30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 9321 |
| 3 | 20230725 | 192200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20230725 | 192100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20230725 | 192000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20230725 | 191900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20230725 | 191800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20230725 | 191700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20230725 | 191600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20230725 | 191500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20230725 | 191400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20230725 | 191300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20230725 | 191200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20230725 | 191100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20230725 | 191000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20230725 | 190900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20230725 | 190800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20230725 | 190700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20230725 | 190600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20230725 | 190500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20230725 | 190400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20230725 | 190300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20230725 | 190200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20230725 | 190100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20230725 | 190000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20230725 | 185900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20230725 | 185800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20230725 | 185700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20230725 | 185600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20230725 | 185500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20230725 | 185400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20230725 | 185300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 9321 |
| 33 | 20230725 | 185200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20230725 | 185100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20230725 | 185000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20230725 | 184900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20230725 | 184800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20230725 | 184700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20230725 | 184600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20230725 | 184500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20230725 | 184400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20230725 | 184300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20230725 | 184200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20230725 | 184100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20230725 | 184000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20230725 | 183900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20230725 | 183800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20230725 | 183700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20230725 | 183600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20230725 | 183500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20230725 | 183400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20230725 | 183300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20230725 | 183200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20230725 | 183100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20230725 | 183000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20230725 | 182900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20230725 | 182800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20230725 | 182700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20230725 | 182600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20230725 | 182500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20230725 | 182400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20230725 | 182300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 9321 |
| 63 | 20230725 | 182200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20230725 | 182100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20230725 | 182000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20230725 | 181900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20230725 | 181800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20230725 | 181700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20230725 | 181600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20230725 | 181500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20230725 | 181400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20230725 | 181300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20230725 | 181200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20230725 | 181100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20230725 | 181000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20230725 | 180900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20230725 | 180800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20230725 | 180700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20230725 | 180600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20230725 | 180500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20230725 | 180400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20230725 | 180300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20230725 | 180200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20230725 | 180100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20230725 | 180000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20230725 | 175900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20230725 | 175800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20230725 | 175700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20230725 | 175600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20230725 | 175500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20230725 | 175400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20230725 | 175300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 9321 |
| 93 | 20230725 | 175200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20230725 | 175100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20230725 | 175000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20230725 | 174900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20230725 | 174800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20230725 | 174700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20230725 | 174600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20230725 | 174500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20230725 | 174400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20230725 | 174300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20230725 | 174200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20230725 | 174100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20230725 | 174000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20230725 | 173900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20230725 | 173800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20230725 | 173700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20230725 | 173600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20230725 | 173500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20230725 | 173400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20230725 | 173300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20230725 | 173200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20230725 | 173100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20230725 | 173000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20230725 | 172900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20230725 | 172800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20230725 | 172700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20230725 | 172600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20230725 | 172500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20230725 | 172400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20230725 | 172300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 9321 |
| 123 | 20230725 | 172200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20230725 | 172100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20230725 | 172000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20230725 | 171900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20230725 | 171800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20230725 | 171700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20230725 | 171600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20230725 | 171500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20230725 | 171400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20230725 | 171300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20230725 | 171200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20230725 | 171100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20230725 | 171000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20230725 | 170900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20230725 | 170800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20230725 | 170700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20230725 | 170600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20230725 | 170500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20230725 | 170400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20230725 | 170300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20230725 | 170200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20230725 | 170100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20230725 | 170000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20230725 | 165900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20230725 | 165800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20230725 | 165700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20230725 | 165600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20230725 | 165500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20230725 | 165400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20230725 | 165300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 9321 |
| 153 | 20230725 | 165200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20230725 | 165100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20230725 | 165000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20230725 | 164900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20230725 | 164800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20230725 | 164700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20230725 | 164600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20230725 | 164500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20230725 | 164400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20230725 | 164300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20230725 | 164200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20230725 | 164100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20230725 | 164000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20230725 | 163900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20230725 | 163800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20230725 | 163700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20230725 | 163600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20230725 | 163500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20230725 | 163400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20230725 | 163300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20230725 | 163200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20230725 | 163100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20230725 | 163000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20230725 | 162900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20230725 | 162800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20230725 | 162700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20230725 | 162600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20230725 | 162500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20230725 | 162400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20230725 | 162300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 9321 |
| 183 | 20230725 | 162200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20230725 | 162100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20230725 | 162000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20230725 | 161900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20230725 | 161800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20230725 | 161700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20230725 | 161600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20230725 | 161500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20230725 | 161400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20230725 | 161300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20230725 | 161200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20230725 | 161100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20230725 | 161000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20230725 | 160900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20230725 | 160800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20230725 | 160700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20230725 | 160600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20230725 | 160500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20230725 | 160400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20230725 | 160300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20230725 | 160200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20230725 | 160100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20230725 | 160000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20230725 | 155900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20230725 | 155800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20230725 | 155700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20230725 | 155600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20230725 | 155500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20230725 | 155400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20230725 | 155300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 9321 |
| 213 | 20230725 | 155200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 214 | 20230725 | 155100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20230725 | 155000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20230725 | 154900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20230725 | 154800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20230725 | 154700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20230725 | 154600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20230725 | 154500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20230725 | 154400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20230725 | 154300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20230725 | 154200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20230725 | 154100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 225 | 20230725 | 154000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 226 | 20230725 | 153900 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 227 | 20230725 | 153800 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 228 | 20230725 | 153700 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 229 | 20230725 | 153600 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 230 | 20230725 | 153500 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 231 | 20230725 | 153400 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 232 | 20230725 | 153300 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 233 | 20230725 | 153200 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 234 | 20230725 | 153100 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 235 | 20230725 | 153000 | 1146986845 | 2400 | 2400 | 2400 | 2400 | 9321 |
| 236 | 20230725 | 152900 | 1124616445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 237 | 20230725 | 152800 | 1124616445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 238 | 20230725 | 152700 | 1124616445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 239 | 20230725 | 152600 | 1124616445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 240 | 20230725 | 152500 | 1124616445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 241 | 20230725 | 152400 | 1124616445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 242 | 20230725 | 152300 | 1124616445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 243 | 20230725 | 152200 | 1124616445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 244 | 20230725 | 152100 | 1124616445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 245 | 20230725 | 152000 | 1124616445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 246 | 20230725 | 151900 | 1124616445 | 2390 | 2380 | 2390 | 2375 | 3786 |
| 247 | 20230725 | 151800 | 1115591395 | 2370 | 2370 | 2380 | 2370 | 1350 |
| 248 | 20230725 | 151700 | 1112386290 | 2370 | 2370 | 2370 | 2370 | 1734 |
| 249 | 20230725 | 151600 | 1108276710 | 2370 | 2365 | 2375 | 2365 | 1267 |
| 250 | 20230725 | 151500 | 1105273170 | 2370 | 2365 | 2370 | 2365 | 686 |
| 251 | 20230725 | 151400 | 1103649870 | 2370 | 2370 | 2370 | 2365 | 180 |
| 252 | 20230725 | 151300 | 1103223770 | 2370 | 2370 | 2370 | 2370 | 39 |
| 253 | 20230725 | 151200 | 1103131340 | 2370 | 2370 | 2370 | 2370 | 30 |
| 254 | 20230725 | 151100 | 1103060240 | 2365 | 2360 | 2370 | 2360 | 8438 |
| 255 | 20230725 | 151000 | 1083141550 | 2370 | 2370 | 2370 | 2360 | 697 |
| 256 | 20230725 | 150900 | 1081495120 | 2360 | 2360 | 2360 | 2360 | 10 |
| 257 | 20230725 | 150800 | 1081471520 | 2375 | 2375 | 2375 | 2375 | 0 |
| 258 | 20230725 | 150700 | 1081471520 | 2375 | 2375 | 2375 | 2375 | 0 |
| 259 | 20230725 | 150600 | 1081471520 | 2375 | 2375 | 2375 | 2375 | 0 |
| 260 | 20230725 | 150500 | 1081471520 | 2375 | 2375 | 2375 | 2370 | 6069 |
| 261 | 20230725 | 150400 | 1067061040 | 2375 | 2360 | 2375 | 2345 | 6788 |
| 262 | 20230725 | 150300 | 1051096085 | 2380 | 2380 | 2380 | 2380 | 0 |
| 263 | 20230725 | 150200 | 1051096085 | 2380 | 2370 | 2380 | 2370 | 1286 |
| 264 | 20230725 | 150100 | 1048041835 | 2370 | 2375 | 2375 | 2365 | 993 |
| 265 | 20230725 | 150000 | 1045688195 | 2375 | 2375 | 2375 | 2375 | 0 |
| 266 | 20230725 | 145900 | 1045688195 | 2375 | 2360 | 2375 | 2360 | 3996 |
| 267 | 20230725 | 145800 | 1036221655 | 2370 | 2370 | 2370 | 2370 | 0 |
| 268 | 20230725 | 145700 | 1036221655 | 2370 | 2360 | 2370 | 2350 | 1272 |
| 269 | 20230725 | 145600 | 1033231395 | 2370 | 2370 | 2370 | 2370 | 8 |
| 270 | 20230725 | 145500 | 1033212435 | 2380 | 2380 | 2380 | 2380 | 9 |
| 271 | 20230725 | 145400 | 1033191015 | 2380 | 2375 | 2380 | 2375 | 5804 |
| 272 | 20230725 | 145300 | 1019386995 | 2375 | 2350 | 2375 | 2350 | 3227 |
| 273 | 20230725 | 145200 | 1011754435 | 2370 | 2360 | 2370 | 2360 | 1902 |
| 274 | 20230725 | 145100 | 1007261165 | 2360 | 2360 | 2360 | 2360 | 62 |
| 275 | 20230725 | 145000 | 1007114845 | 2340 | 2345 | 2345 | 2340 | 115 |
| 276 | 20230725 | 144900 | 1006845635 | 2340 | 2345 | 2345 | 2340 | 600 |
| 277 | 20230725 | 144800 | 1005439135 | 2345 | 2360 | 2360 | 2345 | 4531 |
| 278 | 20230725 | 144700 | 994813505 | 2350 | 2350 | 2350 | 2350 | 0 |
| 279 | 20230725 | 144600 | 994813505 | 2350 | 2350 | 2350 | 2350 | 63 |
| 280 | 20230725 | 144500 | 994665455 | 2360 | 2355 | 2360 | 2345 | 292 |
| 281 | 20230725 | 144400 | 993977915 | 2355 | 2355 | 2355 | 2355 | 0 |
| 282 | 20230725 | 144300 | 993977915 | 2355 | 2350 | 2355 | 2350 | 755 |
| 283 | 20230725 | 144200 | 992203555 | 2350 | 2355 | 2355 | 2350 | 1652 |
| 284 | 20230725 | 144100 | 988321075 | 2355 | 2355 | 2355 | 2355 | 627 |
| 285 | 20230725 | 144000 | 986844490 | 2355 | 2365 | 2365 | 2355 | 294 |
| 286 | 20230725 | 143900 | 986152020 | 2365 | 2365 | 2365 | 2365 | 1048 |
| 287 | 20230725 | 143800 | 983673500 | 2365 | 2375 | 2375 | 2365 | 3984 |
| 288 | 20230725 | 143700 | 974232475 | 2375 | 2375 | 2375 | 2375 | 0 |
| 289 | 20230725 | 143600 | 974232475 | 2375 | 2375 | 2375 | 2375 | 200 |
| 290 | 20230725 | 143500 | 973757475 | 2380 | 2370 | 2380 | 2370 | 792 |
| 291 | 20230725 | 143400 | 971876760 | 2375 | 2375 | 2375 | 2375 | 2580 |
| 292 | 20230725 | 143300 | 965749260 | 2375 | 2375 | 2375 | 2370 | 1046 |
| 293 | 20230725 | 143200 | 963267640 | 2370 | 2370 | 2370 | 2370 | 474 |
| 294 | 20230725 | 143100 | 962144260 | 2370 | 2360 | 2370 | 2360 | 10 |
| 295 | 20230725 | 143000 | 962120630 | 2360 | 2355 | 2360 | 2355 | 592 |
| 296 | 20230725 | 142900 | 960724120 | 2360 | 2360 | 2360 | 2360 | 457 |
| 297 | 20230725 | 142800 | 959645600 | 2360 | 2360 | 2360 | 2360 | 30 |
| 298 | 20230725 | 142700 | 959574800 | 2360 | 2360 | 2360 | 2360 | 740 |
| 299 | 20230725 | 142600 | 957828400 | 2365 | 2365 | 2365 | 2365 | 86 |
| 300 | 20230725 | 142500 | 957625010 | 2370 | 2370 | 2370 | 2365 | 405 |
| 301 | 20230725 | 142400 | 956666910 | 2370 | 2370 | 2370 | 2370 | 2 |
| 302 | 20230725 | 142300 | 956662170 | 2370 | 2370 | 2375 | 2365 | 1844 |
| 303 | 20230725 | 142200 | 952283425 | 2370 | 2365 | 2370 | 2365 | 990 |
| 304 | 20230725 | 142100 | 949939575 | 2365 | 2365 | 2365 | 2365 | 607 |
| 305 | 20230725 | 142000 | 948504020 | 2375 | 2370 | 2375 | 2365 | 3999 |
| 306 | 20230725 | 141900 | 939029630 | 2375 | 2380 | 2380 | 2375 | 3461 |
| 307 | 20230725 | 141800 | 930809435 | 2380 | 2380 | 2380 | 2380 | 0 |
| 308 | 20230725 | 141700 | 930809435 | 2380 | 2380 | 2380 | 2380 | 110 |
| 309 | 20230725 | 141600 | 930547635 | 2380 | 2380 | 2380 | 2380 | 55 |
| 310 | 20230725 | 141500 | 930416735 | 2380 | 2380 | 2380 | 2380 | 0 |
| 311 | 20230725 | 141400 | 930416735 | 2380 | 2380 | 2380 | 2380 | 100 |
| 312 | 20230725 | 141300 | 930178735 | 2380 | 2375 | 2380 | 2375 | 177 |
| 313 | 20230725 | 141200 | 929757710 | 2375 | 2380 | 2380 | 2375 | 175 |
| 314 | 20230725 | 141100 | 929342050 | 2380 | 2375 | 2380 | 2375 | 132 |
| 315 | 20230725 | 141000 | 929027940 | 2380 | 2380 | 2380 | 2380 | 2 |
| 316 | 20230725 | 140900 | 929023180 | 2380 | 2380 | 2380 | 2375 | 1650 |
| 317 | 20230725 | 140800 | 925098680 | 2390 | 2380 | 2390 | 2380 | 2069 |
| 318 | 20230725 | 140700 | 920173760 | 2390 | 2390 | 2390 | 2390 | 50 |
| 319 | 20230725 | 140600 | 920054260 | 2390 | 2390 | 2390 | 2390 | 0 |
| 320 | 20230725 | 140500 | 920054260 | 2390 | 2380 | 2390 | 2380 | 1817 |
| 321 | 20230725 | 140400 | 915729760 | 2390 | 2390 | 2390 | 2390 | 44 |
| 322 | 20230725 | 140300 | 915624600 | 2380 | 2390 | 2390 | 2380 | 24 |
| 323 | 20230725 | 140200 | 915567450 | 2380 | 2395 | 2395 | 2380 | 4279 |
| 324 | 20230725 | 140100 | 905357200 | 2385 | 2395 | 2395 | 2385 | 2 |
| 325 | 20230725 | 140000 | 905352420 | 2395 | 2395 | 2395 | 2395 | 0 |
| 326 | 20230725 | 135900 | 905352420 | 2395 | 2395 | 2395 | 2395 | 540 |
| 327 | 20230725 | 135800 | 904059120 | 2395 | 2390 | 2395 | 2390 | 189 |
| 328 | 20230725 | 135700 | 903606635 | 2390 | 2390 | 2390 | 2390 | 86 |
| 329 | 20230725 | 135600 | 903401095 | 2390 | 2390 | 2400 | 2390 | 1089 |
| 330 | 20230725 | 135500 | 900797205 | 2390 | 2390 | 2390 | 2390 | 50 |
| 331 | 20230725 | 135400 | 900677705 | 2390 | 2385 | 2390 | 2385 | 1070 |
| 332 | 20230725 | 135300 | 898125255 | 2395 | 2390 | 2400 | 2390 | 791 |
| 333 | 20230725 | 135200 | 896231900 | 2385 | 2390 | 2390 | 2385 | 1122 |
| 334 | 20230725 | 135100 | 893555880 | 2395 | 2395 | 2395 | 2395 | 10 |
| 335 | 20230725 | 135000 | 893531930 | 2405 | 2400 | 2405 | 2385 | 1367 |
| 336 | 20230725 | 134900 | 890263495 | 2410 | 2405 | 2410 | 2400 | 7323 |
| 337 | 20230725 | 134800 | 872647445 | 2405 | 2395 | 2405 | 2395 | 7199 |
| 338 | 20230725 | 134700 | 855385630 | 2385 | 2380 | 2395 | 2375 | 3416 |
| 339 | 20230725 | 134600 | 847245060 | 2395 | 2390 | 2395 | 2380 | 2502 |
| 340 | 20230725 | 134500 | 841287315 | 2395 | 2400 | 2400 | 2395 | 823 |
| 341 | 20230725 | 134400 | 839312120 | 2400 | 2400 | 2400 | 2390 | 5239 |
| 342 | 20230725 | 134300 | 826783640 | 2395 | 2395 | 2395 | 2395 | 2002 |
| 343 | 20230725 | 134200 | 821988850 | 2395 | 2385 | 2395 | 2380 | 2857 |
| 344 | 20230725 | 134100 | 815166115 | 2390 | 2395 | 2395 | 2390 | 2 |
| 345 | 20230725 | 134000 | 815161330 | 2385 | 2385 | 2385 | 2385 | 1 |
| 346 | 20230725 | 133900 | 815158945 | 2395 | 2390 | 2395 | 2390 | 258 |
| 347 | 20230725 | 133800 | 814542125 | 2385 | 2385 | 2385 | 2385 | 2116 |
| 348 | 20230725 | 133700 | 809495465 | 2395 | 2390 | 2395 | 2385 | 274 |
| 349 | 20230725 | 133600 | 808839395 | 2390 | 2385 | 2395 | 2385 | 2122 |
| 350 | 20230725 | 133500 | 803764545 | 2385 | 2385 | 2385 | 2370 | 1115 |
| 351 | 20230725 | 133400 | 801105765 | 2370 | 2375 | 2385 | 2370 | 3370 |
| 352 | 20230725 | 133300 | 793099590 | 2370 | 2370 | 2370 | 2370 | 1561 |
| 353 | 20230725 | 133200 | 789400020 | 2375 | 2370 | 2375 | 2370 | 555 |
| 354 | 20230725 | 133100 | 788084625 | 2375 | 2370 | 2375 | 2370 | 576 |
| 355 | 20230725 | 133000 | 786719130 | 2380 | 2370 | 2380 | 2370 | 1841 |
| 356 | 20230725 | 132900 | 782346250 | 2380 | 2380 | 2385 | 2380 | 1262 |
| 357 | 20230725 | 132800 | 779342685 | 2380 | 2380 | 2380 | 2380 | 40 |
| 358 | 20230725 | 132700 | 779247485 | 2370 | 2385 | 2385 | 2370 | 60 |
| 359 | 20230725 | 132600 | 779105255 | 2370 | 2370 | 2385 | 2370 | 214 |
| 360 | 20230725 | 132500 | 778595725 | 2375 | 2370 | 2375 | 2365 | 4790 |
| 361 | 20230725 | 132400 | 767221075 | 2380 | 2380 | 2380 | 2380 | 1 |
| 362 | 20230725 | 132300 | 767218695 | 2375 | 2380 | 2380 | 2375 | 112 |
| 363 | 20230725 | 132200 | 766952385 | 2380 | 2375 | 2380 | 2370 | 508 |
| 364 | 20230725 | 132100 | 765745115 | 2390 | 2390 | 2390 | 2380 | 1848 |
| 365 | 20230725 | 132000 | 761338775 | 2390 | 2390 | 2390 | 2390 | 6613 |
| 366 | 20230725 | 131900 | 745533705 | 2380 | 2390 | 2400 | 2380 | 2912 |
| 367 | 20230725 | 131800 | 738590320 | 2405 | 2375 | 2405 | 2375 | 20866 |
| 368 | 20230725 | 131700 | 688592500 | 2380 | 2380 | 2380 | 2380 | 10 |
| 369 | 20230725 | 131600 | 688568700 | 2380 | 2375 | 2390 | 2375 | 13126 |
| 370 | 20230725 | 131500 | 657329145 | 2375 | 2360 | 2375 | 2360 | 8594 |
| 371 | 20230725 | 131400 | 636967690 | 2360 | 2360 | 2360 | 2360 | 0 |
| 372 | 20230725 | 131300 | 636967690 | 2360 | 2360 | 2360 | 2360 | 1706 |
| 373 | 20230725 | 131200 | 632941530 | 2355 | 2350 | 2355 | 2340 | 7700 |
| 374 | 20230725 | 131100 | 614840975 | 2350 | 2345 | 2350 | 2345 | 1858 |
| 375 | 20230725 | 131000 | 610483580 | 2350 | 2345 | 2350 | 2345 | 2005 |
| 376 | 20230725 | 130900 | 605781675 | 2345 | 2340 | 2345 | 2340 | 1589 |
| 377 | 20230725 | 130800 | 602058405 | 2340 | 2340 | 2340 | 2340 | 380 |
| 378 | 20230725 | 130700 | 601169205 | 2340 | 2335 | 2340 | 2335 | 2000 |
| 379 | 20230725 | 130600 | 596491260 | 2330 | 2330 | 2330 | 2330 | 377 |
| 380 | 20230725 | 130500 | 595612850 | 2330 | 2330 | 2330 | 2330 | 1073 |
| 381 | 20230725 | 130400 | 593112760 | 2335 | 2335 | 2335 | 2335 | 1143 |
| 382 | 20230725 | 130300 | 590443855 | 2330 | 2330 | 2330 | 2330 | 0 |
| 383 | 20230725 | 130200 | 590443855 | 2330 | 2335 | 2335 | 2330 | 19 |
| 384 | 20230725 | 130100 | 590399580 | 2330 | 2335 | 2335 | 2330 | 74 |
| 385 | 20230725 | 130000 | 590226910 | 2330 | 2330 | 2330 | 2330 | 490 |
| 386 | 20230725 | 125900 | 589085210 | 2330 | 2335 | 2335 | 2330 | 21 |
| 387 | 20230725 | 125800 | 589036265 | 2335 | 2335 | 2335 | 2335 | 623 |
| 388 | 20230725 | 125700 | 587581560 | 2335 | 2335 | 2335 | 2335 | 0 |
| 389 | 20230725 | 125600 | 587581560 | 2335 | 2335 | 2335 | 2335 | 1 |
| 390 | 20230725 | 125500 | 587579225 | 2340 | 2340 | 2340 | 2340 | 1518 |
| 391 | 20230725 | 125400 | 584027105 | 2345 | 2345 | 2345 | 2345 | 6 |
| 392 | 20230725 | 125300 | 584013035 | 2340 | 2340 | 2340 | 2340 | 54 |
| 393 | 20230725 | 125200 | 583886675 | 2350 | 2340 | 2350 | 2340 | 3366 |
| 394 | 20230725 | 125100 | 575993995 | 2340 | 2340 | 2340 | 2325 | 734 |
| 395 | 20230725 | 125000 | 574281975 | 2345 | 2345 | 2345 | 2345 | 77 |
| 396 | 20230725 | 124900 | 574101410 | 2340 | 2340 | 2340 | 2340 | 702 |
| 397 | 20230725 | 124800 | 572458730 | 2340 | 2335 | 2340 | 2335 | 999 |
| 398 | 20230725 | 124700 | 570122920 | 2330 | 2335 | 2335 | 2330 | 1346 |
| 399 | 20230725 | 124600 | 566980090 | 2335 | 2335 | 2335 | 2335 | 373 |
| 400 | 20230725 | 124500 | 566109135 | 2340 | 2340 | 2340 | 2340 | 0 |
| 401 | 20230725 | 124400 | 566109135 | 2340 | 2340 | 2340 | 2340 | 404 |
| 402 | 20230725 | 124300 | 565163775 | 2340 | 2345 | 2345 | 2340 | 731 |
| 403 | 20230725 | 124200 | 563452610 | 2345 | 2345 | 2345 | 2345 | 9 |
| 404 | 20230725 | 124100 | 563431505 | 2350 | 2340 | 2350 | 2340 | 130 |
| 405 | 20230725 | 124000 | 563126875 | 2340 | 2340 | 2340 | 2340 | 0 |
| 406 | 20230725 | 123900 | 563126875 | 2340 | 2345 | 2345 | 2340 | 300 |
| 407 | 20230725 | 123800 | 562424375 | 2350 | 2350 | 2350 | 2350 | 57 |
| 408 | 20230725 | 123700 | 562290425 | 2345 | 2345 | 2345 | 2345 | 500 |
| 409 | 20230725 | 123600 | 561117925 | 2345 | 2345 | 2345 | 2345 | 94 |
| 410 | 20230725 | 123500 | 560897495 | 2345 | 2345 | 2345 | 2345 | 0 |
| 411 | 20230725 | 123400 | 560897495 | 2345 | 2345 | 2345 | 2345 | 0 |
| 412 | 20230725 | 123300 | 560897495 | 2345 | 2335 | 2345 | 2335 | 243 |
| 413 | 20230725 | 123200 | 560328750 | 2340 | 2340 | 2340 | 2340 | 0 |
| 414 | 20230725 | 123100 | 560328750 | 2340 | 2340 | 2340 | 2340 | 648 |
| 415 | 20230725 | 123000 | 558812430 | 2345 | 2345 | 2345 | 2345 | 17 |
| 416 | 20230725 | 122900 | 558772565 | 2345 | 2345 | 2345 | 2345 | 878 |
| 417 | 20230725 | 122800 | 556713655 | 2335 | 2335 | 2335 | 2335 | 432 |
| 418 | 20230725 | 122700 | 555704935 | 2335 | 2340 | 2345 | 2335 | 267 |
| 419 | 20230725 | 122600 | 555079340 | 2340 | 2340 | 2345 | 2340 | 600 |
| 420 | 20230725 | 122500 | 553674590 | 2340 | 2340 | 2345 | 2340 | 723 |
| 421 | 20230725 | 122400 | 551982330 | 2345 | 2340 | 2345 | 2340 | 690 |
| 422 | 20230725 | 122300 | 550367200 | 2340 | 2340 | 2340 | 2340 | 0 |
| 423 | 20230725 | 122200 | 550367200 | 2340 | 2340 | 2340 | 2340 | 402 |
| 424 | 20230725 | 122100 | 549426520 | 2340 | 2335 | 2340 | 2335 | 1795 |
| 425 | 20230725 | 122000 | 545234400 | 2335 | 2335 | 2335 | 2335 | 20 |
| 426 | 20230725 | 121900 | 545187700 | 2335 | 2335 | 2335 | 2335 | 9 |
| 427 | 20230725 | 121800 | 545166685 | 2335 | 2330 | 2335 | 2330 | 817 |
| 428 | 20230725 | 121700 | 543262590 | 2330 | 2325 | 2330 | 2325 | 524 |
| 429 | 20230725 | 121600 | 542043960 | 2320 | 2320 | 2320 | 2320 | 48 |
| 430 | 20230725 | 121500 | 541932600 | 2320 | 2315 | 2320 | 2315 | 600 |
| 431 | 20230725 | 121400 | 540543100 | 2320 | 2320 | 2320 | 2320 | 0 |
| 432 | 20230725 | 121300 | 540543100 | 2320 | 2320 | 2320 | 2320 | 0 |
| 433 | 20230725 | 121200 | 540543100 | 2320 | 2320 | 2320 | 2320 | 1035 |
| 434 | 20230725 | 121100 | 538141900 | 2320 | 2320 | 2320 | 2320 | 0 |
| 435 | 20230725 | 121000 | 538141900 | 2320 | 2320 | 2320 | 2320 | 204 |
| 436 | 20230725 | 120900 | 537668620 | 2335 | 2335 | 2335 | 2335 | 0 |
| 437 | 20230725 | 120800 | 537668620 | 2335 | 2335 | 2335 | 2335 | 22 |
| 438 | 20230725 | 120700 | 537617250 | 2320 | 2330 | 2330 | 2320 | 235 |
| 439 | 20230725 | 120600 | 537070070 | 2335 | 2325 | 2335 | 2325 | 3685 |
| 440 | 20230725 | 120500 | 528490945 | 2330 | 2320 | 2330 | 2320 | 733 |
| 441 | 20230725 | 120400 | 526787655 | 2325 | 2325 | 2325 | 2325 | 102 |
| 442 | 20230725 | 120300 | 526550505 | 2325 | 2320 | 2325 | 2320 | 1102 |
| 443 | 20230725 | 120200 | 523989355 | 2315 | 2320 | 2320 | 2315 | 1041 |
| 444 | 20230725 | 120100 | 521579235 | 2320 | 2320 | 2320 | 2320 | 732 |
| 445 | 20230725 | 120000 | 519880995 | 2320 | 2315 | 2320 | 2315 | 476 |
| 446 | 20230725 | 115900 | 518779025 | 2310 | 2315 | 2315 | 2310 | 472 |
| 447 | 20230725 | 115800 | 517686375 | 2315 | 2315 | 2315 | 2315 | 435 |
| 448 | 20230725 | 115700 | 516679350 | 2315 | 2315 | 2315 | 2315 | 0 |
| 449 | 20230725 | 115600 | 516679350 | 2315 | 2300 | 2315 | 2300 | 3770 |
| 450 | 20230725 | 115500 | 507952295 | 2315 | 2315 | 2315 | 2315 | 1 |
| 451 | 20230725 | 115400 | 507949980 | 2300 | 2310 | 2310 | 2300 | 268 |
| 452 | 20230725 | 115300 | 507331560 | 2310 | 2310 | 2310 | 2310 | 0 |
| 453 | 20230725 | 115200 | 507331560 | 2310 | 2310 | 2310 | 2310 | 30 |
| 454 | 20230725 | 115100 | 507262260 | 2300 | 2300 | 2300 | 2300 | 0 |
| 455 | 20230725 | 115000 | 507262260 | 2300 | 2300 | 2300 | 2300 | 0 |
| 456 | 20230725 | 114900 | 507262260 | 2300 | 2300 | 2300 | 2300 | 100 |
| 457 | 20230725 | 114800 | 507032260 | 2300 | 2305 | 2305 | 2300 | 4495 |
| 458 | 20230725 | 114700 | 496688760 | 2315 | 2315 | 2315 | 2315 | 0 |
| 459 | 20230725 | 114600 | 496688760 | 2315 | 2310 | 2315 | 2310 | 66 |
| 460 | 20230725 | 114500 | 496536155 | 2310 | 2310 | 2310 | 2310 | 0 |
| 461 | 20230725 | 114400 | 496536155 | 2310 | 2305 | 2310 | 2305 | 1041 |
| 462 | 20230725 | 114300 | 494131575 | 2305 | 2300 | 2305 | 2300 | 4095 |
| 463 | 20230725 | 114200 | 484708075 | 2295 | 2295 | 2295 | 2295 | 250 |
| 464 | 20230725 | 114100 | 484134325 | 2300 | 2300 | 2300 | 2300 | 0 |
| 465 | 20230725 | 114000 | 484134325 | 2300 | 2300 | 2300 | 2300 | 0 |
| 466 | 20230725 | 113900 | 484134325 | 2300 | 2300 | 2300 | 2300 | 0 |
| 467 | 20230725 | 113800 | 484134325 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 468 | 20230725 | 113700 | 481834325 | 2300 | 2300 | 2300 | 2300 | 16 |
| 469 | 20230725 | 113600 | 481797525 | 2295 | 2295 | 2295 | 2295 | 376 |
| 470 | 20230725 | 113500 | 480934605 | 2300 | 2300 | 2300 | 2300 | 143 |
| 471 | 20230725 | 113400 | 480605705 | 2310 | 2310 | 2310 | 2310 | 0 |
| 472 | 20230725 | 113300 | 480605705 | 2310 | 2310 | 2310 | 2310 | 0 |
| 473 | 20230725 | 113200 | 480605705 | 2310 | 2310 | 2310 | 2310 | 0 |
| 474 | 20230725 | 113100 | 480605705 | 2310 | 2310 | 2310 | 2310 | 0 |
| 475 | 20230725 | 113000 | 480605705 | 2310 | 2310 | 2310 | 2310 | 60 |
| 476 | 20230725 | 112900 | 480467105 | 2310 | 2310 | 2310 | 2310 | 0 |
| 477 | 20230725 | 112800 | 480467105 | 2310 | 2310 | 2310 | 2310 | 0 |
| 478 | 20230725 | 112700 | 480467105 | 2310 | 2310 | 2310 | 2310 | 30 |
| 479 | 20230725 | 112600 | 480397805 | 2305 | 2310 | 2310 | 2305 | 137 |
| 480 | 20230725 | 112500 | 480081985 | 2310 | 2310 | 2310 | 2310 | 10 |
| 481 | 20230725 | 112400 | 480058885 | 2290 | 2290 | 2290 | 2290 | 0 |
| 482 | 20230725 | 112300 | 480058885 | 2290 | 2300 | 2300 | 2290 | 37 |
| 483 | 20230725 | 112200 | 479974125 | 2310 | 2310 | 2310 | 2310 | 0 |
| 484 | 20230725 | 112100 | 479974125 | 2310 | 2300 | 2310 | 2300 | 18 |
| 485 | 20230725 | 112000 | 479932585 | 2310 | 2310 | 2310 | 2310 | 0 |
| 486 | 20230725 | 111900 | 479932585 | 2310 | 2310 | 2310 | 2310 | 2 |
| 487 | 20230725 | 111800 | 479927965 | 2310 | 2310 | 2310 | 2310 | 0 |
| 488 | 20230725 | 111700 | 479927965 | 2310 | 2310 | 2310 | 2310 | 5 |
| 489 | 20230725 | 111600 | 479916415 | 2310 | 2310 | 2310 | 2310 | 0 |
| 490 | 20230725 | 111500 | 479916415 | 2310 | 2310 | 2310 | 2310 | 0 |
| 491 | 20230725 | 111400 | 479916415 | 2310 | 2310 | 2310 | 2310 | 0 |
| 492 | 20230725 | 111300 | 479916415 | 2310 | 2310 | 2310 | 2310 | 0 |
| 493 | 20230725 | 111200 | 479916415 | 2310 | 2290 | 2310 | 2290 | 159 |
| 494 | 20230725 | 111100 | 479550460 | 2305 | 2305 | 2305 | 2305 | 862 |
| 495 | 20230725 | 111000 | 477563550 | 2305 | 2305 | 2305 | 2305 | 0 |
| 496 | 20230725 | 110900 | 477563550 | 2305 | 2305 | 2305 | 2305 | 0 |
| 497 | 20230725 | 110800 | 477563550 | 2305 | 2305 | 2305 | 2305 | 0 |
| 498 | 20230725 | 110700 | 477563550 | 2305 | 2305 | 2305 | 2305 | 3 |
| 499 | 20230725 | 110600 | 477556635 | 2305 | 2290 | 2305 | 2290 | 410 |
| 500 | 20230725 | 110500 | 476614585 | 2270 | 2300 | 2300 | 2270 | 6669 |
| 501 | 20230725 | 110400 | 461389750 | 2295 | 2300 | 2300 | 2295 | 3301 |
| 502 | 20230725 | 110300 | 453805335 | 2300 | 2300 | 2300 | 2300 | 0 |
| 503 | 20230725 | 110200 | 453805335 | 2300 | 2300 | 2300 | 2300 | 0 |
| 504 | 20230725 | 110100 | 453805335 | 2300 | 2300 | 2300 | 2295 | 946 |
| 505 | 20230725 | 110000 | 451631140 | 2300 | 2300 | 2300 | 2300 | 379 |
| 506 | 20230725 | 105900 | 450759440 | 2305 | 2300 | 2305 | 2300 | 1536 |
| 507 | 20230725 | 105800 | 447226635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 508 | 20230725 | 105700 | 447226635 | 2300 | 2300 | 2305 | 2300 | 990 |
| 509 | 20230725 | 105600 | 444948635 | 2305 | 2305 | 2305 | 2305 | 0 |
| 510 | 20230725 | 105500 | 444948635 | 2305 | 2305 | 2305 | 2305 | 1 |
| 511 | 20230725 | 105400 | 444946330 | 2300 | 2300 | 2300 | 2300 | 0 |
| 512 | 20230725 | 105300 | 444946330 | 2300 | 2300 | 2300 | 2300 | 0 |
| 513 | 20230725 | 105200 | 444946330 | 2300 | 2300 | 2300 | 2300 | 100 |
| 514 | 20230725 | 105100 | 444716330 | 2305 | 2305 | 2305 | 2305 | 100 |
| 515 | 20230725 | 105000 | 444485830 | 2305 | 2305 | 2305 | 2305 | 0 |
| 516 | 20230725 | 104900 | 444485830 | 2305 | 2305 | 2305 | 2305 | 0 |
| 517 | 20230725 | 104800 | 444485830 | 2305 | 2305 | 2305 | 2305 | 0 |
| 518 | 20230725 | 104700 | 444485830 | 2305 | 2305 | 2305 | 2305 | 69 |
| 519 | 20230725 | 104600 | 444326785 | 2295 | 2300 | 2300 | 2295 | 1000 |
| 520 | 20230725 | 104500 | 442028975 | 2300 | 2300 | 2300 | 2300 | 1066 |
| 521 | 20230725 | 104400 | 439577175 | 2300 | 2300 | 2300 | 2300 | 230 |
| 522 | 20230725 | 104300 | 439048175 | 2300 | 2305 | 2305 | 2300 | 1484 |
| 523 | 20230725 | 104200 | 435634475 | 2315 | 2315 | 2315 | 2315 | 10 |
| 524 | 20230725 | 104100 | 435611325 | 2305 | 2305 | 2305 | 2305 | 800 |
| 525 | 20230725 | 104000 | 433767325 | 2300 | 2300 | 2300 | 2300 | 240 |
| 526 | 20230725 | 103900 | 433215325 | 2300 | 2300 | 2315 | 2300 | 98 |
| 527 | 20230725 | 103800 | 432989205 | 2315 | 2315 | 2315 | 2315 | 0 |
| 528 | 20230725 | 103700 | 432989205 | 2315 | 2315 | 2315 | 2315 | 0 |
| 529 | 20230725 | 103600 | 432989205 | 2315 | 2300 | 2315 | 2300 | 659 |
| 530 | 20230725 | 103500 | 431473250 | 2295 | 2310 | 2310 | 2295 | 1790 |
| 531 | 20230725 | 103400 | 427353375 | 2325 | 2325 | 2325 | 2325 | 0 |
| 532 | 20230725 | 103300 | 427353375 | 2325 | 2325 | 2325 | 2325 | 420 |
| 533 | 20230725 | 103200 | 426376875 | 2325 | 2315 | 2325 | 2315 | 501 |
| 534 | 20230725 | 103100 | 425216400 | 2300 | 2300 | 2300 | 2300 | 3350 |
| 535 | 20230725 | 103000 | 417511400 | 2300 | 2310 | 2310 | 2300 | 8937 |
| 536 | 20230725 | 102900 | 396947105 | 2310 | 2310 | 2310 | 2310 | 0 |
| 537 | 20230725 | 102800 | 396947105 | 2310 | 2315 | 2315 | 2310 | 65 |
| 538 | 20230725 | 102700 | 396796920 | 2310 | 2310 | 2310 | 2310 | 500 |
| 539 | 20230725 | 102600 | 395641920 | 2310 | 2310 | 2310 | 2310 | 600 |
| 540 | 20230725 | 102500 | 394255920 | 2325 | 2325 | 2325 | 2325 | 0 |
| 541 | 20230725 | 102400 | 394255920 | 2325 | 2325 | 2325 | 2325 | 0 |
| 542 | 20230725 | 102300 | 394255920 | 2325 | 2325 | 2325 | 2325 | 0 |
| 543 | 20230725 | 102200 | 394255920 | 2325 | 2330 | 2330 | 2325 | 13 |
| 544 | 20230725 | 102100 | 394225675 | 2325 | 2310 | 2325 | 2310 | 819 |
| 545 | 20230725 | 102000 | 392331070 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 546 | 20230725 | 101900 | 390001070 | 2330 | 2330 | 2330 | 2330 | 0 |
| 547 | 20230725 | 101800 | 390001070 | 2330 | 2330 | 2330 | 2330 | 0 |
| 548 | 20230725 | 101700 | 390001070 | 2330 | 2320 | 2330 | 2305 | 3759 |
| 549 | 20230725 | 101600 | 381301830 | 2320 | 2320 | 2320 | 2320 | 176 |
| 550 | 20230725 | 101500 | 380893510 | 2320 | 2320 | 2320 | 2320 | 5367 |
| 551 | 20230725 | 101400 | 368442070 | 2325 | 2325 | 2325 | 2325 | 586 |
| 552 | 20230725 | 101300 | 367079620 | 2340 | 2340 | 2340 | 2320 | 2990 |
| 553 | 20230725 | 101200 | 360100270 | 2330 | 2335 | 2335 | 2330 | 145 |
| 554 | 20230725 | 101100 | 359761730 | 2340 | 2335 | 2340 | 2330 | 1270 |
| 555 | 20230725 | 101000 | 356800820 | 2330 | 2340 | 2340 | 2330 | 4521 |
| 556 | 20230725 | 100900 | 346255755 | 2340 | 2345 | 2350 | 2340 | 160 |
| 557 | 20230725 | 100800 | 345880925 | 2340 | 2350 | 2350 | 2340 | 35 |
| 558 | 20230725 | 100700 | 345798775 | 2340 | 2345 | 2350 | 2335 | 2830 |
| 559 | 20230725 | 100600 | 339168150 | 2345 | 2345 | 2345 | 2345 | 793 |
| 560 | 20230725 | 100500 | 337308565 | 2340 | 2335 | 2340 | 2335 | 1785 |
| 561 | 20230725 | 100400 | 333139165 | 2335 | 2340 | 2340 | 2335 | 72 |
| 562 | 20230725 | 100300 | 332970700 | 2340 | 2345 | 2345 | 2340 | 6528 |
| 563 | 20230725 | 100200 | 317687125 | 2345 | 2345 | 2345 | 2345 | 3097 |
| 564 | 20230725 | 100100 | 310424660 | 2345 | 2350 | 2350 | 2345 | 1745 |
| 565 | 20230725 | 100000 | 306324455 | 2350 | 2360 | 2360 | 2350 | 982 |
| 566 | 20230725 | 095900 | 304011850 | 2355 | 2355 | 2355 | 2355 | 1687 |
| 567 | 20230725 | 095800 | 300038965 | 2355 | 2355 | 2355 | 2350 | 907 |
| 568 | 20230725 | 095700 | 297903980 | 2355 | 2355 | 2355 | 2355 | 1182 |
| 569 | 20230725 | 095600 | 295120370 | 2345 | 2345 | 2355 | 2345 | 1894 |
| 570 | 20230725 | 095500 | 290672910 | 2345 | 2345 | 2345 | 2340 | 542 |
| 571 | 20230725 | 095400 | 289402105 | 2335 | 2320 | 2350 | 2320 | 7523 |
| 572 | 20230725 | 095300 | 271830670 | 2320 | 2315 | 2320 | 2315 | 685 |
| 573 | 20230725 | 095200 | 270244870 | 2315 | 2315 | 2315 | 2315 | 2025 |
| 574 | 20230725 | 095100 | 265556995 | 2315 | 2315 | 2315 | 2315 | 0 |
| 575 | 20230725 | 095000 | 265556995 | 2315 | 2320 | 2320 | 2315 | 4811 |
| 576 | 20230725 | 094900 | 254401715 | 2320 | 2320 | 2320 | 2320 | 290 |
| 577 | 20230725 | 094800 | 253728915 | 2320 | 2310 | 2320 | 2310 | 4268 |
| 578 | 20230725 | 094700 | 243859155 | 2310 | 2310 | 2310 | 2300 | 4100 |
| 579 | 20230725 | 094600 | 234405255 | 2310 | 2315 | 2315 | 2310 | 100 |
| 580 | 20230725 | 094500 | 234174005 | 2315 | 2315 | 2315 | 2315 | 0 |
| 581 | 20230725 | 094400 | 234174005 | 2315 | 2315 | 2320 | 2310 | 885 |
| 582 | 20230725 | 094300 | 232127285 | 2325 | 2325 | 2325 | 2315 | 2188 |
| 583 | 20230725 | 094200 | 227058190 | 2320 | 2325 | 2325 | 2320 | 1251 |
| 584 | 20230725 | 094100 | 224152870 | 2330 | 2330 | 2330 | 2330 | 504 |
| 585 | 20230725 | 094000 | 222978550 | 2320 | 2335 | 2335 | 2320 | 9798 |
| 586 | 20230725 | 093900 | 200209755 | 2335 | 2330 | 2335 | 2330 | 600 |
| 587 | 20230725 | 093800 | 198810900 | 2330 | 2325 | 2330 | 2325 | 1636 |
| 588 | 20230725 | 093700 | 194999875 | 2325 | 2325 | 2325 | 2325 | 1563 |
| 589 | 20230725 | 093600 | 191365900 | 2325 | 2330 | 2330 | 2325 | 741 |
| 590 | 20230725 | 093500 | 189641415 | 2325 | 2325 | 2330 | 2320 | 281 |
| 591 | 20230725 | 093400 | 188988090 | 2325 | 2330 | 2330 | 2325 | 15 |
| 592 | 20230725 | 093300 | 188953205 | 2330 | 2325 | 2330 | 2325 | 263 |
| 593 | 20230725 | 093200 | 188341410 | 2320 | 2315 | 2320 | 2315 | 2695 |
| 594 | 20230725 | 093100 | 182089030 | 2315 | 2315 | 2315 | 2315 | 92 |
| 595 | 20230725 | 093000 | 181876050 | 2320 | 2320 | 2330 | 2305 | 1210 |
| 596 | 20230725 | 092900 | 179070630 | 2295 | 2295 | 2295 | 2295 | 0 |
| 597 | 20230725 | 092800 | 179070630 | 2295 | 2285 | 2330 | 2285 | 5693 |
| 598 | 20230725 | 092700 | 165891525 | 2280 | 2285 | 2305 | 2280 | 204 |
| 599 | 20230725 | 092600 | 165425240 | 2285 | 2285 | 2285 | 2285 | 200 |
| 600 | 20230725 | 092500 | 164968240 | 2285 | 2290 | 2305 | 2285 | 160 |
| 601 | 20230725 | 092400 | 164602200 | 2290 | 2305 | 2305 | 2285 | 230 |
| 602 | 20230725 | 092300 | 164072260 | 2285 | 2305 | 2310 | 2260 | 5615 |
| 603 | 20230725 | 092200 | 151314155 | 2300 | 2300 | 2300 | 2300 | 700 |
| 604 | 20230725 | 092100 | 149704155 | 2300 | 2305 | 2310 | 2300 | 2821 |
| 605 | 20230725 | 092000 | 143203600 | 2310 | 2280 | 2310 | 2270 | 17280 |
| 606 | 20230725 | 091900 | 103620860 | 2275 | 2270 | 2275 | 2260 | 3414 |
| 607 | 20230725 | 091800 | 95864615 | 2270 | 2265 | 2270 | 2265 | 327 |
| 608 | 20230725 | 091700 | 95123855 | 2245 | 2245 | 2245 | 2245 | 22 |
| 609 | 20230725 | 091600 | 95074465 | 2265 | 2250 | 2265 | 2250 | 406 |
| 610 | 20230725 | 091500 | 94157125 | 2245 | 2260 | 2260 | 2245 | 772 |
| 611 | 20230725 | 091400 | 92422355 | 2270 | 2260 | 2270 | 2260 | 1168 |
| 612 | 20230725 | 091300 | 89776680 | 2260 | 2250 | 2260 | 2240 | 3160 |
| 613 | 20230725 | 091200 | 82679825 | 2250 | 2250 | 2250 | 2250 | 1 |
| 614 | 20230725 | 091100 | 82677575 | 2250 | 2245 | 2250 | 2245 | 172 |
| 615 | 20230725 | 091000 | 82290885 | 2240 | 2265 | 2265 | 2240 | 2676 |
| 616 | 20230725 | 090900 | 76260845 | 2265 | 2280 | 2280 | 2265 | 2119 |
| 617 | 20230725 | 090800 | 71453510 | 2270 | 2275 | 2280 | 2270 | 622 |
| 618 | 20230725 | 090700 | 70040410 | 2275 | 2270 | 2280 | 2270 | 5438 |
| 619 | 20230725 | 090600 | 57673810 | 2265 | 2275 | 2275 | 2265 | 1434 |
| 620 | 20230725 | 090500 | 54413700 | 2275 | 2265 | 2275 | 2265 | 3281 |
| 621 | 20230725 | 090400 | 46956305 | 2270 | 2280 | 2280 | 2270 | 704 |
| 622 | 20230725 | 090300 | 45357030 | 2290 | 2280 | 2290 | 2280 | 1661 |
| 623 | 20230725 | 090200 | 41565240 | 2285 | 2290 | 2290 | 2280 | 1512 |
| 624 | 20230725 | 090100 | 38106040 | 2280 | 2270 | 2290 | 2270 | 7018 |
| 625 | 20230725 | 090000 | 22067920 | 2280 | 2265 | 2280 | 2265 | 9735 |