29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 15858 |
| 3 | 20230725 | 183800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20230725 | 183700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20230725 | 183600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20230725 | 183500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20230725 | 183400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20230725 | 183300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20230725 | 183200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20230725 | 183100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20230725 | 183000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20230725 | 182900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20230725 | 182800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20230725 | 182700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20230725 | 182600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20230725 | 182500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20230725 | 182400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20230725 | 182300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20230725 | 182200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20230725 | 182100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20230725 | 182000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20230725 | 181900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20230725 | 181800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20230725 | 181700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20230725 | 181600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20230725 | 181500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20230725 | 181400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20230725 | 181300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20230725 | 181200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20230725 | 181100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20230725 | 181000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20230725 | 180900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 15858 |
| 33 | 20230725 | 180800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20230725 | 180700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20230725 | 180600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20230725 | 180500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20230725 | 180400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20230725 | 180300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20230725 | 180200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20230725 | 180100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20230725 | 180000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20230725 | 175900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20230725 | 175800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20230725 | 175700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20230725 | 175600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20230725 | 175500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20230725 | 175400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20230725 | 175300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20230725 | 175200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20230725 | 175100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20230725 | 175000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20230725 | 174900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20230725 | 174800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20230725 | 174700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20230725 | 174600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20230725 | 174500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20230725 | 174400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20230725 | 174300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20230725 | 174200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20230725 | 174100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20230725 | 174000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20230725 | 173900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 15858 |
| 63 | 20230725 | 173800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20230725 | 173700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20230725 | 173600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20230725 | 173500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20230725 | 173400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20230725 | 173300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20230725 | 173200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20230725 | 173100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20230725 | 173000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20230725 | 172900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20230725 | 172800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20230725 | 172700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20230725 | 172600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20230725 | 172500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20230725 | 172400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20230725 | 172300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20230725 | 172200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20230725 | 172100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20230725 | 172000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20230725 | 171900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20230725 | 171800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20230725 | 171700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20230725 | 171600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20230725 | 171500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20230725 | 171400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20230725 | 171300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20230725 | 171200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20230725 | 171100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20230725 | 171000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20230725 | 170900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 15858 |
| 93 | 20230725 | 170800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20230725 | 170700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20230725 | 170600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20230725 | 170500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20230725 | 170400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20230725 | 170300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20230725 | 170200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20230725 | 170100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20230725 | 170000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20230725 | 165900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20230725 | 165800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20230725 | 165700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20230725 | 165600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20230725 | 165500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20230725 | 165400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20230725 | 165300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20230725 | 165200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20230725 | 165100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20230725 | 165000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20230725 | 164900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20230725 | 164800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20230725 | 164700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20230725 | 164600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20230725 | 164500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20230725 | 164400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20230725 | 164300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20230725 | 164200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20230725 | 164100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20230725 | 164000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20230725 | 163900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 15858 |
| 123 | 20230725 | 163800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20230725 | 163700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20230725 | 163600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20230725 | 163500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20230725 | 163400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20230725 | 163300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20230725 | 163200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20230725 | 163100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20230725 | 163000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20230725 | 162900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20230725 | 162800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20230725 | 162700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20230725 | 162600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20230725 | 162500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20230725 | 162400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20230725 | 162300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20230725 | 162200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20230725 | 162100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20230725 | 162000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20230725 | 161900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20230725 | 161800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20230725 | 161700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20230725 | 161600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20230725 | 161500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20230725 | 161400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20230725 | 161300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20230725 | 161200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20230725 | 161100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20230725 | 161000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20230725 | 160900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 15858 |
| 153 | 20230725 | 160800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20230725 | 160700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20230725 | 160600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20230725 | 160500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20230725 | 160400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20230725 | 160300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20230725 | 160200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20230725 | 160100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20230725 | 160000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20230725 | 155900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20230725 | 155800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20230725 | 155700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20230725 | 155600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20230725 | 155500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20230725 | 155400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20230725 | 155300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20230725 | 155200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20230725 | 155100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20230725 | 155000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20230725 | 154900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20230725 | 154800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20230725 | 154700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20230725 | 154600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20230725 | 154500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20230725 | 154400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20230725 | 154300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20230725 | 154200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20230725 | 154100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20230725 | 154000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20230725 | 153900 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 15858 |
| 183 | 20230725 | 153800 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20230725 | 153700 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20230725 | 153600 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20230725 | 153500 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20230725 | 153400 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20230725 | 153300 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20230725 | 153200 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20230725 | 153100 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20230725 | 153000 | 3866826730 | 4645 | 4645 | 4645 | 4645 | 15858 |
| 192 | 20230725 | 152900 | 3793166320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20230725 | 152800 | 3793166320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20230725 | 152700 | 3793166320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20230725 | 152600 | 3793166320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20230725 | 152500 | 3793166320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20230725 | 152400 | 3793166320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20230725 | 152300 | 3793166320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20230725 | 152200 | 3793166320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20230725 | 152100 | 3793166320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20230725 | 152000 | 3793166320 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20230725 | 151900 | 3793166320 | 4645 | 4630 | 4645 | 4625 | 1113 |
| 203 | 20230725 | 151800 | 3788011250 | 4630 | 4620 | 4645 | 4620 | 963 |
| 204 | 20230725 | 151700 | 3783557280 | 4650 | 4655 | 4665 | 4620 | 18245 |
| 205 | 20230725 | 151600 | 3699071280 | 4665 | 4670 | 4670 | 4655 | 1803 |
| 206 | 20230725 | 151500 | 3690663385 | 4670 | 4670 | 4670 | 4665 | 83 |
| 207 | 20230725 | 151400 | 3690275825 | 4685 | 4685 | 4685 | 4655 | 741 |
| 208 | 20230725 | 151300 | 3686810260 | 4660 | 4685 | 4690 | 4660 | 2450 |
| 209 | 20230725 | 151200 | 3675382145 | 4685 | 4680 | 4685 | 4660 | 1545 |
| 210 | 20230725 | 151100 | 3668149170 | 4680 | 4670 | 4680 | 4665 | 312 |
| 211 | 20230725 | 151000 | 3666693135 | 4680 | 4680 | 4680 | 4670 | 335 |
| 212 | 20230725 | 150900 | 3665125865 | 4680 | 4675 | 4680 | 4665 | 1216 |
| 213 | 20230725 | 150800 | 3659442055 | 4675 | 4665 | 4675 | 4665 | 3 |
| 214 | 20230725 | 150700 | 3659428050 | 4675 | 4655 | 4675 | 4655 | 276 |
| 215 | 20230725 | 150600 | 3658140150 | 4655 | 4660 | 4660 | 4655 | 2847 |
| 216 | 20230725 | 150500 | 3644883160 | 4675 | 4670 | 4675 | 4670 | 1092 |
| 217 | 20230725 | 150400 | 3639783510 | 4670 | 4665 | 4670 | 4665 | 77 |
| 218 | 20230725 | 150300 | 3639424300 | 4665 | 4665 | 4665 | 4650 | 2620 |
| 219 | 20230725 | 150200 | 3627214060 | 4665 | 4645 | 4665 | 4640 | 2478 |
| 220 | 20230725 | 150100 | 3615709285 | 4645 | 4650 | 4650 | 4640 | 6009 |
| 221 | 20230725 | 150000 | 3587788625 | 4650 | 4650 | 4650 | 4650 | 2144 |
| 222 | 20230725 | 145900 | 3577819025 | 4650 | 4645 | 4650 | 4645 | 858 |
| 223 | 20230725 | 145800 | 3573833605 | 4640 | 4640 | 4645 | 4640 | 119 |
| 224 | 20230725 | 145700 | 3573281440 | 4640 | 4645 | 4645 | 4640 | 2611 |
| 225 | 20230725 | 145600 | 3561162900 | 4640 | 4660 | 4665 | 4640 | 3048 |
| 226 | 20230725 | 145500 | 3546987725 | 4660 | 4645 | 4660 | 4635 | 5517 |
| 227 | 20230725 | 145400 | 3521393320 | 4645 | 4665 | 4670 | 4645 | 1504 |
| 228 | 20230725 | 145300 | 3514397130 | 4665 | 4670 | 4670 | 4635 | 5053 |
| 229 | 20230725 | 145200 | 3490946930 | 4670 | 4645 | 4670 | 4640 | 3768 |
| 230 | 20230725 | 145100 | 3473426815 | 4645 | 4660 | 4660 | 4645 | 965 |
| 231 | 20230725 | 145000 | 3468936930 | 4660 | 4665 | 4665 | 4660 | 3083 |
| 232 | 20230725 | 144900 | 3454569920 | 4665 | 4660 | 4665 | 4660 | 72 |
| 233 | 20230725 | 144800 | 3454234345 | 4665 | 4665 | 4665 | 4665 | 116 |
| 234 | 20230725 | 144700 | 3453693205 | 4665 | 4665 | 4665 | 4665 | 120 |
| 235 | 20230725 | 144600 | 3453133405 | 4670 | 4655 | 4670 | 4645 | 1641 |
| 236 | 20230725 | 144500 | 3445501820 | 4675 | 4675 | 4675 | 4675 | 16 |
| 237 | 20230725 | 144400 | 3445427020 | 4675 | 4685 | 4685 | 4655 | 208 |
| 238 | 20230725 | 144300 | 3444457710 | 4680 | 4650 | 4685 | 4650 | 7197 |
| 239 | 20230725 | 144200 | 3410847935 | 4685 | 4650 | 4685 | 4650 | 101 |
| 240 | 20230725 | 144100 | 3410378250 | 4685 | 4675 | 4700 | 4650 | 11831 |
| 241 | 20230725 | 144000 | 3355285565 | 4655 | 4675 | 4675 | 4650 | 6775 |
| 242 | 20230725 | 143900 | 3323722845 | 4675 | 4700 | 4700 | 4665 | 3929 |
| 243 | 20230725 | 143800 | 3305361580 | 4700 | 4695 | 4700 | 4680 | 2009 |
| 244 | 20230725 | 143700 | 3295929320 | 4695 | 4695 | 4695 | 4685 | 215 |
| 245 | 20230725 | 143600 | 3294921805 | 4695 | 4700 | 4700 | 4685 | 111 |
| 246 | 20230725 | 143500 | 3294400560 | 4700 | 4700 | 4700 | 4700 | 0 |
| 247 | 20230725 | 143400 | 3294400560 | 4700 | 4690 | 4700 | 4680 | 2988 |
| 248 | 20230725 | 143300 | 3280360260 | 4700 | 4700 | 4700 | 4700 | 21 |
| 249 | 20230725 | 143200 | 3280261560 | 4690 | 4700 | 4700 | 4690 | 2189 |
| 250 | 20230725 | 143100 | 3269987395 | 4695 | 4700 | 4700 | 4695 | 220 |
| 251 | 20230725 | 143000 | 3268954395 | 4700 | 4690 | 4700 | 4690 | 3263 |
| 252 | 20230725 | 142900 | 3253634025 | 4700 | 4690 | 4700 | 4690 | 266 |
| 253 | 20230725 | 142800 | 3252385975 | 4700 | 4690 | 4700 | 4690 | 6712 |
| 254 | 20230725 | 142700 | 3220906665 | 4690 | 4690 | 4690 | 4690 | 40 |
| 255 | 20230725 | 142600 | 3220719065 | 4690 | 4680 | 4690 | 4680 | 123 |
| 256 | 20230725 | 142500 | 3220143405 | 4680 | 4665 | 4690 | 4665 | 208 |
| 257 | 20230725 | 142400 | 3219172945 | 4690 | 4670 | 4690 | 4665 | 175 |
| 258 | 20230725 | 142300 | 3218355745 | 4670 | 4665 | 4670 | 4660 | 2927 |
| 259 | 20230725 | 142200 | 3204712455 | 4670 | 4665 | 4670 | 4665 | 611 |
| 260 | 20230725 | 142100 | 3201861585 | 4665 | 4680 | 4680 | 4665 | 3053 |
| 261 | 20230725 | 142000 | 3187611720 | 4670 | 4680 | 4680 | 4670 | 1641 |
| 262 | 20230725 | 141900 | 3179942360 | 4680 | 4680 | 4690 | 4680 | 233 |
| 263 | 20230725 | 141800 | 3178851900 | 4690 | 4690 | 4690 | 4690 | 0 |
| 264 | 20230725 | 141700 | 3178851900 | 4690 | 4690 | 4690 | 4690 | 206 |
| 265 | 20230725 | 141600 | 3177885760 | 4690 | 4690 | 4690 | 4690 | 36 |
| 266 | 20230725 | 141500 | 3177716920 | 4690 | 4685 | 4690 | 4685 | 372 |
| 267 | 20230725 | 141400 | 3175973740 | 4690 | 4690 | 4690 | 4690 | 1 |
| 268 | 20230725 | 141300 | 3175969050 | 4685 | 4690 | 4690 | 4685 | 1221 |
| 269 | 20230725 | 141200 | 3170242625 | 4700 | 4690 | 4700 | 4690 | 501 |
| 270 | 20230725 | 141100 | 3167892925 | 4690 | 4690 | 4690 | 4690 | 3000 |
| 271 | 20230725 | 141000 | 3153822925 | 4690 | 4680 | 4690 | 4670 | 73 |
| 272 | 20230725 | 140900 | 3153481040 | 4680 | 4675 | 4680 | 4675 | 1534 |
| 273 | 20230725 | 140800 | 3146303420 | 4670 | 4670 | 4675 | 4670 | 2379 |
| 274 | 20230725 | 140700 | 3135185990 | 4670 | 4680 | 4680 | 4670 | 11928 |
| 275 | 20230725 | 140600 | 3079438880 | 4685 | 4685 | 4685 | 4685 | 106 |
| 276 | 20230725 | 140500 | 3078942270 | 4685 | 4685 | 4685 | 4685 | 102 |
| 277 | 20230725 | 140400 | 3078464400 | 4690 | 4690 | 4690 | 4690 | 6 |
| 278 | 20230725 | 140300 | 3078436260 | 4690 | 4690 | 4690 | 4675 | 126 |
| 279 | 20230725 | 140200 | 3077846820 | 4690 | 4675 | 4690 | 4675 | 616 |
| 280 | 20230725 | 140100 | 3074966840 | 4690 | 4680 | 4690 | 4675 | 1349 |
| 281 | 20230725 | 140000 | 3068659485 | 4675 | 4680 | 4680 | 4675 | 1803 |
| 282 | 20230725 | 135900 | 3060229940 | 4680 | 4690 | 4690 | 4680 | 3068 |
| 283 | 20230725 | 135800 | 3045871240 | 4680 | 4685 | 4685 | 4680 | 1736 |
| 284 | 20230725 | 135700 | 3037739700 | 4685 | 4695 | 4695 | 4685 | 321 |
| 285 | 20230725 | 135600 | 3036233720 | 4695 | 4690 | 4695 | 4690 | 61 |
| 286 | 20230725 | 135500 | 3035947625 | 4685 | 4685 | 4700 | 4685 | 553 |
| 287 | 20230725 | 135400 | 3033352585 | 4690 | 4690 | 4695 | 4690 | 704 |
| 288 | 20230725 | 135300 | 3030050820 | 4700 | 4690 | 4700 | 4690 | 84 |
| 289 | 20230725 | 135200 | 3029656360 | 4690 | 4690 | 4695 | 4690 | 766 |
| 290 | 20230725 | 135100 | 3026063570 | 4685 | 4690 | 4700 | 4685 | 2104 |
| 291 | 20230725 | 135000 | 3016200340 | 4690 | 4695 | 4695 | 4690 | 13 |
| 292 | 20230725 | 134900 | 3016139320 | 4690 | 4690 | 4690 | 4690 | 9 |
| 293 | 20230725 | 134800 | 3016097110 | 4690 | 4690 | 4690 | 4690 | 615 |
| 294 | 20230725 | 134700 | 3013212760 | 4700 | 4690 | 4700 | 4690 | 2004 |
| 295 | 20230725 | 134600 | 3003813990 | 4685 | 4685 | 4685 | 4685 | 10 |
| 296 | 20230725 | 134500 | 3003767140 | 4685 | 4685 | 4685 | 4685 | 1000 |
| 297 | 20230725 | 134400 | 2999082140 | 4685 | 4690 | 4690 | 4685 | 1328 |
| 298 | 20230725 | 134300 | 2992860335 | 4690 | 4695 | 4695 | 4690 | 1037 |
| 299 | 20230725 | 134200 | 2987996705 | 4690 | 4700 | 4700 | 4690 | 501 |
| 300 | 20230725 | 134100 | 2985646015 | 4700 | 4700 | 4700 | 4695 | 6 |
| 301 | 20230725 | 134000 | 2985617825 | 4705 | 4690 | 4710 | 4690 | 6 |
| 302 | 20230725 | 133900 | 2985589650 | 4685 | 4715 | 4715 | 4685 | 4580 |
| 303 | 20230725 | 133800 | 2964062025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 304 | 20230725 | 133700 | 2964062025 | 4715 | 4715 | 4715 | 4715 | 200 |
| 305 | 20230725 | 133600 | 2963119025 | 4710 | 4710 | 4710 | 4710 | 475 |
| 306 | 20230725 | 133500 | 2960881775 | 4710 | 4710 | 4710 | 4710 | 0 |
| 307 | 20230725 | 133400 | 2960881775 | 4710 | 4710 | 4710 | 4710 | 0 |
| 308 | 20230725 | 133300 | 2960881775 | 4710 | 4710 | 4710 | 4710 | 10 |
| 309 | 20230725 | 133200 | 2960834675 | 4700 | 4680 | 4700 | 4680 | 7503 |
| 310 | 20230725 | 133100 | 2925582560 | 4680 | 4685 | 4685 | 4680 | 4681 |
| 311 | 20230725 | 133000 | 2903674980 | 4685 | 4685 | 4685 | 4675 | 5313 |
| 312 | 20230725 | 132900 | 2878808060 | 4700 | 4685 | 4700 | 4680 | 1037 |
| 313 | 20230725 | 132800 | 2873953865 | 4700 | 4690 | 4700 | 4685 | 5 |
| 314 | 20230725 | 132700 | 2873930410 | 4685 | 4690 | 4690 | 4685 | 2000 |
| 315 | 20230725 | 132600 | 2864558990 | 4685 | 4685 | 4685 | 4685 | 0 |
| 316 | 20230725 | 132500 | 2864558990 | 4685 | 4695 | 4695 | 4685 | 1699 |
| 317 | 20230725 | 132400 | 2856595430 | 4700 | 4700 | 4700 | 4700 | 120 |
| 318 | 20230725 | 132300 | 2856031430 | 4700 | 4700 | 4700 | 4700 | 0 |
| 319 | 20230725 | 132200 | 2856031430 | 4700 | 4730 | 4730 | 4700 | 3002 |
| 320 | 20230725 | 132100 | 2841912460 | 4720 | 4740 | 4740 | 4720 | 184 |
| 321 | 20230725 | 132000 | 2841042575 | 4740 | 4730 | 4740 | 4730 | 2414 |
| 322 | 20230725 | 131900 | 2829623815 | 4730 | 4730 | 4730 | 4730 | 0 |
| 323 | 20230725 | 131800 | 2829623815 | 4730 | 4730 | 4730 | 4730 | 786 |
| 324 | 20230725 | 131700 | 2825906035 | 4710 | 4710 | 4730 | 4710 | 605 |
| 325 | 20230725 | 131600 | 2823056465 | 4735 | 4715 | 4735 | 4715 | 2682 |
| 326 | 20230725 | 131500 | 2810410815 | 4715 | 4740 | 4740 | 4715 | 469 |
| 327 | 20230725 | 131400 | 2808195435 | 4740 | 4740 | 4740 | 4740 | 260 |
| 328 | 20230725 | 131300 | 2806963035 | 4745 | 4745 | 4745 | 4725 | 4413 |
| 329 | 20230725 | 131200 | 2786024770 | 4745 | 4710 | 4745 | 4710 | 3566 |
| 330 | 20230725 | 131100 | 2769127040 | 4705 | 4700 | 4705 | 4700 | 556 |
| 331 | 20230725 | 131000 | 2766513580 | 4695 | 4695 | 4695 | 4695 | 208 |
| 332 | 20230725 | 130900 | 2765537020 | 4695 | 4695 | 4695 | 4695 | 0 |
| 333 | 20230725 | 130800 | 2765537020 | 4695 | 4695 | 4695 | 4695 | 11 |
| 334 | 20230725 | 130700 | 2765485375 | 4695 | 4695 | 4695 | 4695 | 120 |
| 335 | 20230725 | 130600 | 2764921975 | 4680 | 4680 | 4685 | 4680 | 614 |
| 336 | 20230725 | 130500 | 2762048180 | 4680 | 4680 | 4680 | 4680 | 0 |
| 337 | 20230725 | 130400 | 2762048180 | 4680 | 4690 | 4700 | 4680 | 2020 |
| 338 | 20230725 | 130300 | 2752562850 | 4680 | 4680 | 4680 | 4680 | 150 |
| 339 | 20230725 | 130200 | 2751860850 | 4675 | 4695 | 4695 | 4675 | 3638 |
| 340 | 20230725 | 130100 | 2734839040 | 4695 | 4695 | 4695 | 4695 | 0 |
| 341 | 20230725 | 130000 | 2734839040 | 4695 | 4695 | 4695 | 4695 | 6 |
| 342 | 20230725 | 125900 | 2734810870 | 4680 | 4685 | 4685 | 4680 | 769 |
| 343 | 20230725 | 125800 | 2731211635 | 4695 | 4680 | 4695 | 4680 | 309 |
| 344 | 20230725 | 125700 | 2729765460 | 4680 | 4685 | 4685 | 4680 | 1961 |
| 345 | 20230725 | 125600 | 2720586630 | 4680 | 4680 | 4680 | 4680 | 937 |
| 346 | 20230725 | 125500 | 2716201470 | 4680 | 4695 | 4695 | 4680 | 2101 |
| 347 | 20230725 | 125400 | 2706364580 | 4700 | 4700 | 4700 | 4700 | 0 |
| 348 | 20230725 | 125300 | 2706364580 | 4700 | 4700 | 4700 | 4700 | 0 |
| 349 | 20230725 | 125200 | 2706364580 | 4700 | 4700 | 4700 | 4700 | 1 |
| 350 | 20230725 | 125100 | 2706359880 | 4700 | 4695 | 4700 | 4695 | 21 |
| 351 | 20230725 | 125000 | 2706261280 | 4695 | 4695 | 4695 | 4695 | 0 |
| 352 | 20230725 | 124900 | 2706261280 | 4695 | 4695 | 4695 | 4695 | 0 |
| 353 | 20230725 | 124800 | 2706261280 | 4695 | 4700 | 4700 | 4695 | 22 |
| 354 | 20230725 | 124700 | 2706157905 | 4700 | 4700 | 4700 | 4700 | 0 |
| 355 | 20230725 | 124600 | 2706157905 | 4700 | 4700 | 4700 | 4700 | 290 |
| 356 | 20230725 | 124500 | 2704794905 | 4700 | 4700 | 4700 | 4700 | 5 |
| 357 | 20230725 | 124400 | 2704771405 | 4700 | 4680 | 4705 | 4680 | 52 |
| 358 | 20230725 | 124300 | 2704526825 | 4680 | 4680 | 4680 | 4680 | 50 |
| 359 | 20230725 | 124200 | 2704292825 | 4680 | 4700 | 4700 | 4680 | 1200 |
| 360 | 20230725 | 124100 | 2698666560 | 4700 | 4700 | 4700 | 4700 | 0 |
| 361 | 20230725 | 124000 | 2698666560 | 4700 | 4700 | 4700 | 4700 | 40 |
| 362 | 20230725 | 123900 | 2698478560 | 4695 | 4695 | 4695 | 4690 | 110 |
| 363 | 20230725 | 123800 | 2697962360 | 4700 | 4700 | 4700 | 4700 | 335 |
| 364 | 20230725 | 123700 | 2696387860 | 4695 | 4695 | 4695 | 4695 | 53 |
| 365 | 20230725 | 123600 | 2696139025 | 4695 | 4680 | 4695 | 4680 | 445 |
| 366 | 20230725 | 123500 | 2694049810 | 4680 | 4680 | 4685 | 4680 | 279 |
| 367 | 20230725 | 123400 | 2692743090 | 4695 | 4690 | 4695 | 4680 | 1286 |
| 368 | 20230725 | 123300 | 2686720480 | 4690 | 4690 | 4690 | 4690 | 40 |
| 369 | 20230725 | 123200 | 2686532880 | 4695 | 4690 | 4695 | 4690 | 90 |
| 370 | 20230725 | 123100 | 2686110630 | 4680 | 4680 | 4690 | 4680 | 2307 |
| 371 | 20230725 | 123000 | 2675313860 | 4680 | 4680 | 4680 | 4680 | 10 |
| 372 | 20230725 | 122900 | 2675267060 | 4680 | 4680 | 4680 | 4680 | 291 |
| 373 | 20230725 | 122800 | 2673905180 | 4680 | 4680 | 4685 | 4680 | 632 |
| 374 | 20230725 | 122700 | 2670947220 | 4685 | 4685 | 4690 | 4675 | 2070 |
| 375 | 20230725 | 122600 | 2661255955 | 4685 | 4695 | 4700 | 4685 | 1866 |
| 376 | 20230725 | 122500 | 2652510155 | 4700 | 4700 | 4700 | 4700 | 159 |
| 377 | 20230725 | 122400 | 2651762855 | 4700 | 4700 | 4700 | 4700 | 52 |
| 378 | 20230725 | 122300 | 2651518455 | 4700 | 4700 | 4700 | 4700 | 1381 |
| 379 | 20230725 | 122200 | 2645027755 | 4700 | 4695 | 4710 | 4680 | 437 |
| 380 | 20230725 | 122100 | 2642973070 | 4675 | 4695 | 4695 | 4675 | 123 |
| 381 | 20230725 | 122000 | 2642398025 | 4670 | 4710 | 4710 | 4670 | 12109 |
| 382 | 20230725 | 121900 | 2585560725 | 4710 | 4705 | 4710 | 4705 | 1225 |
| 383 | 20230725 | 121800 | 2579797080 | 4705 | 4705 | 4705 | 4705 | 34 |
| 384 | 20230725 | 121700 | 2579637110 | 4705 | 4710 | 4710 | 4705 | 932 |
| 385 | 20230725 | 121600 | 2575252000 | 4710 | 4705 | 4710 | 4705 | 437 |
| 386 | 20230725 | 121500 | 2573195165 | 4710 | 4715 | 4715 | 4710 | 4152 |
| 387 | 20230725 | 121400 | 2553627190 | 4720 | 4725 | 4725 | 4720 | 2315 |
| 388 | 20230725 | 121300 | 2542700320 | 4725 | 4725 | 4725 | 4725 | 25 |
| 389 | 20230725 | 121200 | 2542582195 | 4725 | 4725 | 4725 | 4725 | 53 |
| 390 | 20230725 | 121100 | 2542331770 | 4725 | 4740 | 4740 | 4725 | 243 |
| 391 | 20230725 | 121000 | 2541181610 | 4740 | 4735 | 4740 | 4735 | 104 |
| 392 | 20230725 | 120900 | 2540688655 | 4735 | 4735 | 4735 | 4735 | 10 |
| 393 | 20230725 | 120800 | 2540641305 | 4730 | 4725 | 4730 | 4725 | 326 |
| 394 | 20230725 | 120700 | 2539099650 | 4725 | 4720 | 4725 | 4720 | 102 |
| 395 | 20230725 | 120600 | 2538617790 | 4720 | 4720 | 4720 | 4720 | 120 |
| 396 | 20230725 | 120500 | 2538051390 | 4720 | 4720 | 4720 | 4720 | 5 |
| 397 | 20230725 | 120400 | 2538027790 | 4725 | 4715 | 4725 | 4715 | 212 |
| 398 | 20230725 | 120300 | 2537028200 | 4715 | 4715 | 4715 | 4710 | 1231 |
| 399 | 20230725 | 120200 | 2531228535 | 4710 | 4710 | 4710 | 4710 | 26 |
| 400 | 20230725 | 120100 | 2531106075 | 4715 | 4715 | 4715 | 4710 | 252 |
| 401 | 20230725 | 120000 | 2529918145 | 4715 | 4715 | 4715 | 4715 | 10 |
| 402 | 20230725 | 115900 | 2529870995 | 4725 | 4710 | 4725 | 4710 | 97 |
| 403 | 20230725 | 115800 | 2529414095 | 4700 | 4705 | 4710 | 4700 | 2375 |
| 404 | 20230725 | 115700 | 2518237965 | 4700 | 4705 | 4705 | 4700 | 241 |
| 405 | 20230725 | 115600 | 2517104265 | 4705 | 4705 | 4710 | 4700 | 1899 |
| 406 | 20230725 | 115500 | 2508172820 | 4705 | 4710 | 4710 | 4700 | 5294 |
| 407 | 20230725 | 115400 | 2483271935 | 4710 | 4710 | 4715 | 4710 | 1401 |
| 408 | 20230725 | 115300 | 2476673200 | 4710 | 4715 | 4715 | 4710 | 615 |
| 409 | 20230725 | 115200 | 2473776445 | 4715 | 4720 | 4720 | 4715 | 650 |
| 410 | 20230725 | 115100 | 2470711195 | 4725 | 4725 | 4725 | 4725 | 7 |
| 411 | 20230725 | 115000 | 2470678120 | 4725 | 4725 | 4725 | 4725 | 33 |
| 412 | 20230725 | 114900 | 2470522195 | 4725 | 4725 | 4725 | 4725 | 280 |
| 413 | 20230725 | 114800 | 2469199195 | 4725 | 4715 | 4725 | 4715 | 164 |
| 414 | 20230725 | 114700 | 2468425925 | 4715 | 4715 | 4715 | 4715 | 1140 |
| 415 | 20230725 | 114600 | 2463050825 | 4715 | 4715 | 4715 | 4710 | 4421 |
| 416 | 20230725 | 114500 | 2442227405 | 4715 | 4720 | 4720 | 4715 | 737 |
| 417 | 20230725 | 114400 | 2438751920 | 4725 | 4720 | 4725 | 4715 | 486 |
| 418 | 20230725 | 114300 | 2436460135 | 4725 | 4725 | 4725 | 4725 | 0 |
| 419 | 20230725 | 114200 | 2436460135 | 4725 | 4725 | 4725 | 4715 | 65 |
| 420 | 20230725 | 114100 | 2436153510 | 4725 | 4725 | 4725 | 4715 | 1173 |
| 421 | 20230725 | 114000 | 2430615235 | 4725 | 4715 | 4725 | 4710 | 1588 |
| 422 | 20230725 | 113900 | 2423135685 | 4710 | 4710 | 4710 | 4710 | 51 |
| 423 | 20230725 | 113800 | 2422895475 | 4710 | 4715 | 4715 | 4710 | 862 |
| 424 | 20230725 | 113700 | 2418834865 | 4715 | 4715 | 4715 | 4715 | 5 |
| 425 | 20230725 | 113600 | 2418811290 | 4725 | 4720 | 4725 | 4710 | 4738 |
| 426 | 20230725 | 113500 | 2396473460 | 4720 | 4725 | 4725 | 4715 | 3620 |
| 427 | 20230725 | 113400 | 2379387695 | 4725 | 4725 | 4725 | 4725 | 147 |
| 428 | 20230725 | 113300 | 2378693120 | 4725 | 4725 | 4725 | 4725 | 56 |
| 429 | 20230725 | 113200 | 2378428520 | 4740 | 4740 | 4740 | 4725 | 40 |
| 430 | 20230725 | 113100 | 2378239145 | 4740 | 4730 | 4740 | 4730 | 464 |
| 431 | 20230725 | 113000 | 2376040785 | 4730 | 4720 | 4730 | 4720 | 630 |
| 432 | 20230725 | 112900 | 2373060900 | 4730 | 4730 | 4730 | 4730 | 0 |
| 433 | 20230725 | 112800 | 2373060900 | 4730 | 4715 | 4730 | 4715 | 6 |
| 434 | 20230725 | 112700 | 2373032595 | 4715 | 4715 | 4730 | 4715 | 642 |
| 435 | 20230725 | 112600 | 2370003895 | 4715 | 4730 | 4730 | 4715 | 9370 |
| 436 | 20230725 | 112500 | 2325793475 | 4730 | 4730 | 4730 | 4725 | 670 |
| 437 | 20230725 | 112400 | 2322626875 | 4730 | 4730 | 4730 | 4725 | 787 |
| 438 | 20230725 | 112300 | 2318906665 | 4730 | 4735 | 4735 | 4730 | 179 |
| 439 | 20230725 | 112200 | 2318059980 | 4725 | 4725 | 4725 | 4725 | 1401 |
| 440 | 20230725 | 112100 | 2311440255 | 4725 | 4740 | 4740 | 4725 | 4753 |
| 441 | 20230725 | 112000 | 2288967525 | 4740 | 4735 | 4740 | 4725 | 4249 |
| 442 | 20230725 | 111900 | 2268871380 | 4735 | 4730 | 4735 | 4730 | 1621 |
| 443 | 20230725 | 111800 | 2261204045 | 4730 | 4730 | 4735 | 4730 | 2714 |
| 444 | 20230725 | 111700 | 2248364060 | 4730 | 4740 | 4740 | 4730 | 10435 |
| 445 | 20230725 | 111600 | 2198944265 | 4745 | 4745 | 4745 | 4745 | 2724 |
| 446 | 20230725 | 111500 | 2186018885 | 4745 | 4750 | 4750 | 4745 | 294 |
| 447 | 20230725 | 111400 | 2184622975 | 4750 | 4755 | 4755 | 4750 | 7309 |
| 448 | 20230725 | 111300 | 2149904970 | 4755 | 4755 | 4755 | 4755 | 147 |
| 449 | 20230725 | 111200 | 2149205985 | 4760 | 4760 | 4760 | 4760 | 257 |
| 450 | 20230725 | 111100 | 2147982665 | 4760 | 4760 | 4760 | 4760 | 638 |
| 451 | 20230725 | 111000 | 2144945785 | 4765 | 4760 | 4765 | 4750 | 235 |
| 452 | 20230725 | 110900 | 2143828195 | 4760 | 4755 | 4760 | 4750 | 1516 |
| 453 | 20230725 | 110800 | 2136625300 | 4760 | 4755 | 4760 | 4755 | 745 |
| 454 | 20230725 | 110700 | 2133081500 | 4755 | 4755 | 4760 | 4755 | 1080 |
| 455 | 20230725 | 110600 | 2127946000 | 4755 | 4765 | 4765 | 4755 | 225 |
| 456 | 20230725 | 110500 | 2126874955 | 4770 | 4770 | 4770 | 4770 | 12 |
| 457 | 20230725 | 110400 | 2126817715 | 4770 | 4760 | 4770 | 4755 | 1355 |
| 458 | 20230725 | 110300 | 2120373060 | 4760 | 4755 | 4760 | 4755 | 315 |
| 459 | 20230725 | 110200 | 2118873725 | 4760 | 4755 | 4760 | 4755 | 101 |
| 460 | 20230725 | 110100 | 2118393465 | 4760 | 4760 | 4760 | 4760 | 1247 |
| 461 | 20230725 | 110000 | 2112457745 | 4760 | 4765 | 4770 | 4760 | 184 |
| 462 | 20230725 | 105900 | 2111581310 | 4760 | 4760 | 4760 | 4760 | 181 |
| 463 | 20230725 | 105800 | 2110719750 | 4765 | 4770 | 4770 | 4765 | 167 |
| 464 | 20230725 | 105700 | 2109923990 | 4765 | 4770 | 4770 | 4765 | 638 |
| 465 | 20230725 | 105600 | 2106883670 | 4770 | 4770 | 4770 | 4770 | 317 |
| 466 | 20230725 | 105500 | 2105371580 | 4770 | 4770 | 4770 | 4770 | 0 |
| 467 | 20230725 | 105400 | 2105371580 | 4770 | 4765 | 4785 | 4765 | 4408 |
| 468 | 20230725 | 105300 | 2084332210 | 4765 | 4760 | 4765 | 4760 | 43 |
| 469 | 20230725 | 105200 | 2084127375 | 4760 | 4785 | 4785 | 4760 | 2121 |
| 470 | 20230725 | 105100 | 2073996810 | 4785 | 4775 | 4790 | 4770 | 2062 |
| 471 | 20230725 | 105000 | 2064135920 | 4775 | 4760 | 4775 | 4760 | 760 |
| 472 | 20230725 | 104900 | 2060508670 | 4760 | 4760 | 4760 | 4760 | 18 |
| 473 | 20230725 | 104800 | 2060422990 | 4760 | 4760 | 4760 | 4760 | 1101 |
| 474 | 20230725 | 104700 | 2055182230 | 4760 | 4755 | 4760 | 4755 | 589 |
| 475 | 20230725 | 104600 | 2052381530 | 4755 | 4755 | 4755 | 4750 | 225 |
| 476 | 20230725 | 104500 | 2051311935 | 4750 | 4755 | 4755 | 4750 | 583 |
| 477 | 20230725 | 104400 | 2048542495 | 4755 | 4755 | 4755 | 4750 | 129 |
| 478 | 20230725 | 104300 | 2047929215 | 4755 | 4755 | 4755 | 4755 | 260 |
| 479 | 20230725 | 104200 | 2046692915 | 4755 | 4750 | 4755 | 4750 | 1659 |
| 480 | 20230725 | 104100 | 2038811860 | 4750 | 4750 | 4750 | 4740 | 61 |
| 481 | 20230725 | 104000 | 2038522120 | 4750 | 4735 | 4750 | 4735 | 2699 |
| 482 | 20230725 | 103900 | 2025726350 | 4735 | 4740 | 4740 | 4730 | 8212 |
| 483 | 20230725 | 103800 | 1986847300 | 4740 | 4745 | 4745 | 4740 | 1365 |
| 484 | 20230725 | 103700 | 1980376145 | 4745 | 4745 | 4745 | 4745 | 231 |
| 485 | 20230725 | 103600 | 1979280050 | 4740 | 4745 | 4745 | 4740 | 1074 |
| 486 | 20230725 | 103500 | 1974188750 | 4745 | 4745 | 4745 | 4745 | 1281 |
| 487 | 20230725 | 103400 | 1968110405 | 4750 | 4750 | 4755 | 4750 | 1453 |
| 488 | 20230725 | 103300 | 1961208650 | 4750 | 4755 | 4755 | 4750 | 1372 |
| 489 | 20230725 | 103200 | 1954691410 | 4755 | 4755 | 4760 | 4755 | 262 |
| 490 | 20230725 | 103100 | 1953445595 | 4760 | 4755 | 4760 | 4750 | 1990 |
| 491 | 20230725 | 103000 | 1943989270 | 4760 | 4750 | 4760 | 4750 | 180 |
| 492 | 20230725 | 102900 | 1943133040 | 4760 | 4760 | 4760 | 4750 | 11074 |
| 493 | 20230725 | 102800 | 1890514085 | 4760 | 4770 | 4770 | 4760 | 229 |
| 494 | 20230725 | 102700 | 1889423570 | 4775 | 4775 | 4775 | 4775 | 305 |
| 495 | 20230725 | 102600 | 1887967195 | 4775 | 4775 | 4775 | 4775 | 1 |
| 496 | 20230725 | 102500 | 1887962420 | 4780 | 4780 | 4780 | 4770 | 34 |
| 497 | 20230725 | 102400 | 1887799930 | 4770 | 4760 | 4770 | 4760 | 704 |
| 498 | 20230725 | 102300 | 1884447740 | 4760 | 4770 | 4785 | 4760 | 3067 |
| 499 | 20230725 | 102200 | 1869809630 | 4780 | 4775 | 4780 | 4755 | 11562 |
| 500 | 20230725 | 102100 | 1814654130 | 4775 | 4780 | 4780 | 4770 | 173 |
| 501 | 20230725 | 102000 | 1813827480 | 4785 | 4780 | 4785 | 4780 | 122 |
| 502 | 20230725 | 101900 | 1813244210 | 4785 | 4785 | 4785 | 4785 | 1 |
| 503 | 20230725 | 101800 | 1813239425 | 4785 | 4780 | 4785 | 4780 | 61 |
| 504 | 20230725 | 101700 | 1812947810 | 4775 | 4785 | 4785 | 4760 | 2401 |
| 505 | 20230725 | 101600 | 1801495435 | 4785 | 4785 | 4785 | 4785 | 120 |
| 506 | 20230725 | 101500 | 1800921235 | 4785 | 4780 | 4785 | 4780 | 141 |
| 507 | 20230725 | 101400 | 1800246975 | 4780 | 4780 | 4780 | 4780 | 449 |
| 508 | 20230725 | 101300 | 1798100755 | 4780 | 4780 | 4780 | 4775 | 258 |
| 509 | 20230725 | 101200 | 1796867605 | 4780 | 4775 | 4780 | 4775 | 65 |
| 510 | 20230725 | 101100 | 1796556960 | 4770 | 4765 | 4770 | 4765 | 6 |
| 511 | 20230725 | 101000 | 1796528345 | 4765 | 4750 | 4765 | 4750 | 255 |
| 512 | 20230725 | 100900 | 1795316255 | 4750 | 4750 | 4750 | 4750 | 426 |
| 513 | 20230725 | 100800 | 1793292755 | 4750 | 4750 | 4750 | 4740 | 5850 |
| 514 | 20230725 | 100700 | 1765547325 | 4750 | 4745 | 4750 | 4745 | 2250 |
| 515 | 20230725 | 100600 | 1754862090 | 4745 | 4780 | 4780 | 4745 | 15140 |
| 516 | 20230725 | 100500 | 1682798575 | 4785 | 4795 | 4795 | 4785 | 281 |
| 517 | 20230725 | 100400 | 1681453675 | 4790 | 4790 | 4800 | 4790 | 107 |
| 518 | 20230725 | 100300 | 1680941135 | 4790 | 4785 | 4790 | 4775 | 804 |
| 519 | 20230725 | 100200 | 1677097705 | 4785 | 4795 | 4800 | 4780 | 591 |
| 520 | 20230725 | 100100 | 1674269910 | 4785 | 4785 | 4785 | 4785 | 717 |
| 521 | 20230725 | 100000 | 1670839065 | 4785 | 4795 | 4795 | 4785 | 793 |
| 522 | 20230725 | 095900 | 1667043995 | 4800 | 4795 | 4805 | 4790 | 520 |
| 523 | 20230725 | 095800 | 1664552540 | 4790 | 4790 | 4790 | 4790 | 1287 |
| 524 | 20230725 | 095700 | 1658387810 | 4810 | 4805 | 4810 | 4780 | 5010 |
| 525 | 20230725 | 095600 | 1634378170 | 4815 | 4815 | 4815 | 4800 | 110 |
| 526 | 20230725 | 095500 | 1633849870 | 4815 | 4815 | 4815 | 4815 | 10 |
| 527 | 20230725 | 095400 | 1633801720 | 4825 | 4820 | 4825 | 4820 | 139 |
| 528 | 20230725 | 095300 | 1633131640 | 4820 | 4825 | 4825 | 4790 | 449 |
| 529 | 20230725 | 095200 | 1630979530 | 4820 | 4805 | 4825 | 4785 | 1465 |
| 530 | 20230725 | 095100 | 1623959540 | 4805 | 4785 | 4805 | 4785 | 11 |
| 531 | 20230725 | 095000 | 1623906745 | 4785 | 4785 | 4785 | 4780 | 621 |
| 532 | 20230725 | 094900 | 1620935765 | 4785 | 4790 | 4790 | 4785 | 1018 |
| 533 | 20230725 | 094800 | 1616061545 | 4795 | 4795 | 4795 | 4795 | 46 |
| 534 | 20230725 | 094700 | 1615840975 | 4790 | 4805 | 4805 | 4790 | 706 |
| 535 | 20230725 | 094600 | 1612457930 | 4805 | 4805 | 4805 | 4795 | 3724 |
| 536 | 20230725 | 094500 | 1594584285 | 4805 | 4810 | 4810 | 4805 | 865 |
| 537 | 20230725 | 094400 | 1590426580 | 4805 | 4810 | 4830 | 4805 | 601 |
| 538 | 20230725 | 094300 | 1587535925 | 4810 | 4830 | 4830 | 4810 | 1081 |
| 539 | 20230725 | 094200 | 1582315335 | 4810 | 4830 | 4830 | 4805 | 154 |
| 540 | 20230725 | 094100 | 1581575060 | 4810 | 4810 | 4815 | 4805 | 1168 |
| 541 | 20230725 | 094000 | 1575958680 | 4810 | 4815 | 4815 | 4810 | 350 |
| 542 | 20230725 | 093900 | 1574275175 | 4810 | 4830 | 4830 | 4810 | 1026 |
| 543 | 20230725 | 093800 | 1569339290 | 4825 | 4810 | 4825 | 4810 | 2037 |
| 544 | 20230725 | 093700 | 1559532555 | 4810 | 4815 | 4815 | 4810 | 1169 |
| 545 | 20230725 | 093600 | 1553909410 | 4820 | 4825 | 4825 | 4805 | 709 |
| 546 | 20230725 | 093500 | 1550502295 | 4825 | 4790 | 4825 | 4790 | 1512 |
| 547 | 20230725 | 093400 | 1543236585 | 4775 | 4775 | 4790 | 4775 | 1787 |
| 548 | 20230725 | 093300 | 1534696030 | 4775 | 4775 | 4775 | 4770 | 1575 |
| 549 | 20230725 | 093200 | 1527182410 | 4770 | 4795 | 4795 | 4770 | 2596 |
| 550 | 20230725 | 093100 | 1514767710 | 4800 | 4805 | 4805 | 4800 | 242 |
| 551 | 20230725 | 093000 | 1513605610 | 4805 | 4815 | 4815 | 4805 | 745 |
| 552 | 20230725 | 092900 | 1510022270 | 4815 | 4840 | 4840 | 4810 | 768 |
| 553 | 20230725 | 092800 | 1506325430 | 4815 | 4820 | 4840 | 4815 | 1449 |
| 554 | 20230725 | 092700 | 1499334045 | 4840 | 4840 | 4845 | 4820 | 1108 |
| 555 | 20230725 | 092600 | 1493978420 | 4800 | 4810 | 4840 | 4800 | 8284 |
| 556 | 20230725 | 092500 | 1453985430 | 4810 | 4805 | 4810 | 4800 | 2625 |
| 557 | 20230725 | 092400 | 1441379430 | 4805 | 4825 | 4825 | 4805 | 2079 |
| 558 | 20230725 | 092300 | 1431365140 | 4840 | 4780 | 4840 | 4780 | 6907 |
| 559 | 20230725 | 092200 | 1398124265 | 4795 | 4770 | 4795 | 4770 | 2381 |
| 560 | 20230725 | 092100 | 1386715970 | 4770 | 4765 | 4795 | 4750 | 3846 |
| 561 | 20230725 | 092000 | 1368415720 | 4760 | 4750 | 4760 | 4750 | 1279 |
| 562 | 20230725 | 091900 | 1362338820 | 4750 | 4755 | 4765 | 4750 | 8903 |
| 563 | 20230725 | 091800 | 1320032790 | 4755 | 4765 | 4770 | 4750 | 17332 |
| 564 | 20230725 | 091700 | 1237556325 | 4765 | 4790 | 4790 | 4760 | 15561 |
| 565 | 20230725 | 091600 | 1163239885 | 4790 | 4790 | 4820 | 4780 | 19612 |
| 566 | 20230725 | 091500 | 1069368190 | 4790 | 4835 | 4840 | 4790 | 18088 |
| 567 | 20230725 | 091400 | 982318020 | 4840 | 4910 | 4925 | 4835 | 44259 |
| 568 | 20230725 | 091300 | 766715645 | 4920 | 4920 | 4925 | 4910 | 5024 |
| 569 | 20230725 | 091200 | 742005605 | 4925 | 4905 | 4925 | 4900 | 3802 |
| 570 | 20230725 | 091100 | 723323085 | 4905 | 4925 | 4925 | 4900 | 11454 |
| 571 | 20230725 | 091000 | 667092905 | 4930 | 4925 | 4955 | 4925 | 17229 |
| 572 | 20230725 | 090900 | 581967805 | 4925 | 4895 | 4935 | 4885 | 15847 |
| 573 | 20230725 | 090800 | 504121670 | 4885 | 4920 | 4930 | 4875 | 18637 |
| 574 | 20230725 | 090700 | 412675385 | 4920 | 4910 | 4920 | 4900 | 5618 |
| 575 | 20230725 | 090600 | 385105035 | 4900 | 4925 | 4930 | 4880 | 17145 |
| 576 | 20230725 | 090500 | 300868245 | 4925 | 4890 | 4925 | 4890 | 13795 |
| 577 | 20230725 | 090400 | 233169915 | 4895 | 4865 | 4895 | 4855 | 7438 |
| 578 | 20230725 | 090300 | 196982350 | 4865 | 4860 | 4870 | 4860 | 5191 |
| 579 | 20230725 | 090200 | 171745135 | 4860 | 4885 | 4900 | 4860 | 5461 |
| 580 | 20230725 | 090100 | 145131965 | 4900 | 4895 | 4905 | 4860 | 10811 |
| 581 | 20230725 | 090000 | 92221775 | 4860 | 4850 | 4900 | 4850 | 18330 |