30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 6035 |
| 3 | 20230725 | 190500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 4 | 20230725 | 190400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 5 | 20230725 | 190300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 6 | 20230725 | 190200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 7 | 20230725 | 190100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 8 | 20230725 | 190000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 9 | 20230725 | 185900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 10 | 20230725 | 185800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 11 | 20230725 | 185700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 12 | 20230725 | 185600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 13 | 20230725 | 185500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 14 | 20230725 | 185400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 15 | 20230725 | 185300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 16 | 20230725 | 185200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 17 | 20230725 | 185100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 18 | 20230725 | 185000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 19 | 20230725 | 184900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 20 | 20230725 | 184800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 21 | 20230725 | 184700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 22 | 20230725 | 184600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 23 | 20230725 | 184500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 24 | 20230725 | 184400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 25 | 20230725 | 184300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 26 | 20230725 | 184200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 27 | 20230725 | 184100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 28 | 20230725 | 184000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 29 | 20230725 | 183900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 30 | 20230725 | 183800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 31 | 20230725 | 183700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 32 | 20230725 | 183600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 6035 |
| 33 | 20230725 | 183500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 34 | 20230725 | 183400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 35 | 20230725 | 183300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 36 | 20230725 | 183200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 37 | 20230725 | 183100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 38 | 20230725 | 183000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 39 | 20230725 | 182900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 40 | 20230725 | 182800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 41 | 20230725 | 182700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 42 | 20230725 | 182600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 43 | 20230725 | 182500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 44 | 20230725 | 182400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 45 | 20230725 | 182300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 46 | 20230725 | 182200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 47 | 20230725 | 182100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 48 | 20230725 | 182000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 49 | 20230725 | 181900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 50 | 20230725 | 181800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 51 | 20230725 | 181700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 52 | 20230725 | 181600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 53 | 20230725 | 181500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 54 | 20230725 | 181400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 55 | 20230725 | 181300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 56 | 20230725 | 181200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 57 | 20230725 | 181100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 58 | 20230725 | 181000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 59 | 20230725 | 180900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 60 | 20230725 | 180800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 61 | 20230725 | 180700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 62 | 20230725 | 180600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 6035 |
| 63 | 20230725 | 180500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 64 | 20230725 | 180400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 65 | 20230725 | 180300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 66 | 20230725 | 180200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 67 | 20230725 | 180100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 68 | 20230725 | 180000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 69 | 20230725 | 175900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 70 | 20230725 | 175800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 71 | 20230725 | 175700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 72 | 20230725 | 175600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 73 | 20230725 | 175500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 74 | 20230725 | 175400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 75 | 20230725 | 175300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 76 | 20230725 | 175200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 77 | 20230725 | 175100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 78 | 20230725 | 175000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 79 | 20230725 | 174900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 80 | 20230725 | 174800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 81 | 20230725 | 174700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 82 | 20230725 | 174600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 83 | 20230725 | 174500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 84 | 20230725 | 174400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 85 | 20230725 | 174300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 86 | 20230725 | 174200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 87 | 20230725 | 174100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 88 | 20230725 | 174000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 89 | 20230725 | 173900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 90 | 20230725 | 173800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 91 | 20230725 | 173700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 92 | 20230725 | 173600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 6035 |
| 93 | 20230725 | 173500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 94 | 20230725 | 173400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 95 | 20230725 | 173300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 96 | 20230725 | 173200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 97 | 20230725 | 173100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 98 | 20230725 | 173000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 99 | 20230725 | 172900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 100 | 20230725 | 172800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 101 | 20230725 | 172700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 102 | 20230725 | 172600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 103 | 20230725 | 172500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 104 | 20230725 | 172400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 105 | 20230725 | 172300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 106 | 20230725 | 172200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 107 | 20230725 | 172100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 108 | 20230725 | 172000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 109 | 20230725 | 171900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 110 | 20230725 | 171800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 111 | 20230725 | 171700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 112 | 20230725 | 171600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 113 | 20230725 | 171500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 114 | 20230725 | 171400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 115 | 20230725 | 171300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 116 | 20230725 | 171200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 117 | 20230725 | 171100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 118 | 20230725 | 171000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 119 | 20230725 | 170900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 120 | 20230725 | 170800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 121 | 20230725 | 170700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 122 | 20230725 | 170600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 6035 |
| 123 | 20230725 | 170500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 124 | 20230725 | 170400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 125 | 20230725 | 170300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 126 | 20230725 | 170200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 127 | 20230725 | 170100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 128 | 20230725 | 170000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 129 | 20230725 | 165900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 130 | 20230725 | 165800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 131 | 20230725 | 165700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 132 | 20230725 | 165600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 133 | 20230725 | 165500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 134 | 20230725 | 165400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 135 | 20230725 | 165300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 136 | 20230725 | 165200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 137 | 20230725 | 165100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 138 | 20230725 | 165000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 139 | 20230725 | 164900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 140 | 20230725 | 164800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 141 | 20230725 | 164700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 142 | 20230725 | 164600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 143 | 20230725 | 164500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 144 | 20230725 | 164400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 145 | 20230725 | 164300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 146 | 20230725 | 164200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 147 | 20230725 | 164100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 148 | 20230725 | 164000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 149 | 20230725 | 163900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 150 | 20230725 | 163800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 151 | 20230725 | 163700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 152 | 20230725 | 163600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 6035 |
| 153 | 20230725 | 163500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 154 | 20230725 | 163400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 155 | 20230725 | 163300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 156 | 20230725 | 163200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 157 | 20230725 | 163100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 158 | 20230725 | 163000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 159 | 20230725 | 162900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 160 | 20230725 | 162800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 161 | 20230725 | 162700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 162 | 20230725 | 162600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 163 | 20230725 | 162500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 164 | 20230725 | 162400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 165 | 20230725 | 162300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 166 | 20230725 | 162200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 167 | 20230725 | 162100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 168 | 20230725 | 162000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 169 | 20230725 | 161900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 170 | 20230725 | 161800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 171 | 20230725 | 161700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 172 | 20230725 | 161600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 173 | 20230725 | 161500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 174 | 20230725 | 161400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 175 | 20230725 | 161300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 176 | 20230725 | 161200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 177 | 20230725 | 161100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 178 | 20230725 | 161000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 179 | 20230725 | 160900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 180 | 20230725 | 160800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 181 | 20230725 | 160700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 182 | 20230725 | 160600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 6035 |
| 183 | 20230725 | 160500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 184 | 20230725 | 160400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 185 | 20230725 | 160300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 186 | 20230725 | 160200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 187 | 20230725 | 160100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 188 | 20230725 | 160000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 189 | 20230725 | 155900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 190 | 20230725 | 155800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 191 | 20230725 | 155700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 192 | 20230725 | 155600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 193 | 20230725 | 155500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 194 | 20230725 | 155400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 195 | 20230725 | 155300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 196 | 20230725 | 155200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 197 | 20230725 | 155100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 198 | 20230725 | 155000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 199 | 20230725 | 154900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 200 | 20230725 | 154800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 201 | 20230725 | 154700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 202 | 20230725 | 154600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 203 | 20230725 | 154500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 204 | 20230725 | 154400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 205 | 20230725 | 154300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 206 | 20230725 | 154200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 207 | 20230725 | 154100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 208 | 20230725 | 154000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 209 | 20230725 | 153900 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 210 | 20230725 | 153800 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 211 | 20230725 | 153700 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 212 | 20230725 | 153600 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 6035 |
| 213 | 20230725 | 153500 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 214 | 20230725 | 153400 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 215 | 20230725 | 153300 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 216 | 20230725 | 153200 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 217 | 20230725 | 153100 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 0 |
| 218 | 20230725 | 153000 | 4747892900 | 9870 | 9870 | 9870 | 9870 | 6035 |
| 219 | 20230725 | 152900 | 4688327450 | 9870 | 9870 | 9870 | 9870 | 0 |
| 220 | 20230725 | 152800 | 4688327450 | 9870 | 9870 | 9870 | 9870 | 0 |
| 221 | 20230725 | 152700 | 4688327450 | 9870 | 9870 | 9870 | 9870 | 0 |
| 222 | 20230725 | 152600 | 4688327450 | 9870 | 9870 | 9870 | 9870 | 0 |
| 223 | 20230725 | 152500 | 4688327450 | 9870 | 9870 | 9870 | 9870 | 0 |
| 224 | 20230725 | 152400 | 4688327450 | 9870 | 9870 | 9870 | 9870 | 0 |
| 225 | 20230725 | 152300 | 4688327450 | 9870 | 9870 | 9870 | 9870 | 0 |
| 226 | 20230725 | 152200 | 4688327450 | 9870 | 9870 | 9870 | 9870 | 0 |
| 227 | 20230725 | 152100 | 4688327450 | 9870 | 9870 | 9870 | 9870 | 0 |
| 228 | 20230725 | 152000 | 4688327450 | 9870 | 9870 | 9870 | 9870 | 0 |
| 229 | 20230725 | 151900 | 4688327450 | 9870 | 9880 | 9890 | 9800 | 17877 |
| 230 | 20230725 | 151800 | 4512710400 | 9880 | 9880 | 9880 | 9870 | 757 |
| 231 | 20230725 | 151700 | 4505231490 | 9870 | 9870 | 9880 | 9860 | 1096 |
| 232 | 20230725 | 151600 | 4494412670 | 9870 | 9840 | 9870 | 9840 | 527 |
| 233 | 20230725 | 151500 | 4489220820 | 9850 | 9860 | 9860 | 9840 | 498 |
| 234 | 20230725 | 151400 | 4484317890 | 9860 | 9870 | 9870 | 9850 | 2957 |
| 235 | 20230725 | 151300 | 4455181270 | 9870 | 9870 | 9870 | 9870 | 314 |
| 236 | 20230725 | 151200 | 4452082090 | 9870 | 9870 | 9870 | 9860 | 307 |
| 237 | 20230725 | 151100 | 4449053000 | 9870 | 9870 | 9880 | 9860 | 1001 |
| 238 | 20230725 | 151000 | 4439171860 | 9870 | 9860 | 9870 | 9860 | 1067 |
| 239 | 20230725 | 150900 | 4428644680 | 9860 | 9860 | 9870 | 9860 | 411 |
| 240 | 20230725 | 150800 | 4424592190 | 9870 | 9860 | 9870 | 9860 | 798 |
| 241 | 20230725 | 150700 | 4416723310 | 9860 | 9860 | 9860 | 9850 | 432 |
| 242 | 20230725 | 150600 | 4412465330 | 9860 | 9860 | 9860 | 9860 | 253 |
| 243 | 20230725 | 150500 | 4409970750 | 9850 | 9850 | 9860 | 9850 | 1312 |
| 244 | 20230725 | 150400 | 4397046400 | 9860 | 9860 | 9860 | 9860 | 953 |
| 245 | 20230725 | 150300 | 4387649820 | 9870 | 9870 | 9870 | 9860 | 1154 |
| 246 | 20230725 | 150200 | 4376262840 | 9870 | 9880 | 9880 | 9870 | 386 |
| 247 | 20230725 | 150100 | 4372450870 | 9880 | 9880 | 9880 | 9880 | 150 |
| 248 | 20230725 | 150000 | 4370968870 | 9860 | 9870 | 9880 | 9860 | 355 |
| 249 | 20230725 | 145900 | 4367466090 | 9880 | 9880 | 9890 | 9880 | 443 |
| 250 | 20230725 | 145800 | 4363088250 | 9880 | 9860 | 9880 | 9860 | 214 |
| 251 | 20230725 | 145700 | 4360975790 | 9860 | 9870 | 9890 | 9860 | 1327 |
| 252 | 20230725 | 145600 | 4347882470 | 9870 | 9870 | 9870 | 9860 | 317 |
| 253 | 20230725 | 145500 | 4344753730 | 9870 | 9860 | 9870 | 9860 | 289 |
| 254 | 20230725 | 145400 | 4341901760 | 9870 | 9870 | 9870 | 9860 | 692 |
| 255 | 20230725 | 145300 | 4335071930 | 9860 | 9880 | 9880 | 9860 | 8246 |
| 256 | 20230725 | 145200 | 4253616840 | 9900 | 9900 | 9900 | 9880 | 455 |
| 257 | 20230725 | 145100 | 4249112380 | 9900 | 9890 | 9900 | 9880 | 277 |
| 258 | 20230725 | 145000 | 4246370980 | 9890 | 9900 | 9900 | 9880 | 2441 |
| 259 | 20230725 | 144900 | 4222236970 | 9890 | 9880 | 9900 | 9880 | 215 |
| 260 | 20230725 | 144800 | 4220110170 | 9900 | 9890 | 9900 | 9880 | 604 |
| 261 | 20230725 | 144700 | 4214135590 | 9890 | 9890 | 9890 | 9880 | 474 |
| 262 | 20230725 | 144600 | 4209450200 | 9890 | 9880 | 9890 | 9880 | 78 |
| 263 | 20230725 | 144500 | 4208679110 | 9880 | 9890 | 9890 | 9880 | 249 |
| 264 | 20230725 | 144400 | 4206218390 | 9890 | 9890 | 9890 | 9880 | 127 |
| 265 | 20230725 | 144300 | 4204962920 | 9890 | 9880 | 9890 | 9880 | 289 |
| 266 | 20230725 | 144200 | 4202107070 | 9880 | 9880 | 9880 | 9870 | 809 |
| 267 | 20230725 | 144100 | 4194117840 | 9880 | 9890 | 9890 | 9880 | 36 |
| 268 | 20230725 | 144000 | 4193762120 | 9890 | 9890 | 9890 | 9890 | 6 |
| 269 | 20230725 | 143900 | 4193702780 | 9890 | 9880 | 9890 | 9870 | 616 |
| 270 | 20230725 | 143800 | 4187611330 | 9890 | 9870 | 9890 | 9870 | 1649 |
| 271 | 20230725 | 143700 | 4171329160 | 9880 | 9870 | 9880 | 9870 | 115 |
| 272 | 20230725 | 143600 | 4170193010 | 9870 | 9870 | 9870 | 9870 | 936 |
| 273 | 20230725 | 143500 | 4160954690 | 9870 | 9870 | 9870 | 9860 | 59 |
| 274 | 20230725 | 143400 | 4160372410 | 9870 | 9870 | 9880 | 9860 | 712 |
| 275 | 20230725 | 143300 | 4153346540 | 9870 | 9880 | 9890 | 9870 | 2011 |
| 276 | 20230725 | 143200 | 4133492810 | 9880 | 9880 | 9890 | 9880 | 460 |
| 277 | 20230725 | 143100 | 4128946810 | 9900 | 9880 | 9900 | 9880 | 1496 |
| 278 | 20230725 | 143000 | 4114157220 | 9880 | 9880 | 9880 | 9870 | 130 |
| 279 | 20230725 | 142900 | 4112873640 | 9870 | 9870 | 9880 | 9870 | 751 |
| 280 | 20230725 | 142800 | 4105460420 | 9870 | 9870 | 9870 | 9870 | 0 |
| 281 | 20230725 | 142700 | 4105460420 | 9870 | 9870 | 9870 | 9860 | 230 |
| 282 | 20230725 | 142600 | 4103190550 | 9860 | 9870 | 9870 | 9860 | 25 |
| 283 | 20230725 | 142500 | 4102943860 | 9870 | 9870 | 9870 | 9870 | 122 |
| 284 | 20230725 | 142400 | 4101739720 | 9860 | 9860 | 9870 | 9860 | 119 |
| 285 | 20230725 | 142300 | 4100566360 | 9850 | 9850 | 9860 | 9850 | 206 |
| 286 | 20230725 | 142200 | 4098537240 | 9850 | 9860 | 9860 | 9850 | 332 |
| 287 | 20230725 | 142100 | 4095263960 | 9860 | 9860 | 9860 | 9860 | 7 |
| 288 | 20230725 | 142000 | 4095194940 | 9850 | 9870 | 9870 | 9850 | 1175 |
| 289 | 20230725 | 141900 | 4083612160 | 9860 | 9870 | 9880 | 9860 | 145 |
| 290 | 20230725 | 141800 | 4082181050 | 9870 | 9880 | 9880 | 9870 | 500 |
| 291 | 20230725 | 141700 | 4077245960 | 9880 | 9870 | 9890 | 9870 | 111 |
| 292 | 20230725 | 141600 | 4076149210 | 9870 | 9900 | 9900 | 9870 | 1296 |
| 293 | 20230725 | 141500 | 4063346280 | 9900 | 9890 | 9900 | 9880 | 83 |
| 294 | 20230725 | 141400 | 4062525700 | 9880 | 9880 | 9890 | 9880 | 1662 |
| 295 | 20230725 | 141300 | 4046090260 | 9870 | 9860 | 9870 | 9860 | 215 |
| 296 | 20230725 | 141200 | 4043968480 | 9860 | 9870 | 9870 | 9860 | 293 |
| 297 | 20230725 | 141100 | 4041079280 | 9860 | 9860 | 9860 | 9860 | 402 |
| 298 | 20230725 | 141000 | 4037115560 | 9860 | 9860 | 9860 | 9860 | 523 |
| 299 | 20230725 | 140900 | 4031958780 | 9860 | 9860 | 9860 | 9850 | 1165 |
| 300 | 20230725 | 140800 | 4020480500 | 9850 | 9860 | 9860 | 9850 | 124 |
| 301 | 20230725 | 140700 | 4019259090 | 9850 | 9860 | 9860 | 9850 | 23 |
| 302 | 20230725 | 140600 | 4019032470 | 9860 | 9860 | 9860 | 9850 | 320 |
| 303 | 20230725 | 140500 | 4015877390 | 9850 | 9850 | 9850 | 9850 | 25 |
| 304 | 20230725 | 140400 | 4015631140 | 9850 | 9850 | 9860 | 9840 | 2187 |
| 305 | 20230725 | 140300 | 3994092870 | 9850 | 9860 | 9860 | 9850 | 29 |
| 306 | 20230725 | 140200 | 3993807210 | 9860 | 9860 | 9860 | 9850 | 108 |
| 307 | 20230725 | 140100 | 3992742350 | 9860 | 9860 | 9860 | 9850 | 34 |
| 308 | 20230725 | 140000 | 3992407390 | 9860 | 9840 | 9860 | 9840 | 42 |
| 309 | 20230725 | 135900 | 3991993690 | 9840 | 9850 | 9850 | 9840 | 210 |
| 310 | 20230725 | 135800 | 3989925210 | 9850 | 9840 | 9860 | 9840 | 572 |
| 311 | 20230725 | 135700 | 3984291530 | 9840 | 9850 | 9850 | 9840 | 430 |
| 312 | 20230725 | 135600 | 3980056050 | 9850 | 9860 | 9860 | 9840 | 887 |
| 313 | 20230725 | 135500 | 3971318740 | 9880 | 9880 | 9880 | 9860 | 163 |
| 314 | 20230725 | 135400 | 3969710680 | 9880 | 9860 | 9880 | 9860 | 2106 |
| 315 | 20230725 | 135300 | 3948940320 | 9870 | 9870 | 9870 | 9860 | 302 |
| 316 | 20230725 | 135200 | 3945960680 | 9870 | 9870 | 9870 | 9860 | 135 |
| 317 | 20230725 | 135100 | 3944628300 | 9860 | 9870 | 9870 | 9860 | 1291 |
| 318 | 20230725 | 135000 | 3931886500 | 9870 | 9880 | 9880 | 9870 | 755 |
| 319 | 20230725 | 134900 | 3924433050 | 9880 | 9890 | 9890 | 9870 | 50 |
| 320 | 20230725 | 134800 | 3923939280 | 9880 | 9880 | 9880 | 9880 | 36 |
| 321 | 20230725 | 134700 | 3923583600 | 9880 | 9900 | 9900 | 9880 | 808 |
| 322 | 20230725 | 134600 | 3915600280 | 9890 | 9890 | 9900 | 9890 | 536 |
| 323 | 20230725 | 134500 | 3910298940 | 9900 | 9890 | 9900 | 9880 | 2871 |
| 324 | 20230725 | 134400 | 3881888130 | 9880 | 9890 | 9900 | 9880 | 325 |
| 325 | 20230725 | 134300 | 3878674900 | 9900 | 9900 | 9910 | 9880 | 1128 |
| 326 | 20230725 | 134200 | 3867519510 | 9900 | 9910 | 9920 | 9900 | 348 |
| 327 | 20230725 | 134100 | 3864073470 | 9910 | 9890 | 9910 | 9880 | 1240 |
| 328 | 20230725 | 134000 | 3851798790 | 9890 | 9890 | 9890 | 9890 | 609 |
| 329 | 20230725 | 133900 | 3845775780 | 9880 | 9880 | 9890 | 9880 | 30 |
| 330 | 20230725 | 133800 | 3845479370 | 9880 | 9880 | 9880 | 9880 | 138 |
| 331 | 20230725 | 133700 | 3844115930 | 9880 | 9880 | 9890 | 9880 | 479 |
| 332 | 20230725 | 133600 | 3839383110 | 9880 | 9880 | 9890 | 9880 | 107 |
| 333 | 20230725 | 133500 | 3838325800 | 9880 | 9880 | 9880 | 9870 | 132 |
| 334 | 20230725 | 133400 | 3837021870 | 9880 | 9880 | 9880 | 9870 | 204 |
| 335 | 20230725 | 133300 | 3835006360 | 9870 | 9870 | 9870 | 9870 | 103 |
| 336 | 20230725 | 133200 | 3833989750 | 9860 | 9870 | 9880 | 9860 | 513 |
| 337 | 20230725 | 133100 | 3828921930 | 9870 | 9870 | 9880 | 9860 | 284 |
| 338 | 20230725 | 133000 | 3826118830 | 9860 | 9860 | 9870 | 9850 | 52 |
| 339 | 20230725 | 132900 | 3825606090 | 9850 | 9860 | 9860 | 9850 | 504 |
| 340 | 20230725 | 132800 | 3820636670 | 9850 | 9860 | 9870 | 9850 | 926 |
| 341 | 20230725 | 132700 | 3811511410 | 9860 | 9870 | 9870 | 9860 | 209 |
| 342 | 20230725 | 132600 | 3809450600 | 9860 | 9860 | 9860 | 9860 | 30 |
| 343 | 20230725 | 132500 | 3809154800 | 9860 | 9850 | 9880 | 9850 | 1184 |
| 344 | 20230725 | 132400 | 3797464980 | 9850 | 9860 | 9860 | 9850 | 434 |
| 345 | 20230725 | 132300 | 3793188840 | 9860 | 9860 | 9860 | 9850 | 157 |
| 346 | 20230725 | 132200 | 3791641050 | 9860 | 9870 | 9870 | 9850 | 1128 |
| 347 | 20230725 | 132100 | 3780521950 | 9860 | 9870 | 9870 | 9860 | 14 |
| 348 | 20230725 | 132000 | 3780383870 | 9860 | 9860 | 9860 | 9860 | 1264 |
| 349 | 20230725 | 131900 | 3767920830 | 9850 | 9860 | 9860 | 9850 | 941 |
| 350 | 20230725 | 131800 | 3758643100 | 9860 | 9880 | 9880 | 9860 | 68 |
| 351 | 20230725 | 131700 | 3757972110 | 9870 | 9860 | 9870 | 9860 | 451 |
| 352 | 20230725 | 131600 | 3753520850 | 9860 | 9860 | 9870 | 9860 | 344 |
| 353 | 20230725 | 131500 | 3750126010 | 9860 | 9880 | 9880 | 9860 | 229 |
| 354 | 20230725 | 131400 | 3747866860 | 9880 | 9860 | 9880 | 9860 | 457 |
| 355 | 20230725 | 131300 | 3743356270 | 9860 | 9860 | 9870 | 9860 | 33 |
| 356 | 20230725 | 131200 | 3743030840 | 9850 | 9870 | 9870 | 9850 | 54 |
| 357 | 20230725 | 131100 | 3742498060 | 9860 | 9860 | 9860 | 9850 | 512 |
| 358 | 20230725 | 131000 | 3737449970 | 9850 | 9850 | 9850 | 9850 | 35 |
| 359 | 20230725 | 130900 | 3737105220 | 9850 | 9850 | 9860 | 9850 | 86 |
| 360 | 20230725 | 130800 | 3736258070 | 9860 | 9860 | 9860 | 9850 | 531 |
| 361 | 20230725 | 130700 | 3731023460 | 9870 | 9870 | 9870 | 9870 | 7 |
| 362 | 20230725 | 130600 | 3730954370 | 9860 | 9860 | 9860 | 9860 | 24 |
| 363 | 20230725 | 130500 | 3730717730 | 9860 | 9870 | 9870 | 9860 | 26 |
| 364 | 20230725 | 130400 | 3730461160 | 9870 | 9870 | 9870 | 9860 | 42 |
| 365 | 20230725 | 130300 | 3730046980 | 9860 | 9850 | 9860 | 9850 | 194 |
| 366 | 20230725 | 130200 | 3728135430 | 9860 | 9850 | 9870 | 9840 | 1151 |
| 367 | 20230725 | 130100 | 3716785330 | 9840 | 9850 | 9850 | 9840 | 331 |
| 368 | 20230725 | 130000 | 3713525220 | 9860 | 9860 | 9860 | 9850 | 562 |
| 369 | 20230725 | 125900 | 3707987820 | 9850 | 9850 | 9860 | 9850 | 105 |
| 370 | 20230725 | 125800 | 3706953370 | 9860 | 9860 | 9860 | 9860 | 107 |
| 371 | 20230725 | 125700 | 3705898350 | 9850 | 9850 | 9850 | 9840 | 420 |
| 372 | 20230725 | 125600 | 3701761580 | 9850 | 9840 | 9850 | 9840 | 929 |
| 373 | 20230725 | 125500 | 3692617780 | 9840 | 9830 | 9840 | 9830 | 12 |
| 374 | 20230725 | 125400 | 3692499710 | 9830 | 9830 | 9830 | 9830 | 29 |
| 375 | 20230725 | 125300 | 3692214640 | 9830 | 9840 | 9840 | 9830 | 108 |
| 376 | 20230725 | 125200 | 3691152970 | 9840 | 9840 | 9840 | 9830 | 36 |
| 377 | 20230725 | 125100 | 3690798960 | 9840 | 9850 | 9850 | 9830 | 1858 |
| 378 | 20230725 | 125000 | 3672516140 | 9850 | 9850 | 9850 | 9850 | 195 |
| 379 | 20230725 | 124900 | 3670595390 | 9840 | 9860 | 9860 | 9840 | 874 |
| 380 | 20230725 | 124800 | 3661985540 | 9860 | 9860 | 9860 | 9860 | 102 |
| 381 | 20230725 | 124700 | 3660979820 | 9860 | 9860 | 9860 | 9850 | 258 |
| 382 | 20230725 | 124600 | 3658438340 | 9850 | 9850 | 9850 | 9850 | 322 |
| 383 | 20230725 | 124500 | 3655266640 | 9840 | 9840 | 9850 | 9840 | 142 |
| 384 | 20230725 | 124400 | 3653869210 | 9840 | 9840 | 9850 | 9840 | 112 |
| 385 | 20230725 | 124300 | 3652767110 | 9850 | 9850 | 9850 | 9850 | 283 |
| 386 | 20230725 | 124200 | 3649979560 | 9850 | 9860 | 9860 | 9850 | 251 |
| 387 | 20230725 | 124100 | 3647506810 | 9850 | 9860 | 9860 | 9850 | 567 |
| 388 | 20230725 | 124000 | 3641921750 | 9850 | 9850 | 9860 | 9850 | 271 |
| 389 | 20230725 | 123900 | 3639250300 | 9850 | 9860 | 9870 | 9850 | 525 |
| 390 | 20230725 | 123800 | 3634074090 | 9860 | 9860 | 9860 | 9850 | 467 |
| 391 | 20230725 | 123700 | 3629469750 | 9860 | 9870 | 9870 | 9860 | 104 |
| 392 | 20230725 | 123600 | 3628444120 | 9860 | 9840 | 9860 | 9840 | 14196 |
| 393 | 20230725 | 123500 | 3488608190 | 9840 | 9830 | 9840 | 9830 | 442 |
| 394 | 20230725 | 123400 | 3484259830 | 9830 | 9840 | 9840 | 9830 | 67 |
| 395 | 20230725 | 123300 | 3483601030 | 9830 | 9830 | 9830 | 9830 | 192 |
| 396 | 20230725 | 123200 | 3481713670 | 9830 | 9840 | 9840 | 9810 | 3154 |
| 397 | 20230725 | 123100 | 3450705010 | 9840 | 9840 | 9850 | 9840 | 40 |
| 398 | 20230725 | 123000 | 3450311400 | 9840 | 9840 | 9840 | 9840 | 266 |
| 399 | 20230725 | 122900 | 3447693960 | 9840 | 9840 | 9840 | 9830 | 132 |
| 400 | 20230725 | 122800 | 3446396100 | 9830 | 9840 | 9850 | 9830 | 133 |
| 401 | 20230725 | 122700 | 3445087150 | 9840 | 9840 | 9840 | 9840 | 130 |
| 402 | 20230725 | 122600 | 3443807950 | 9840 | 9830 | 9840 | 9830 | 38 |
| 403 | 20230725 | 122500 | 3443434300 | 9820 | 9840 | 9840 | 9820 | 517 |
| 404 | 20230725 | 122400 | 3438357290 | 9840 | 9830 | 9840 | 9830 | 28 |
| 405 | 20230725 | 122300 | 3438082000 | 9840 | 9830 | 9840 | 9830 | 51 |
| 406 | 20230725 | 122200 | 3437580510 | 9830 | 9830 | 9830 | 9830 | 74 |
| 407 | 20230725 | 122100 | 3436853090 | 9830 | 9850 | 9850 | 9820 | 764 |
| 408 | 20230725 | 122000 | 3429343190 | 9850 | 9850 | 9850 | 9850 | 1 |
| 409 | 20230725 | 121900 | 3429333340 | 9840 | 9840 | 9840 | 9840 | 401 |
| 410 | 20230725 | 121800 | 3425387500 | 9850 | 9850 | 9850 | 9840 | 31 |
| 411 | 20230725 | 121700 | 3425082360 | 9840 | 9840 | 9840 | 9830 | 1153 |
| 412 | 20230725 | 121600 | 3413747390 | 9830 | 9830 | 9840 | 9830 | 105 |
| 413 | 20230725 | 121500 | 3412715210 | 9830 | 9840 | 9850 | 9830 | 4056 |
| 414 | 20230725 | 121400 | 3372838870 | 9850 | 9850 | 9850 | 9840 | 140 |
| 415 | 20230725 | 121300 | 3371460110 | 9840 | 9840 | 9840 | 9840 | 10 |
| 416 | 20230725 | 121200 | 3371361710 | 9840 | 9840 | 9850 | 9840 | 1878 |
| 417 | 20230725 | 121100 | 3352866530 | 9850 | 9850 | 9850 | 9850 | 2 |
| 418 | 20230725 | 121000 | 3352846830 | 9850 | 9840 | 9850 | 9840 | 73 |
| 419 | 20230725 | 120900 | 3352128460 | 9840 | 9840 | 9850 | 9840 | 234 |
| 420 | 20230725 | 120800 | 3349825890 | 9840 | 9840 | 9840 | 9840 | 270 |
| 421 | 20230725 | 120700 | 3347169090 | 9840 | 9850 | 9850 | 9840 | 51 |
| 422 | 20230725 | 120600 | 3346667030 | 9850 | 9850 | 9850 | 9840 | 16 |
| 423 | 20230725 | 120500 | 3346509470 | 9850 | 9840 | 9850 | 9840 | 424 |
| 424 | 20230725 | 120400 | 3342333310 | 9850 | 9840 | 9850 | 9830 | 90 |
| 425 | 20230725 | 120300 | 3341447530 | 9840 | 9840 | 9850 | 9840 | 84 |
| 426 | 20230725 | 120200 | 3340620870 | 9850 | 9840 | 9850 | 9830 | 198 |
| 427 | 20230725 | 120100 | 3338672520 | 9830 | 9840 | 9840 | 9830 | 10 |
| 428 | 20230725 | 120000 | 3338574170 | 9840 | 9840 | 9840 | 9830 | 78 |
| 429 | 20230725 | 115900 | 3337806880 | 9840 | 9840 | 9840 | 9830 | 886 |
| 430 | 20230725 | 115800 | 3329091670 | 9840 | 9840 | 9850 | 9840 | 36 |
| 431 | 20230725 | 115700 | 3328737370 | 9850 | 9840 | 9850 | 9840 | 741 |
| 432 | 20230725 | 115600 | 3321445560 | 9840 | 9830 | 9840 | 9830 | 43 |
| 433 | 20230725 | 115500 | 3321022820 | 9830 | 9820 | 9830 | 9820 | 299 |
| 434 | 20230725 | 115400 | 3318083930 | 9830 | 9830 | 9830 | 9820 | 275 |
| 435 | 20230725 | 115300 | 3315380690 | 9830 | 9830 | 9830 | 9820 | 414 |
| 436 | 20230725 | 115200 | 3311312280 | 9830 | 9840 | 9840 | 9830 | 124 |
| 437 | 20230725 | 115100 | 3310093250 | 9840 | 9830 | 9840 | 9830 | 210 |
| 438 | 20230725 | 115000 | 3308028940 | 9830 | 9840 | 9840 | 9830 | 31 |
| 439 | 20230725 | 114900 | 3307724140 | 9840 | 9830 | 9840 | 9830 | 45 |
| 440 | 20230725 | 114800 | 3307281620 | 9830 | 9840 | 9840 | 9830 | 330 |
| 441 | 20230725 | 114700 | 3304035720 | 9840 | 9840 | 9840 | 9830 | 9 |
| 442 | 20230725 | 114600 | 3303947170 | 9830 | 9840 | 9840 | 9830 | 125 |
| 443 | 20230725 | 114500 | 3302718070 | 9830 | 9840 | 9840 | 9830 | 67 |
| 444 | 20230725 | 114400 | 3302059430 | 9840 | 9840 | 9840 | 9830 | 76 |
| 445 | 20230725 | 114300 | 3301311600 | 9840 | 9840 | 9840 | 9830 | 139 |
| 446 | 20230725 | 114200 | 3299944170 | 9830 | 9840 | 9840 | 9830 | 391 |
| 447 | 20230725 | 114100 | 3296096880 | 9840 | 9850 | 9850 | 9840 | 260 |
| 448 | 20230725 | 114000 | 3293538420 | 9850 | 9850 | 9850 | 9840 | 259 |
| 449 | 20230725 | 113900 | 3290987420 | 9840 | 9850 | 9850 | 9840 | 1057 |
| 450 | 20230725 | 113800 | 3280586280 | 9850 | 9840 | 9850 | 9840 | 114 |
| 451 | 20230725 | 113700 | 3279463420 | 9850 | 9840 | 9850 | 9840 | 246 |
| 452 | 20230725 | 113600 | 3277042770 | 9840 | 9840 | 9850 | 9840 | 242 |
| 453 | 20230725 | 113500 | 3274661450 | 9840 | 9850 | 9850 | 9840 | 2042 |
| 454 | 20230725 | 113400 | 3254552770 | 9840 | 9840 | 9850 | 9840 | 331 |
| 455 | 20230725 | 113300 | 3251295330 | 9850 | 9840 | 9850 | 9840 | 208 |
| 456 | 20230725 | 113200 | 3249247200 | 9850 | 9850 | 9850 | 9840 | 142 |
| 457 | 20230725 | 113100 | 3247848530 | 9840 | 9840 | 9850 | 9840 | 1454 |
| 458 | 20230725 | 113000 | 3233531830 | 9850 | 9830 | 9850 | 9830 | 3374 |
| 459 | 20230725 | 112900 | 3200306640 | 9820 | 9850 | 9850 | 9820 | 604 |
| 460 | 20230725 | 112800 | 3194366190 | 9830 | 9820 | 9850 | 9820 | 120 |
| 461 | 20230725 | 112700 | 3193186130 | 9820 | 9830 | 9830 | 9810 | 317 |
| 462 | 20230725 | 112600 | 3190073780 | 9830 | 9830 | 9830 | 9830 | 15 |
| 463 | 20230725 | 112500 | 3189926330 | 9840 | 9840 | 9840 | 9800 | 662 |
| 464 | 20230725 | 112400 | 3183418610 | 9830 | 9830 | 9830 | 9820 | 686 |
| 465 | 20230725 | 112300 | 3176675290 | 9830 | 9830 | 9830 | 9820 | 130 |
| 466 | 20230725 | 112200 | 3175397610 | 9820 | 9820 | 9820 | 9820 | 23 |
| 467 | 20230725 | 112100 | 3175171750 | 9830 | 9820 | 9830 | 9820 | 1293 |
| 468 | 20230725 | 112000 | 3162462970 | 9820 | 9810 | 9820 | 9810 | 264 |
| 469 | 20230725 | 111900 | 3159871460 | 9810 | 9820 | 9830 | 9810 | 709 |
| 470 | 20230725 | 111800 | 3152912880 | 9830 | 9820 | 9830 | 9820 | 55 |
| 471 | 20230725 | 111700 | 3152372650 | 9820 | 9830 | 9830 | 9820 | 489 |
| 472 | 20230725 | 111600 | 3147569810 | 9820 | 9820 | 9820 | 9820 | 188 |
| 473 | 20230725 | 111500 | 3145723650 | 9830 | 9820 | 9830 | 9820 | 358 |
| 474 | 20230725 | 111400 | 3142207810 | 9820 | 9820 | 9830 | 9820 | 468 |
| 475 | 20230725 | 111300 | 3137611850 | 9820 | 9820 | 9830 | 9820 | 537 |
| 476 | 20230725 | 111200 | 3132338470 | 9820 | 9830 | 9830 | 9820 | 290 |
| 477 | 20230725 | 111100 | 3129489810 | 9820 | 9820 | 9830 | 9820 | 82 |
| 478 | 20230725 | 111000 | 3128684360 | 9830 | 9820 | 9830 | 9810 | 1832 |
| 479 | 20230725 | 110900 | 3110701070 | 9820 | 9820 | 9820 | 9810 | 591 |
| 480 | 20230725 | 110800 | 3104898540 | 9810 | 9850 | 9850 | 9810 | 6788 |
| 481 | 20230725 | 110700 | 3038211140 | 9850 | 9840 | 9850 | 9840 | 1412 |
| 482 | 20230725 | 110600 | 3024316850 | 9840 | 9840 | 9840 | 9830 | 438 |
| 483 | 20230725 | 110500 | 3020007480 | 9830 | 9830 | 9840 | 9810 | 163 |
| 484 | 20230725 | 110400 | 3018406750 | 9840 | 9850 | 9850 | 9840 | 342 |
| 485 | 20230725 | 110300 | 3015041350 | 9850 | 9830 | 9850 | 9820 | 886 |
| 486 | 20230725 | 110200 | 3006323880 | 9820 | 9810 | 9820 | 9810 | 372 |
| 487 | 20230725 | 110100 | 3002670900 | 9810 | 9820 | 9820 | 9810 | 12 |
| 488 | 20230725 | 110000 | 3002553070 | 9820 | 9810 | 9820 | 9810 | 100 |
| 489 | 20230725 | 105900 | 3001572050 | 9810 | 9810 | 9810 | 9800 | 319 |
| 490 | 20230725 | 105800 | 2998442700 | 9810 | 9810 | 9810 | 9810 | 35 |
| 491 | 20230725 | 105700 | 2998099350 | 9810 | 9810 | 9810 | 9800 | 230 |
| 492 | 20230725 | 105600 | 2995843060 | 9800 | 9800 | 9810 | 9800 | 96 |
| 493 | 20230725 | 105500 | 2994902070 | 9800 | 9790 | 9800 | 9790 | 23 |
| 494 | 20230725 | 105400 | 2994676680 | 9790 | 9790 | 9790 | 9790 | 672 |
| 495 | 20230725 | 105300 | 2988097800 | 9790 | 9790 | 9790 | 9750 | 1618 |
| 496 | 20230725 | 105200 | 2972301760 | 9780 | 9780 | 9790 | 9780 | 142 |
| 497 | 20230725 | 105100 | 2970912930 | 9780 | 9780 | 9780 | 9770 | 14 |
| 498 | 20230725 | 105000 | 2970776020 | 9780 | 9770 | 9780 | 9770 | 52 |
| 499 | 20230725 | 104900 | 2970267930 | 9770 | 9770 | 9800 | 9750 | 14024 |
| 500 | 20230725 | 104800 | 2833236000 | 9760 | 9760 | 9770 | 9760 | 801 |
| 501 | 20230725 | 104700 | 2825418130 | 9770 | 9770 | 9770 | 9750 | 470 |
| 502 | 20230725 | 104600 | 2820830760 | 9760 | 9760 | 9760 | 9750 | 78 |
| 503 | 20230725 | 104500 | 2820069490 | 9760 | 9760 | 9770 | 9760 | 318 |
| 504 | 20230725 | 104400 | 2816965800 | 9760 | 9760 | 9770 | 9760 | 177 |
| 505 | 20230725 | 104300 | 2815238260 | 9760 | 9770 | 9770 | 9760 | 182 |
| 506 | 20230725 | 104200 | 2813461870 | 9750 | 9780 | 9800 | 9750 | 2738 |
| 507 | 20230725 | 104100 | 2786707420 | 9790 | 9820 | 9820 | 9790 | 929 |
| 508 | 20230725 | 104000 | 2777607810 | 9820 | 9800 | 9830 | 9800 | 8 |
| 509 | 20230725 | 103900 | 2777529230 | 9810 | 9830 | 9830 | 9810 | 369 |
| 510 | 20230725 | 103800 | 2773909290 | 9820 | 9820 | 9840 | 9800 | 794 |
| 511 | 20230725 | 103700 | 2766125980 | 9820 | 9850 | 9860 | 9800 | 865 |
| 512 | 20230725 | 103600 | 2757626810 | 9840 | 9860 | 9870 | 9830 | 440 |
| 513 | 20230725 | 103500 | 2753298430 | 9860 | 9860 | 9870 | 9850 | 635 |
| 514 | 20230725 | 103400 | 2747042430 | 9870 | 9870 | 9880 | 9870 | 511 |
| 515 | 20230725 | 103300 | 2741998440 | 9880 | 9860 | 9880 | 9840 | 658 |
| 516 | 20230725 | 103200 | 2735512690 | 9850 | 9870 | 9870 | 9850 | 1031 |
| 517 | 20230725 | 103100 | 2725347760 | 9870 | 9890 | 9890 | 9870 | 39 |
| 518 | 20230725 | 103000 | 2724962350 | 9890 | 9840 | 9900 | 9840 | 4178 |
| 519 | 20230725 | 102900 | 2683756200 | 9840 | 9820 | 9840 | 9820 | 763 |
| 520 | 20230725 | 102800 | 2676256070 | 9820 | 9800 | 9820 | 9800 | 1772 |
| 521 | 20230725 | 102700 | 2658877430 | 9790 | 9800 | 9800 | 9790 | 147 |
| 522 | 20230725 | 102600 | 2657438290 | 9790 | 9790 | 9800 | 9790 | 802 |
| 523 | 20230725 | 102500 | 2649580760 | 9790 | 9790 | 9800 | 9790 | 193 |
| 524 | 20230725 | 102400 | 2647689960 | 9790 | 9790 | 9790 | 9780 | 1448 |
| 525 | 20230725 | 102300 | 2633514140 | 9790 | 9790 | 9790 | 9780 | 104 |
| 526 | 20230725 | 102200 | 2632496610 | 9790 | 9780 | 9790 | 9770 | 1208 |
| 527 | 20230725 | 102100 | 2620683420 | 9780 | 9780 | 9780 | 9770 | 118 |
| 528 | 20230725 | 102000 | 2619529780 | 9780 | 9790 | 9790 | 9770 | 5349 |
| 529 | 20230725 | 101900 | 2567220240 | 9790 | 9790 | 9790 | 9780 | 1374 |
| 530 | 20230725 | 101800 | 2553775990 | 9790 | 9790 | 9790 | 9790 | 700 |
| 531 | 20230725 | 101700 | 2546922990 | 9790 | 9780 | 9790 | 9780 | 400 |
| 532 | 20230725 | 101600 | 2543007040 | 9780 | 9770 | 9790 | 9770 | 2177 |
| 533 | 20230725 | 101500 | 2521718640 | 9770 | 9780 | 9780 | 9770 | 425 |
| 534 | 20230725 | 101400 | 2517566170 | 9770 | 9770 | 9780 | 9770 | 947 |
| 535 | 20230725 | 101300 | 2508313960 | 9780 | 9780 | 9780 | 9740 | 15681 |
| 536 | 20230725 | 101200 | 2355398730 | 9780 | 9780 | 9780 | 9760 | 1449 |
| 537 | 20230725 | 101100 | 2341235940 | 9770 | 9750 | 9780 | 9740 | 9068 |
| 538 | 20230725 | 101000 | 2252710420 | 9760 | 9770 | 9770 | 9750 | 1553 |
| 539 | 20230725 | 100900 | 2237557470 | 9770 | 9760 | 9770 | 9750 | 990 |
| 540 | 20230725 | 100800 | 2227894960 | 9750 | 9760 | 9760 | 9740 | 801 |
| 541 | 20230725 | 100700 | 2220083150 | 9760 | 9760 | 9770 | 9760 | 293 |
| 542 | 20230725 | 100600 | 2217223420 | 9760 | 9750 | 9780 | 9750 | 3566 |
| 543 | 20230725 | 100500 | 2182439960 | 9740 | 9700 | 9740 | 9700 | 5198 |
| 544 | 20230725 | 100400 | 2131989400 | 9700 | 9700 | 9710 | 9680 | 2943 |
| 545 | 20230725 | 100300 | 2103454660 | 9690 | 9700 | 9710 | 9660 | 2196 |
| 546 | 20230725 | 100200 | 2082203960 | 9710 | 9710 | 9710 | 9700 | 1954 |
| 547 | 20230725 | 100100 | 2063233690 | 9690 | 9700 | 9710 | 9670 | 2453 |
| 548 | 20230725 | 100000 | 2039450100 | 9700 | 9710 | 9710 | 9700 | 766 |
| 549 | 20230725 | 095900 | 2032018690 | 9710 | 9710 | 9710 | 9700 | 487 |
| 550 | 20230725 | 095800 | 2027292480 | 9710 | 9710 | 9710 | 9700 | 515 |
| 551 | 20230725 | 095700 | 2022291930 | 9710 | 9730 | 9740 | 9710 | 1000 |
| 552 | 20230725 | 095600 | 2012567030 | 9730 | 9690 | 9730 | 9680 | 520 |
| 553 | 20230725 | 095500 | 2007522730 | 9630 | 9620 | 9670 | 9600 | 11546 |
| 554 | 20230725 | 095400 | 1896326940 | 9630 | 9670 | 9670 | 9610 | 4648 |
| 555 | 20230725 | 095300 | 1851476860 | 9660 | 9720 | 9730 | 9660 | 17707 |
| 556 | 20230725 | 095200 | 1679696250 | 9730 | 9730 | 9730 | 9720 | 1405 |
| 557 | 20230725 | 095100 | 1666039460 | 9720 | 9770 | 9770 | 9720 | 9951 |
| 558 | 20230725 | 095000 | 1569056620 | 9770 | 9780 | 9780 | 9760 | 1456 |
| 559 | 20230725 | 094900 | 1554839140 | 9770 | 9770 | 9780 | 9760 | 1805 |
| 560 | 20230725 | 094800 | 1537214020 | 9760 | 9770 | 9770 | 9760 | 4269 |
| 561 | 20230725 | 094700 | 1495531640 | 9770 | 9770 | 9780 | 9760 | 297 |
| 562 | 20230725 | 094600 | 1492630670 | 9770 | 9760 | 9770 | 9750 | 859 |
| 563 | 20230725 | 094500 | 1484246310 | 9760 | 9750 | 9760 | 9740 | 1937 |
| 564 | 20230725 | 094400 | 1465352710 | 9750 | 9740 | 9750 | 9740 | 781 |
| 565 | 20230725 | 094300 | 1457741930 | 9750 | 9760 | 9770 | 9740 | 11788 |
| 566 | 20230725 | 094200 | 1342764330 | 9760 | 9810 | 9820 | 9760 | 29330 |
| 567 | 20230725 | 094100 | 1055373870 | 9810 | 9840 | 9840 | 9810 | 6846 |
| 568 | 20230725 | 094000 | 988135460 | 9840 | 9830 | 9840 | 9830 | 754 |
| 569 | 20230725 | 093900 | 980723570 | 9830 | 9830 | 9840 | 9830 | 1100 |
| 570 | 20230725 | 093800 | 969910240 | 9830 | 9840 | 9840 | 9830 | 3486 |
| 571 | 20230725 | 093700 | 935642840 | 9830 | 9840 | 9840 | 9830 | 507 |
| 572 | 20230725 | 093600 | 930658020 | 9830 | 9840 | 9840 | 9830 | 347 |
| 573 | 20230725 | 093500 | 927246610 | 9840 | 9840 | 9850 | 9840 | 235 |
| 574 | 20230725 | 093400 | 924933490 | 9840 | 9830 | 9850 | 9830 | 444 |
| 575 | 20230725 | 093300 | 920564480 | 9840 | 9830 | 9840 | 9820 | 1872 |
| 576 | 20230725 | 093200 | 902164560 | 9830 | 9820 | 9830 | 9820 | 286 |
| 577 | 20230725 | 093100 | 899355610 | 9820 | 9820 | 9820 | 9810 | 2844 |
| 578 | 20230725 | 093000 | 871427830 | 9820 | 9810 | 9830 | 9810 | 2928 |
| 579 | 20230725 | 092900 | 842696770 | 9820 | 9830 | 9830 | 9810 | 3108 |
| 580 | 20230725 | 092800 | 812176810 | 9820 | 9820 | 9830 | 9820 | 899 |
| 581 | 20230725 | 092700 | 803343140 | 9820 | 9820 | 9820 | 9820 | 362 |
| 582 | 20230725 | 092600 | 799788300 | 9830 | 9830 | 9840 | 9820 | 2736 |
| 583 | 20230725 | 092500 | 772894470 | 9840 | 9850 | 9850 | 9830 | 1317 |
| 584 | 20230725 | 092400 | 759934090 | 9850 | 9840 | 9850 | 9840 | 1627 |
| 585 | 20230725 | 092300 | 743923930 | 9850 | 9850 | 9850 | 9840 | 1558 |
| 586 | 20230725 | 092200 | 728578950 | 9850 | 9860 | 9860 | 9840 | 2111 |
| 587 | 20230725 | 092100 | 707787100 | 9860 | 9840 | 9860 | 9840 | 2020 |
| 588 | 20230725 | 092000 | 687888770 | 9850 | 9850 | 9850 | 9840 | 235 |
| 589 | 20230725 | 091900 | 685574680 | 9850 | 9840 | 9850 | 9840 | 379 |
| 590 | 20230725 | 091800 | 681845070 | 9840 | 9860 | 9860 | 9840 | 795 |
| 591 | 20230725 | 091700 | 674014120 | 9850 | 9830 | 9870 | 9830 | 2681 |
| 592 | 20230725 | 091600 | 647602320 | 9820 | 9830 | 9840 | 9820 | 579 |
| 593 | 20230725 | 091500 | 641911380 | 9820 | 9830 | 9860 | 9820 | 1103 |
| 594 | 20230725 | 091400 | 631075250 | 9830 | 9820 | 9870 | 9820 | 1523 |
| 595 | 20230725 | 091300 | 616112900 | 9810 | 9810 | 9830 | 9810 | 6068 |
| 596 | 20230725 | 091200 | 556527660 | 9810 | 9810 | 9810 | 9800 | 4074 |
| 597 | 20230725 | 091100 | 516570060 | 9810 | 9810 | 9830 | 9810 | 1777 |
| 598 | 20230725 | 091000 | 499137650 | 9810 | 9820 | 9830 | 9810 | 3148 |
| 599 | 20230725 | 090900 | 468233210 | 9820 | 9810 | 9830 | 9800 | 2768 |
| 600 | 20230725 | 090800 | 441070950 | 9810 | 9800 | 9810 | 9800 | 4301 |
| 601 | 20230725 | 090700 | 398909360 | 9800 | 9810 | 9820 | 9800 | 5768 |
| 602 | 20230725 | 090600 | 342357750 | 9820 | 9820 | 9830 | 9810 | 5888 |
| 603 | 20230725 | 090500 | 284570680 | 9820 | 9850 | 9850 | 9820 | 4987 |
| 604 | 20230725 | 090400 | 235574880 | 9830 | 9850 | 9870 | 9830 | 1722 |
| 605 | 20230725 | 090300 | 218608630 | 9850 | 9850 | 9880 | 9820 | 3259 |
| 606 | 20230725 | 090200 | 186508710 | 9850 | 9910 | 9920 | 9800 | 10925 |
| 607 | 20230725 | 090100 | 78698690 | 9920 | 9930 | 9950 | 9920 | 4259 |
| 608 | 20230725 | 090000 | 36421720 | 9930 | 9950 | 9970 | 9930 | 3661 |