683183550 | 20600 | 20600 | 20600 | 20600 | 265 |
| 418 | 20230725 | 121200 | 7677724550 | 20600 | 20650 | 20700 | 20600 | 989 |
| 419 | 20230725 | 121100 | 7657344200 | 20700 | 20650 | 20700 | 20600 | 998 |
| 420 | 20230725 | 121000 | 7636750400 | 20650 | 20600 | 20650 | 20600 | 462 |
| 421 | 20230725 | 120900 | 7627227750 | 20600 | 20600 | 20650 | 20600 | 293 |
| 422 | 20230725 | 120800 | 7621190700 | 20600 | 20650 | 20650 | 20600 | 400 |
| 423 | 20230725 | 120700 | 7612948250 | 20600 | 20600 | 20650 | 20600 | 703 |
| 424 | 20230725 | 120600 | 7598446100 | 20600 | 20650 | 20650 | 20600 | 44 |
| 425 | 20230725 | 120500 | 7597539500 | 20600 | 20650 | 20650 | 20600 | 350 |
| 426 | 20230725 | 120400 | 7590329300 | 20600 | 20650 | 20650 | 20600 | 641 |
| 427 | 20230725 | 120300 | 7577107300 | 20600 | 20600 | 20650 | 20600 | 205 |
| 428 | 20230725 | 120200 | 7572882100 | 20600 | 20600 | 20650 | 20600 | 553 |
| 429 | 20230725 | 120100 | 7561486700 | 20600 | 20600 | 20600 | 20600 | 1233 |
| 430 | 20230725 | 120000 | 7536086900 | 20600 | 20650 | 20650 | 20600 | 840 |
| 431 | 20230725 | 115900 | 7518782400 | 20600 | 20600 | 20650 | 20550 | 1017 |
| 432 | 20230725 | 115800 | 7497839650 | 20550 | 20550 | 20600 | 20550 | 1261 |
| 433 | 20230725 | 115700 | 7471922050 | 20550 | 20550 | 20550 | 20550 | 1056 |
| 434 | 20230725 | 115600 | 7450221250 | 20550 | 20550 | 20550 | 20550 | 1809 |
| 435 | 20230725 | 115500 | 7413046300 | 20550 | 20550 | 20600 | 20550 | 138 |
| 436 | 20230725 | 115400 | 7410209100 | 20650 | 20550 | 20650 | 20550 | 671 |
| 437 | 20230725 | 115300 | 7396419850 | 20550 | 20550 | 20600 | 20500 | 1738 |
| 438 | 20230725 | 115200 | 7360700100 | 20550 | 20600 | 20600 | 20550 | 1203 |
| 439 | 20230725 | 115100 | 7335970850 | 20600 | 20600 | 20650 | 20550 | 37 |
| 440 | 20230725 | 115000 | 7335208850 | 20600 | 20550 | 20650 | 20550 | 2376 |
| 441 | 20230725 | 114900 | 7286276600 | 20600 | 20550 | 20600 | 20500 | 2325 |
| 442 | 20230725 | 114800 | 7238496000 | 20600 | 20550 | 20600 | 20550 | 1441 |
| 443 | 20230725 | 114700 | 7208879100 | 20550 | 20600 | 20600 | 20550 | 6577 |
| 444 | 20230725 | 114600 | 7073570350 | 20600 | 20600 | 20650 | 20550 | 3140 |
| 445 | 20230725 | 114500 | 7009013550 | 20600 | 20600 | 20600 | 20600 | 1522 |
| 446 | 20230725 | 114400 | 6977660350 | 20600 | 20650 | 20700 | 20600 | 1745 |
| 447 | 20230725 | 114300 | 6941640000 | 20650 | 20700 | 20700 | 20650 | 632 |
| 448 | 20230725 | 114200 | 6928572200 | 20700 | 20700 | 20700 | 20650 | 409 |
| 449 | 20230725 | 114100 | 6920118100 | 20650 | 20650 | 20700 | 20650 | 1626 |
| 450 | 20230725 | 114000 | 6886469150 | 20650 | 20650 | 20700 | 20650 | 371 |
| 451 | 20230725 | 113900 | 6878807950 | 20700 | 20650 | 20700 | 20650 | 1007 |
| 452 | 20230725 | 113800 | 6858006350 | 20650 | 20650 | 20700 | 20600 | 2801 |
| 453 | 20230725 | 113700 | 6800211600 | 20650 | 20650 | 20700 | 20600 | 11634 |
| 454 | 20230725 | 113600 | 6559716500 | 20700 | 20650 | 20700 | 20650 | 1235 |
| 455 | 20230725 | 113500 | 6534200200 | 20650 | 20700 | 20700 | 20650 | 2112 |
| 456 | 20230725 | 113400 | 6490587300 | 20650 | 20700 | 20750 | 20650 | 1197 |
| 457 | 20230725 | 113300 | 6465817100 | 20700 | 20700 | 20700 | 20700 | 1521 |
| 458 | 20230725 | 113200 | 6434332400 | 20700 | 20700 | 20750 | 20700 | 1085 |
| 459 | 20230725 | 113100 | 6411872650 | 20700 | 20700 | 20750 | 20700 | 270 |
| 460 | 20230725 | 113000 | 6406282050 | 20750 | 20700 | 20750 | 20700 | 814 |
| 461 | 20230725 | 112900 | 6389418600 | 20700 | 20750 | 20750 | 20700 | 3768 |
| 462 | 20230725 | 112800 | 6311333900 | 20750 | 20800 | 20800 | 20750 | 159 |
| 463 | 20230725 | 112700 | 6308033950 | 20800 | 20750 | 20800 | 20750 | 296 |
| 464 | 20230725 | 112600 | 6301891650 | 20800 | 20800 | 20800 | 20750 | 295 |
| 465 | 20230725 | 112500 | 6295760000 | 20800 | 20800 | 20800 | 20750 | 56 |
| 466 | 20230725 | 112400 | 6294595750 | 20800 | 20750 | 20800 | 20750 | 390 |
| 467 | 20230725 | 112300 | 6286498500 | 20750 | 20750 | 20800 | 20750 | 2264 |
| 468 | 20230725 | 112200 | 6239519350 | 20750 | 20750 | 20800 | 20750 | 1020 |
| 469 | 20230725 | 112100 | 6218352350 | 20800 | 20800 | 20850 | 20750 | 9386 |
| 470 | 20230725 | 112000 | 6023309500 | 20800 | 20800 | 20850 | 20800 | 705 |
| 471 | 20230725 | 111900 | 6008642750 | 20800 | 20800 | 20800 | 20800 | 866 |
| 472 | 20230725 | 111800 | 5990629950 | 20800 | 20800 | 20850 | 20800 | 441 |
| 473 | 20230725 | 111700 | 5981456350 | 20850 | 20850 | 20850 | 20800 | 375 |
| 474 | 20230725 | 111600 | 5973653850 | 20850 | 20850 | 20900 | 20800 | 401 |
| 475 | 20230725 | 111500 | 5965299400 | 20850 | 20850 | 20850 | 20850 | 653 |
| 476 | 20230725 | 111400 | 5951684350 | 20850 | 20850 | 20850 | 20850 | 283 |
| 477 | 20230725 | 111300 | 5945783800 | 20850 | 20850 | 20850 | 20850 | 1997 |
| 478 | 20230725 | 111200 | 5904146350 | 20850 | 20850 | 20850 | 20850 | 243 |
| 479 | 20230725 | 111100 | 5899079800 | 20850 | 20850 | 20850 | 20850 | 1136 |
| 480 | 20230725 | 111000 | 5875394200 | 20850 | 20900 | 20900 | 20850 | 1768 |
| 481 | 20230725 | 110900 | 5838520400 | 20900 | 20900 | 20900 | 20850 | 329 |
| 482 | 20230725 | 110800 | 5831645900 | 20900 | 20900 | 20900 | 20850 | 117 |
| 483 | 20230725 | 110700 | 5829205600 | 20900 | 20900 | 20900 | 20850 | 267 |
| 484 | 20230725 | 110600 | 5823626250 | 20900 | 20950 | 20950 | 20900 | 479 |
| 485 | 20230725 | 110500 | 5813614100 | 20900 | 20900 | 20900 | 20900 | 1016 |
| 486 | 20230725 | 110400 | 5792379700 | 20850 | 20850 | 20900 | 20850 | 497 |
| 487 | 20230725 | 110300 | 5782012950 | 20850 | 20850 | 20900 | 20850 | 302 |
| 488 | 20230725 | 110200 | 5775711000 | 20850 | 20850 | 20900 | 20850 | 2556 |
| 489 | 20230725 | 110100 | 5722333650 | 20850 | 20850 | 20900 | 20850 | 2992 |
| 490 | 20230725 | 110000 | 5659949950 | 20850 | 20900 | 20900 | 20850 | 140 |
| 491 | 20230725 | 105900 | 5657027700 | 20900 | 20900 | 20900 | 20850 | 405 |
| 492 | 20230725 | 105800 | 5648563650 | 20850 | 20900 | 20900 | 20850 | 2305 |
| 493 | 20230725 | 105700 | 5600417600 | 20950 | 20950 | 20950 | 20950 | 549 |
| 494 | 20230725 | 105600 | 5588916050 | 20950 | 20950 | 20950 | 20950 | 330 |
| 495 | 20230725 | 105500 | 5582002550 | 20950 | 20900 | 20950 | 20900 | 1743 |
| 496 | 20230725 | 105400 | 5545546300 | 20950 | 20950 | 20950 | 20900 | 398 |
| 497 | 20230725 | 105300 | 5537218550 | 20950 | 20950 | 20950 | 20900 | 398 |
| 498 | 20230725 | 105200 | 5528887100 | 20950 | 20900 | 20950 | 20900 | 258 |
| 499 | 20230725 | 105100 | 5523487150 | 20950 | 20950 | 20950 | 20950 | 213 |
| 500 | 20230725 | 105000 | 5519024800 | 20900 | 20950 | 20950 | 20900 | 1066 |
| 501 | 20230725 | 104900 | 5496707600 | 20950 | 20950 | 20950 | 20950 | 229 |
| 502 | 20230725 | 104800 | 5491910050 | 21000 | 20950 | 21000 | 20950 | 613 |
| 503 | 20230725 | 104700 | 5479067550 | 20950 | 20900 | 20950 | 20900 | 380 |
| 504 | 20230725 | 104600 | 5471110050 | 20950 | 20900 | 20950 | 20900 | 2293 |
| 505 | 20230725 | 104500 | 5423174900 | 20900 | 20850 | 20900 | 20850 | 549 |
| 506 | 20230725 | 104400 | 5411702350 | 20850 | 20900 | 20900 | 20850 | 1465 |
| 507 | 20230725 | 104300 | 5381086850 | 20900 | 20950 | 20950 | 20900 | 1235 |
| 508 | 20230725 | 104200 | 5355270350 | 20950 | 20950 | 20950 | 20950 | 82 |
| 509 | 20230725 | 104100 | 5353552450 | 20950 | 20900 | 20950 | 20900 | 1616 |
| 510 | 20230725 | 104000 | 5319750650 | 20950 | 20950 | 20950 | 20900 | 286 |
| 511 | 20230725 | 103900 | 5313767650 | 20950 | 20850 | 20950 | 20850 | 1828 |
| 512 | 20230725 | 103800 | 5275598950 | 20850 | 20900 | 20900 | 20850 | 822 |
| 513 | 20230725 | 103700 | 5258437600 | 20900 | 20900 | 20950 | 20900 | 919 |
| 514 | 20230725 | 103600 | 5239220250 | 20900 | 20950 | 20950 | 20900 | 1825 |
| 515 | 20230725 | 103500 | 5201057550 | 20950 | 20950 | 20950 | 20950 | 827 |
| 516 | 20230725 | 103400 | 5183731900 | 20950 | 20950 | 20950 | 20900 | 213 |
| 517 | 20230725 | 103300 | 5179269850 | 20950 | 20950 | 20950 | 20900 | 923 |
| 518 | 20230725 | 103200 | 5159934000 | 20950 | 20950 | 21000 | 20950 | 799 |
| 519 | 20230725 | 103100 | 5143194350 | 20950 | 20950 | 20950 | 20950 | 801 |
| 520 | 20230725 | 103000 | 5126413400 | 20950 | 20950 | 21000 | 20950 | 583 |
| 521 | 20230725 | 102900 | 5114199000 | 21000 | 21000 | 21000 | 20900 | 3082 |
| 522 | 20230725 | 102800 | 5049696850 | 21000 | 21000 | 21050 | 20950 | 1175 |
| 523 | 20230725 | 102700 | 5025044600 | 21000 | 20950 | 21050 | 20950 | 1605 |
| 524 | 20230725 | 102600 | 4991339250 | 20950 | 20950 | 20950 | 20900 | 2359 |
| 525 | 20230725 | 102500 | 4941971250 | 20900 | 20850 | 20950 | 20850 | 5339 |
| 526 | 20230725 | 102400 | 4830413750 | 20850 | 20900 | 20900 | 20850 | 5255 |
| 527 | 20230725 | 102300 | 4720655350 | 20900 | 20950 | 20950 | 20900 | 3334 |
| 528 | 20230725 | 102200 | 4650862550 | 20950 | 20950 | 21000 | 20950 | 1431 |
| 529 | 20230725 | 102100 | 4620883050 | 20950 | 20950 | 21000 | 20950 | 1221 |
| 530 | 20230725 | 102000 | 4595302850 | 20950 | 21050 | 21050 | 20950 | 6037 |
| 531 | 20230725 | 101900 | 4468542850 | 21050 | 21000 | 21050 | 21000 | 822 |
| 532 | 20230725 | 101800 | 4451280800 | 21000 | 21050 | 21050 | 21000 | 779 |
| 533 | 20230725 | 101700 | 4434911800 | 21050 | 21050 | 21100 | 21050 | 3044 |
| 534 | 20230725 | 101600 | 4370835550 | 21100 | 21100 | 21100 | 21050 | 864 |
| 535 | 20230725 | 101500 | 4352635650 | 21050 | 21100 | 21100 | 21050 | 532 |
| 536 | 20230725 | 101400 | 4341436700 | 21100 | 21100 | 21100 | 21100 | 166 |
| 537 | 20230725 | 101300 | 4337934100 | 21100 | 21100 | 21100 | 21100 | 253 |
| 538 | 20230725 | 101200 | 4332595800 | 21100 | 21100 | 21100 | 21100 | 1000 |
| 539 | 20230725 | 101100 | 4311495800 | 21100 | 21100 | 21100 | 21100 | 196 |
| 540 | 20230725 | 101000 | 4307360200 | 21100 | 21150 | 21150 | 21100 | 3574 |
| 541 | 20230725 | 100900 | 4231928250 | 21150 | 21200 | 21200 | 21150 | 1249 |
| 542 | 20230725 | 100800 | 4205510750 | 21150 | 21200 | 21200 | 21150 | 1767 |
| 543 | 20230725 | 100700 | 4168110050 | 21200 | 21200 | 21200 | 21200 | 849 |
| 544 | 20230725 | 100600 | 4150111250 | 21200 | 21150 | 21250 | 21150 | 2627 |
| 545 | 20230725 | 100500 | 4094513650 | 21150 | 21100 | 21150 | 21100 | 1419 |
| 546 | 20230725 | 100400 | 4064511850 | 21100 | 21150 | 21150 | 21100 | 861 |
| 547 | 20230725 | 100300 | 4046330400 | 21150 | 21150 | 21150 | 21150 | 28 |
| 548 | 20230725 | 100200 | 4045738200 | 21100 | 21150 | 21150 | 21100 | 456 |
| 549 | 20230725 | 100100 | 4036114900 | 21150 | 21100 | 21150 | 21050 | 2323 |
| 550 | 20230725 | 100000 | 3987102050 | 21100 | 21100 | 21100 | 21100 | 279 |
| 551 | 20230725 | 095900 | 3981215150 | 21100 | 21100 | 21100 | 21050 | 1224 |
| 552 | 20230725 | 095800 | 3955407950 | 21100 | 21100 | 21150 | 21100 | 2461 |
| 553 | 20230725 | 095700 | 3903480200 | 21100 | 21100 | 21150 | 21100 | 226 |
| 554 | 20230725 | 095600 | 3898711550 | 21100 | 21150 | 21150 | 21100 | 421 |
| 555 | 20230725 | 095500 | 3889808400 | 21100 | 21100 | 21150 | 21100 | 480 |
| 556 | 20230725 | 095400 | 3879677500 | 21100 | 21100 | 21150 | 21100 | 717 |
| 557 | 20230725 | 095300 | 3864536250 | 21100 | 21050 | 21100 | 21050 | 1961 |
| 558 | 20230725 | 095200 | 3823200650 | 21100 | 21100 | 21100 | 21050 | 859 |
| 559 | 20230725 | 095100 | 3805106300 | 21100 | 21100 | 21100 | 21050 | 402 |
| 560 | 20230725 | 095000 | 3796626350 | 21100 | 21050 | 21100 | 21050 | 1777 |
| 561 | 20230725 | 094900 | 3759216800 | 21100 | 21200 | 21250 | 21100 | 6236 |
| 562 | 20230725 | 094800 | 3627357350 | 21200 | 21300 | 21300 | 21200 | 2650 |
| 563 | 20230725 | 094700 | 3571122850 | 21300 | 21300 | 21300 | 21250 | 1274 |
| 564 | 20230725 | 094600 | 3543987000 | 21300 | 21300 | 21300 | 21300 | 171 |
| 565 | 20230725 | 094500 | 3540344700 | 21300 | 21200 | 21300 | 21200 | 6318 |
| 566 | 20230725 | 094400 | 3405937200 | 21250 | 21250 | 21250 | 21200 | 278 |
| 567 | 20230725 | 094300 | 3400038450 | 21250 | 21200 | 21250 | 21200 | 1450 |
| 568 | 20230725 | 094200 | 3369297850 | 21200 | 21300 | 21300 | 21200 | 2543 |
| 569 | 20230725 | 094100 | 3315273200 | 21300 | 21300 | 21300 | 21250 | 2890 |
| 570 | 20230725 | 094000 | 3253722450 | 21300 | 21350 | 21350 | 21300 | 2511 |
| 571 | 20230725 | 093900 | 3200134050 | 21350 | 21350 | 21350 | 21350 | 1443 |
| 572 | 20230725 | 093800 | 3169326000 | 21350 | 21350 | 21400 | 21350 | 1114 |
| 573 | 20230725 | 093700 | 3145510350 | 21400 | 21400 | 21400 | 21350 | 2536 |
| 574 | 20230725 | 093600 | 3091302100 | 21350 | 21400 | 21400 | 21350 | 5820 |
| 575 | 20230725 | 093500 | 2966832900 | 21450 | 21550 | 21550 | 21450 | 4474 |
| 576 | 20230725 | 093400 | 2870674550 | 21550 | 21650 | 21800 | 21550 | 9175 |
| 577 | 20230725 | 093300 | 2672198850 | 21650 | 21650 | 21700 | 21550 | 13900 |
| 578 | 20230725 | 093200 | 2371441550 | 21650 | 21550 | 21650 | 21550 | 7857 |
| 579 | 20230725 | 093100 | 2201873750 | 21550 | 21500 | 21550 | 21450 | 7109 |
| 580 | 20230725 | 093000 | 2048948650 | 21500 | 21400 | 21500 | 21400 | 3558 |
| 581 | 20230725 | 092900 | 1972696150 | 21400 | 21450 | 21450 | 21400 | 1512 |
| 582 | 20230725 | 092800 | 1940293850 | 21400 | 21450 | 21450 | 21400 | 752 |
| 583 | 20230725 | 092700 | 1924182700 | 21450 | 21450 | 21450 | 21400 | 435 |
| 584 | 20230725 | 092600 | 1914858950 | 21450 | 21450 | 21500 | 21400 | 4842 |
| 585 | 20230725 | 092500 | 1811005200 | 21400 | 21250 | 21400 | 21250 | 4516 |
| 586 | 20230725 | 092400 | 1714575100 | 21300 | 21300 | 21300 | 21300 | 645 |
| 587 | 20230725 | 092300 | 1700836600 | 21300 | 21350 | 21350 | 21300 | 3993 |
| 588 | 20230725 | 092200 | 1615780950 | 21350 | 21400 | 21450 | 21350 | 5647 |
| 589 | 20230725 | 092100 | 1494906700 | 21400 | 21350 | 21400 | 21350 | 1172 |
| 590 | 20230725 | 092000 | 1469882600 | 21350 | 21500 | 21500 | 21350 | 4582 |
| 591 | 20230725 | 091900 | 1371765000 | 21450 | 21500 | 21500 | 21400 | 3260 |
| 592 | 20230725 | 091800 | 1301794200 | 21500 | 21500 | 21550 | 21400 | 3259 |
| 593 | 20230725 | 091700 | 1231751550 | 21500 | 21450 | 21550 | 21350 | 4702 |
| 594 | 20230725 | 091600 | 1130816250 | 21350 | 21400 | 21450 | 21300 | 2543 |
| 595 | 20230725 | 091500 | 1076475250 | 21400 | 21350 | 21400 | 21350 | 3701 |
| 596 | 20230725 | 091400 | 997359700 | 21350 | 21400 | 21400 | 21350 | 2389 |
| 597 | 20230725 | 091300 | 946354000 | 21400 | 21350 | 21400 | 21300 | 1822 |
| 598 | 20230725 | 091200 | 907467550 | 21300 | 21350 | 21450 | 21300 | 5997 |
| 599 | 20230725 | 091100 | 779331250 | 21350 | 21200 | 21400 | 21100 | 4183 |
| 600 | 20230725 | 091000 | 690432650 | 21200 | 21200 | 21200 | 21100 | 3277 |
| 601 | 20230725 | 090900 | 621085000 | 21150 | 21250 | 21300 | 21150 | 2572 |
| 602 | 20230725 | 090800 | 566493500 | 21250 | 21150 | 21250 | 21150 | 1588 |
| 603 | 20230725 | 090700 | 532798000 | 21150 | 21050 | 21250 | 21050 | 1790 |
| 604 | 20230725 | 090600 | 494898850 | 21100 | 21100 | 21100 | 21050 | 1517 |
| 605 | 20230725 | 090500 | 462938150 | 21100 | 21000 | 21300 | 21000 | 4401 |
| 606 | 20230725 | 090400 | 370309550 | 21000 | 21000 | 21100 | 20900 | 2528 |
| 607 | 20230725 | 090300 | 317274850 | 21000 | 21050 | 21100 | 20950 | 4218 |
| 608 | 20230725 | 090200 | 228655250 | 21050 | 21100 | 21100 | 21050 | 2160 |
| 609 | 20230725 | 090100 | 183146350 | 21100 | 21250 | 21250 | 21100 | 3505 |
| 610 | 20230725 | 090000 | 109087900 | 21250 | 21200 | 21300 | 21200 | 5119 |