28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 6940 |
| 3 | 20230725 | 183100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 4 | 20230725 | 183000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 5 | 20230725 | 182900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 6 | 20230725 | 182800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 7 | 20230725 | 182700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 8 | 20230725 | 182600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 9 | 20230725 | 182500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 10 | 20230725 | 182400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 11 | 20230725 | 182300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 12 | 20230725 | 182200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 13 | 20230725 | 182100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 14 | 20230725 | 182000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 15 | 20230725 | 181900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 16 | 20230725 | 181800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 17 | 20230725 | 181700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 18 | 20230725 | 181600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 19 | 20230725 | 181500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 20 | 20230725 | 181400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 21 | 20230725 | 181300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 22 | 20230725 | 181200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 23 | 20230725 | 181100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 24 | 20230725 | 181000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 25 | 20230725 | 180900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 26 | 20230725 | 180800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 27 | 20230725 | 180700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 28 | 20230725 | 180600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 29 | 20230725 | 180500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 30 | 20230725 | 180400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 31 | 20230725 | 180300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 32 | 20230725 | 180200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 6940 |
| 33 | 20230725 | 180100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 34 | 20230725 | 180000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 35 | 20230725 | 175900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 36 | 20230725 | 175800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 37 | 20230725 | 175700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 38 | 20230725 | 175600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 39 | 20230725 | 175500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 40 | 20230725 | 175400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 41 | 20230725 | 175300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 42 | 20230725 | 175200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 43 | 20230725 | 175100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 44 | 20230725 | 175000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 45 | 20230725 | 174900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 46 | 20230725 | 174800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 47 | 20230725 | 174700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 48 | 20230725 | 174600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 49 | 20230725 | 174500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 50 | 20230725 | 174400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 51 | 20230725 | 174300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 52 | 20230725 | 174200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 53 | 20230725 | 174100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 54 | 20230725 | 174000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 55 | 20230725 | 173900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 56 | 20230725 | 173800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 57 | 20230725 | 173700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 58 | 20230725 | 173600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 59 | 20230725 | 173500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 60 | 20230725 | 173400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 61 | 20230725 | 173300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 62 | 20230725 | 173200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 6940 |
| 63 | 20230725 | 173100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 64 | 20230725 | 173000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 65 | 20230725 | 172900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 66 | 20230725 | 172800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 67 | 20230725 | 172700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 68 | 20230725 | 172600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 69 | 20230725 | 172500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 70 | 20230725 | 172400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 71 | 20230725 | 172300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 72 | 20230725 | 172200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 73 | 20230725 | 172100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 74 | 20230725 | 172000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 75 | 20230725 | 171900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 76 | 20230725 | 171800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 77 | 20230725 | 171700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 78 | 20230725 | 171600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 79 | 20230725 | 171500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 80 | 20230725 | 171400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 81 | 20230725 | 171300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 82 | 20230725 | 171200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 83 | 20230725 | 171100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 84 | 20230725 | 171000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 85 | 20230725 | 170900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 86 | 20230725 | 170800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 87 | 20230725 | 170700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 88 | 20230725 | 170600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 89 | 20230725 | 170500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 90 | 20230725 | 170400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 91 | 20230725 | 170300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 92 | 20230725 | 170200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 6940 |
| 93 | 20230725 | 170100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 94 | 20230725 | 170000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 95 | 20230725 | 165900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 96 | 20230725 | 165800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 97 | 20230725 | 165700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 98 | 20230725 | 165600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 99 | 20230725 | 165500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 100 | 20230725 | 165400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 101 | 20230725 | 165300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 102 | 20230725 | 165200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 103 | 20230725 | 165100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 104 | 20230725 | 165000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 105 | 20230725 | 164900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 106 | 20230725 | 164800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 107 | 20230725 | 164700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 108 | 20230725 | 164600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 109 | 20230725 | 164500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 110 | 20230725 | 164400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 111 | 20230725 | 164300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 112 | 20230725 | 164200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 113 | 20230725 | 164100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 114 | 20230725 | 164000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 115 | 20230725 | 163900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 116 | 20230725 | 163800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 117 | 20230725 | 163700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 118 | 20230725 | 163600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 119 | 20230725 | 163500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 120 | 20230725 | 163400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 121 | 20230725 | 163300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 122 | 20230725 | 163200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 6940 |
| 123 | 20230725 | 163100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 124 | 20230725 | 163000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 125 | 20230725 | 162900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 126 | 20230725 | 162800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 127 | 20230725 | 162700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 128 | 20230725 | 162600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 129 | 20230725 | 162500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 130 | 20230725 | 162400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 131 | 20230725 | 162300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 132 | 20230725 | 162200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 133 | 20230725 | 162100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 134 | 20230725 | 162000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 135 | 20230725 | 161900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 136 | 20230725 | 161800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 137 | 20230725 | 161700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 138 | 20230725 | 161600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 139 | 20230725 | 161500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 140 | 20230725 | 161400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 141 | 20230725 | 161300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 142 | 20230725 | 161200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 143 | 20230725 | 161100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 144 | 20230725 | 161000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 145 | 20230725 | 160900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 146 | 20230725 | 160800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 147 | 20230725 | 160700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 148 | 20230725 | 160600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 149 | 20230725 | 160500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 150 | 20230725 | 160400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 151 | 20230725 | 160300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 152 | 20230725 | 160200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 6940 |
| 153 | 20230725 | 160100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 154 | 20230725 | 160000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 155 | 20230725 | 155900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 156 | 20230725 | 155800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 157 | 20230725 | 155700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 158 | 20230725 | 155600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 159 | 20230725 | 155500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 160 | 20230725 | 155400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 161 | 20230725 | 155300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 162 | 20230725 | 155200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 163 | 20230725 | 155100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 164 | 20230725 | 155000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 165 | 20230725 | 154900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 166 | 20230725 | 154800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 167 | 20230725 | 154700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 168 | 20230725 | 154600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 169 | 20230725 | 154500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 170 | 20230725 | 154400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 171 | 20230725 | 154300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 172 | 20230725 | 154200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20230725 | 154100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20230725 | 154000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20230725 | 153900 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20230725 | 153800 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20230725 | 153700 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20230725 | 153600 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20230725 | 153500 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20230725 | 153400 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20230725 | 153300 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20230725 | 153200 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 6940 |
| 183 | 20230725 | 153100 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 0 |
| 184 | 20230725 | 153000 | 2001983400 | 4280 | 4280 | 4280 | 4280 | 6940 |
| 185 | 20230725 | 152900 | 1972280200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 186 | 20230725 | 152800 | 1972280200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 187 | 20230725 | 152700 | 1972280200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 188 | 20230725 | 152600 | 1972280200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 189 | 20230725 | 152500 | 1972280200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 190 | 20230725 | 152400 | 1972280200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 191 | 20230725 | 152300 | 1972280200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 192 | 20230725 | 152200 | 1972280200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 193 | 20230725 | 152100 | 1972280200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 194 | 20230725 | 152000 | 1972280200 | 4275 | 4275 | 4275 | 4275 | 0 |
| 195 | 20230725 | 151900 | 1972280200 | 4275 | 4270 | 4275 | 4250 | 7503 |
| 196 | 20230725 | 151800 | 1940314605 | 4270 | 4230 | 4270 | 4230 | 4510 |
| 197 | 20230725 | 151700 | 1921143925 | 4230 | 4225 | 4230 | 4225 | 2272 |
| 198 | 20230725 | 151600 | 1911539665 | 4215 | 4215 | 4215 | 4215 | 181 |
| 199 | 20230725 | 151500 | 1910776750 | 4215 | 4205 | 4215 | 4205 | 4954 |
| 200 | 20230725 | 151400 | 1889923405 | 4205 | 4205 | 4205 | 4205 | 342 |
| 201 | 20230725 | 151300 | 1888485295 | 4195 | 4210 | 4210 | 4190 | 2870 |
| 202 | 20230725 | 151200 | 1876444785 | 4210 | 4205 | 4210 | 4200 | 399 |
| 203 | 20230725 | 151100 | 1874766420 | 4200 | 4200 | 4200 | 4195 | 2687 |
| 204 | 20230725 | 151000 | 1863482420 | 4195 | 4195 | 4200 | 4195 | 1062 |
| 205 | 20230725 | 150900 | 1859027015 | 4205 | 4195 | 4205 | 4190 | 841 |
| 206 | 20230725 | 150800 | 1855497080 | 4200 | 4210 | 4215 | 4180 | 5546 |
| 207 | 20230725 | 150700 | 1832247915 | 4195 | 4200 | 4215 | 4195 | 4211 |
| 208 | 20230725 | 150600 | 1814565920 | 4215 | 4215 | 4215 | 4200 | 57 |
| 209 | 20230725 | 150500 | 1814325900 | 4205 | 4215 | 4215 | 4205 | 62 |
| 210 | 20230725 | 150400 | 1814064890 | 4220 | 4205 | 4220 | 4205 | 2451 |
| 211 | 20230725 | 150300 | 1803757145 | 4205 | 4210 | 4210 | 4205 | 1655 |
| 212 | 20230725 | 150200 | 1796795530 | 4205 | 4205 | 4205 | 4205 | 0 |
| 213 | 20230725 | 150100 | 1796795530 | 4205 | 4210 | 4210 | 4200 | 3400 |
| 214 | 20230725 | 150000 | 1782497665 | 4220 | 4220 | 4220 | 4220 | 325 |
| 215 | 20230725 | 145900 | 1781126165 | 4225 | 4225 | 4225 | 4225 | 50 |
| 216 | 20230725 | 145800 | 1780914915 | 4220 | 4225 | 4225 | 4220 | 500 |
| 217 | 20230725 | 145700 | 1778803915 | 4220 | 4220 | 4225 | 4220 | 208 |
| 218 | 20230725 | 145600 | 1777926150 | 4225 | 4225 | 4225 | 4225 | 0 |
| 219 | 20230725 | 145500 | 1777926150 | 4225 | 4225 | 4225 | 4225 | 0 |
| 220 | 20230725 | 145400 | 1777926150 | 4225 | 4220 | 4225 | 4220 | 2 |
| 221 | 20230725 | 145300 | 1777917705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 222 | 20230725 | 145200 | 1777917705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 223 | 20230725 | 145100 | 1777917705 | 4225 | 4190 | 4225 | 4190 | 2907 |
| 224 | 20230725 | 145000 | 1765650510 | 4205 | 4225 | 4225 | 4185 | 11178 |
| 225 | 20230725 | 144900 | 1718576655 | 4225 | 4225 | 4225 | 4225 | 385 |
| 226 | 20230725 | 144800 | 1716950030 | 4225 | 4225 | 4225 | 4225 | 18 |
| 227 | 20230725 | 144700 | 1716873980 | 4225 | 4225 | 4225 | 4225 | 518 |
| 228 | 20230725 | 144600 | 1714685430 | 4230 | 4230 | 4230 | 4230 | 0 |
| 229 | 20230725 | 144500 | 1714685430 | 4230 | 4230 | 4230 | 4230 | 0 |
| 230 | 20230725 | 144400 | 1714685430 | 4230 | 4230 | 4230 | 4230 | 599 |
| 231 | 20230725 | 144300 | 1712151660 | 4235 | 4235 | 4235 | 4235 | 0 |
| 232 | 20230725 | 144200 | 1712151660 | 4235 | 4235 | 4235 | 4235 | 0 |
| 233 | 20230725 | 144100 | 1712151660 | 4235 | 4235 | 4235 | 4235 | 1 |
| 234 | 20230725 | 144000 | 1712147425 | 4230 | 4230 | 4230 | 4230 | 0 |
| 235 | 20230725 | 143900 | 1712147425 | 4230 | 4230 | 4230 | 4230 | 0 |
| 236 | 20230725 | 143800 | 1712147425 | 4230 | 4230 | 4230 | 4230 | 240 |
| 237 | 20230725 | 143700 | 1711132225 | 4230 | 4230 | 4230 | 4225 | 1181 |
| 238 | 20230725 | 143600 | 1706136600 | 4230 | 4230 | 4230 | 4230 | 1581 |
| 239 | 20230725 | 143500 | 1699448970 | 4230 | 4230 | 4230 | 4230 | 0 |
| 240 | 20230725 | 143400 | 1699448970 | 4230 | 4230 | 4230 | 4230 | 705 |
| 241 | 20230725 | 143300 | 1696466820 | 4240 | 4240 | 4240 | 4240 | 4 |
| 242 | 20230725 | 143200 | 1696449860 | 4230 | 4230 | 4230 | 4230 | 1811 |
| 243 | 20230725 | 143100 | 1688789330 | 4220 | 4240 | 4240 | 4220 | 7481 |
| 244 | 20230725 | 143000 | 1657156505 | 4245 | 4245 | 4245 | 4245 | 10 |
| 245 | 20230725 | 142900 | 1657114055 | 4245 | 4245 | 4245 | 4245 | 0 |
| 246 | 20230725 | 142800 | 1657114055 | 4245 | 4245 | 4245 | 4245 | 0 |
| 247 | 20230725 | 142700 | 1657114055 | 4245 | 4245 | 4245 | 4245 | 1 |
| 248 | 20230725 | 142600 | 1657109810 | 4240 | 4240 | 4240 | 4240 | 48 |
| 249 | 20230725 | 142500 | 1656906290 | 4240 | 4245 | 4245 | 4240 | 1276 |
| 250 | 20230725 | 142400 | 1651490165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 251 | 20230725 | 142300 | 1651490165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 252 | 20230725 | 142200 | 1651490165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 253 | 20230725 | 142100 | 1651490165 | 4250 | 4250 | 4250 | 4250 | 4200 |
| 254 | 20230725 | 142000 | 1633640165 | 4260 | 4250 | 4260 | 4250 | 95 |
| 255 | 20230725 | 141900 | 1633236405 | 4250 | 4250 | 4250 | 4250 | 0 |
| 256 | 20230725 | 141800 | 1633236405 | 4250 | 4250 | 4250 | 4250 | 2906 |
| 257 | 20230725 | 141700 | 1620885905 | 4255 | 4255 | 4255 | 4255 | 28 |
| 258 | 20230725 | 141600 | 1620766765 | 4255 | 4255 | 4255 | 4255 | 404 |
| 259 | 20230725 | 141500 | 1619047745 | 4255 | 4255 | 4255 | 4255 | 629 |
| 260 | 20230725 | 141400 | 1616371350 | 4255 | 4250 | 4255 | 4250 | 428 |
| 261 | 20230725 | 141300 | 1614550335 | 4260 | 4260 | 4260 | 4260 | 256 |
| 262 | 20230725 | 141200 | 1613459775 | 4260 | 4260 | 4260 | 4260 | 23 |
| 263 | 20230725 | 141100 | 1613361795 | 4260 | 4260 | 4260 | 4260 | 0 |
| 264 | 20230725 | 141000 | 1613361795 | 4260 | 4260 | 4260 | 4260 | 3 |
| 265 | 20230725 | 140900 | 1613349015 | 4260 | 4260 | 4260 | 4260 | 5 |
| 266 | 20230725 | 140800 | 1613327715 | 4260 | 4260 | 4260 | 4260 | 0 |
| 267 | 20230725 | 140700 | 1613327715 | 4260 | 4260 | 4260 | 4260 | 100 |
| 268 | 20230725 | 140600 | 1612901715 | 4260 | 4260 | 4260 | 4260 | 0 |
| 269 | 20230725 | 140500 | 1612901715 | 4260 | 4260 | 4260 | 4260 | 0 |
| 270 | 20230725 | 140400 | 1612901715 | 4260 | 4260 | 4260 | 4260 | 4 |
| 271 | 20230725 | 140300 | 1612884675 | 4260 | 4260 | 4260 | 4260 | 0 |
| 272 | 20230725 | 140200 | 1612884675 | 4260 | 4260 | 4260 | 4260 | 0 |
| 273 | 20230725 | 140100 | 1612884675 | 4260 | 4260 | 4260 | 4260 | 0 |
| 274 | 20230725 | 140000 | 1612884675 | 4260 | 4260 | 4260 | 4260 | 10 |
| 275 | 20230725 | 135900 | 1612842075 | 4255 | 4260 | 4260 | 4255 | 790 |
| 276 | 20230725 | 135800 | 1609480605 | 4260 | 4255 | 4260 | 4255 | 12305 |
| 277 | 20230725 | 135700 | 1557122815 | 4260 | 4260 | 4260 | 4260 | 0 |
| 278 | 20230725 | 135600 | 1557122815 | 4260 | 4260 | 4260 | 4260 | 1 |
| 279 | 20230725 | 135500 | 1557118555 | 4260 | 4260 | 4260 | 4260 | 0 |
| 280 | 20230725 | 135400 | 1557118555 | 4260 | 4260 | 4260 | 4260 | 0 |
| 281 | 20230725 | 135300 | 1557118555 | 4260 | 4260 | 4260 | 4260 | 147 |
| 282 | 20230725 | 135200 | 1556492335 | 4260 | 4255 | 4260 | 4255 | 3038 |
| 283 | 20230725 | 135100 | 1543565455 | 4255 | 4255 | 4255 | 4255 | 1 |
| 284 | 20230725 | 135000 | 1543561200 | 4260 | 4260 | 4260 | 4260 | 1000 |
| 285 | 20230725 | 134900 | 1539301200 | 4255 | 4255 | 4255 | 4255 | 0 |
| 286 | 20230725 | 134800 | 1539301200 | 4255 | 4255 | 4255 | 4255 | 4112 |
| 287 | 20230725 | 134700 | 1521804640 | 4255 | 4255 | 4255 | 4255 | 1 |
| 288 | 20230725 | 134600 | 1521800385 | 4260 | 4260 | 4260 | 4260 | 4 |
| 289 | 20230725 | 134500 | 1521783345 | 4260 | 4260 | 4260 | 4260 | 301 |
| 290 | 20230725 | 134400 | 1520501085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 291 | 20230725 | 134300 | 1520501085 | 4260 | 4260 | 4260 | 4260 | 1309 |
| 292 | 20230725 | 134200 | 1514924745 | 4260 | 4260 | 4260 | 4260 | 100 |
| 293 | 20230725 | 134100 | 1514498745 | 4260 | 4260 | 4260 | 4260 | 1 |
| 294 | 20230725 | 134000 | 1514494485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 295 | 20230725 | 133900 | 1514494485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 296 | 20230725 | 133800 | 1514494485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 297 | 20230725 | 133700 | 1514494485 | 4265 | 4265 | 4265 | 4265 | 0 |
| 298 | 20230725 | 133600 | 1514494485 | 4265 | 4265 | 4265 | 4265 | 330 |
| 299 | 20230725 | 133500 | 1513087035 | 4265 | 4260 | 4265 | 4260 | 1219 |
| 300 | 20230725 | 133400 | 1507894080 | 4265 | 4265 | 4265 | 4265 | 13 |
| 301 | 20230725 | 133300 | 1507838635 | 4260 | 4260 | 4260 | 4260 | 0 |
| 302 | 20230725 | 133200 | 1507838635 | 4260 | 4260 | 4260 | 4260 | 0 |
| 303 | 20230725 | 133100 | 1507838635 | 4260 | 4260 | 4260 | 4260 | 4541 |
| 304 | 20230725 | 133000 | 1488493975 | 4260 | 4260 | 4260 | 4260 | 0 |
| 305 | 20230725 | 132900 | 1488493975 | 4260 | 4260 | 4260 | 4260 | 100 |
| 306 | 20230725 | 132800 | 1488067975 | 4265 | 4260 | 4265 | 4260 | 42 |
| 307 | 20230725 | 132700 | 1487888855 | 4265 | 4265 | 4265 | 4265 | 60 |
| 308 | 20230725 | 132600 | 1487632955 | 4265 | 4265 | 4265 | 4265 | 114 |
| 309 | 20230725 | 132500 | 1487146745 | 4265 | 4265 | 4265 | 4265 | 1394 |
| 310 | 20230725 | 132400 | 1481201335 | 4265 | 4265 | 4265 | 4265 | 2 |
| 311 | 20230725 | 132300 | 1481192805 | 4265 | 4265 | 4265 | 4265 | 0 |
| 312 | 20230725 | 132200 | 1481192805 | 4265 | 4265 | 4265 | 4265 | 13 |
| 313 | 20230725 | 132100 | 1481137360 | 4265 | 4265 | 4265 | 4265 | 1891 |
| 314 | 20230725 | 132000 | 1473072245 | 4270 | 4275 | 4275 | 4270 | 2210 |
| 315 | 20230725 | 131900 | 1463635515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 316 | 20230725 | 131800 | 1463635515 | 4270 | 4270 | 4270 | 4270 | 0 |
| 317 | 20230725 | 131700 | 1463635515 | 4270 | 4270 | 4270 | 4270 | 10 |
| 318 | 20230725 | 131600 | 1463592815 | 4270 | 4270 | 4270 | 4270 | 1162 |
| 319 | 20230725 | 131500 | 1458631075 | 4280 | 4280 | 4280 | 4270 | 1103 |
| 320 | 20230725 | 131400 | 1453910405 | 4270 | 4270 | 4270 | 4270 | 200 |
| 321 | 20230725 | 131300 | 1453056405 | 4280 | 4275 | 4280 | 4275 | 688 |
| 322 | 20230725 | 131200 | 1450111915 | 4275 | 4275 | 4275 | 4275 | 30 |
| 323 | 20230725 | 131100 | 1449983665 | 4275 | 4275 | 4275 | 4275 | 4000 |
| 324 | 20230725 | 131000 | 1432883665 | 4275 | 4275 | 4275 | 4275 | 6 |
| 325 | 20230725 | 130900 | 1432858015 | 4275 | 4280 | 4280 | 4275 | 14000 |
| 326 | 20230725 | 130800 | 1372985950 | 4290 | 4290 | 4290 | 4290 | 0 |
| 327 | 20230725 | 130700 | 1372985950 | 4290 | 4290 | 4290 | 4290 | 1230 |
| 328 | 20230725 | 130600 | 1367709250 | 4290 | 4290 | 4290 | 4290 | 0 |
| 329 | 20230725 | 130500 | 1367709250 | 4290 | 4290 | 4290 | 4290 | 90 |
| 330 | 20230725 | 130400 | 1367323150 | 4280 | 4280 | 4280 | 4280 | 38 |
| 331 | 20230725 | 130300 | 1367160510 | 4280 | 4280 | 4280 | 4280 | 352 |
| 332 | 20230725 | 130200 | 1365653950 | 4275 | 4275 | 4275 | 4275 | 49 |
| 333 | 20230725 | 130100 | 1365444475 | 4275 | 4275 | 4275 | 4275 | 0 |
| 334 | 20230725 | 130000 | 1365444475 | 4275 | 4275 | 4275 | 4275 | 0 |
| 335 | 20230725 | 125900 | 1365444475 | 4275 | 4275 | 4275 | 4275 | 100 |
| 336 | 20230725 | 125800 | 1365016975 | 4275 | 4275 | 4275 | 4275 | 0 |
| 337 | 20230725 | 125700 | 1365016975 | 4275 | 4275 | 4275 | 4275 | 200 |
| 338 | 20230725 | 125600 | 1364161975 | 4290 | 4290 | 4290 | 4290 | 70 |
| 339 | 20230725 | 125500 | 1363861675 | 4290 | 4290 | 4290 | 4290 | 0 |
| 340 | 20230725 | 125400 | 1363861675 | 4290 | 4290 | 4290 | 4290 | 0 |
| 341 | 20230725 | 125300 | 1363861675 | 4290 | 4290 | 4290 | 4290 | 0 |
| 342 | 20230725 | 125200 | 1363861675 | 4290 | 4290 | 4290 | 4290 | 0 |
| 343 | 20230725 | 125100 | 1363861675 | 4290 | 4290 | 4290 | 4290 | 20 |
| 344 | 20230725 | 125000 | 1363775875 | 4280 | 4280 | 4280 | 4280 | 1472 |
| 345 | 20230725 | 124900 | 1357475715 | 4280 | 4280 | 4280 | 4280 | 20 |
| 346 | 20230725 | 124800 | 1357390115 | 4280 | 4280 | 4280 | 4280 | 49 |
| 347 | 20230725 | 124700 | 1357180395 | 4280 | 4280 | 4280 | 4280 | 0 |
| 348 | 20230725 | 124600 | 1357180395 | 4280 | 4280 | 4280 | 4280 | 100 |
| 349 | 20230725 | 124500 | 1356752395 | 4280 | 4280 | 4280 | 4280 | 500 |
| 350 | 20230725 | 124400 | 1354612395 | 4280 | 4280 | 4280 | 4280 | 0 |
| 351 | 20230725 | 124300 | 1354612395 | 4280 | 4280 | 4280 | 4280 | 1 |
| 352 | 20230725 | 124200 | 1354608115 | 4280 | 4280 | 4280 | 4280 | 30 |
| 353 | 20230725 | 124100 | 1354479715 | 4290 | 4290 | 4290 | 4290 | 20 |
| 354 | 20230725 | 124000 | 1354393915 | 4295 | 4295 | 4295 | 4295 | 0 |
| 355 | 20230725 | 123900 | 1354393915 | 4295 | 4300 | 4300 | 4295 | 4241 |
| 356 | 20230725 | 123800 | 1336174190 | 4300 | 4305 | 4305 | 4300 | 269 |
| 357 | 20230725 | 123700 | 1335017135 | 4305 | 4305 | 4305 | 4305 | 451 |
| 358 | 20230725 | 123600 | 1333075580 | 4305 | 4305 | 4305 | 4305 | 8105 |
| 359 | 20230725 | 123500 | 1298183555 | 4305 | 4295 | 4305 | 4295 | 15252 |
| 360 | 20230725 | 123400 | 1232589415 | 4300 | 4270 | 4300 | 4270 | 30585 |
| 361 | 20230725 | 123300 | 1101427005 | 4255 | 4255 | 4255 | 4255 | 0 |
| 362 | 20230725 | 123200 | 1101427005 | 4255 | 4265 | 4265 | 4255 | 5000 |
| 363 | 20230725 | 123100 | 1080131730 | 4265 | 4265 | 4265 | 4265 | 0 |
| 364 | 20230725 | 123000 | 1080131730 | 4265 | 4265 | 4265 | 4265 | 1212 |
| 365 | 20230725 | 122900 | 1074962550 | 4270 | 4265 | 4270 | 4265 | 206 |
| 366 | 20230725 | 122800 | 1074083930 | 4265 | 4265 | 4265 | 4265 | 0 |
| 367 | 20230725 | 122700 | 1074083930 | 4265 | 4265 | 4265 | 4265 | 3036 |
| 368 | 20230725 | 122600 | 1061135390 | 4260 | 4260 | 4260 | 4260 | 470 |
| 369 | 20230725 | 122500 | 1059133190 | 4265 | 4265 | 4265 | 4265 | 163 |
| 370 | 20230725 | 122400 | 1058437995 | 4260 | 4260 | 4260 | 4260 | 50 |
| 371 | 20230725 | 122300 | 1058224995 | 4260 | 4265 | 4265 | 4260 | 335 |
| 372 | 20230725 | 122200 | 1056796720 | 4265 | 4265 | 4265 | 4265 | 51 |
| 373 | 20230725 | 122100 | 1056579205 | 4265 | 4265 | 4265 | 4265 | 133 |
| 374 | 20230725 | 122000 | 1056011960 | 4265 | 4265 | 4265 | 4265 | 2810 |
| 375 | 20230725 | 121900 | 1044027310 | 4265 | 4265 | 4265 | 4265 | 12 |
| 376 | 20230725 | 121800 | 1043976130 | 4270 | 4270 | 4270 | 4270 | 0 |
| 377 | 20230725 | 121700 | 1043976130 | 4270 | 4270 | 4270 | 4270 | 11 |
| 378 | 20230725 | 121600 | 1043929160 | 4265 | 4265 | 4265 | 4265 | 188 |
| 379 | 20230725 | 121500 | 1043127340 | 4270 | 4270 | 4270 | 4270 | 472 |
| 380 | 20230725 | 121400 | 1041111900 | 4270 | 4270 | 4270 | 4270 | 40 |
| 381 | 20230725 | 121300 | 1040941100 | 4275 | 4275 | 4275 | 4275 | 100 |
| 382 | 20230725 | 121200 | 1040513600 | 4275 | 4275 | 4275 | 4275 | 52 |
| 383 | 20230725 | 121100 | 1040291300 | 4270 | 4275 | 4275 | 4270 | 3253 |
| 384 | 20230725 | 121000 | 1026399975 | 4275 | 4275 | 4280 | 4275 | 1716 |
| 385 | 20230725 | 120900 | 1019061025 | 4275 | 4275 | 4275 | 4275 | 2 |
| 386 | 20230725 | 120800 | 1019052475 | 4275 | 4275 | 4275 | 4275 | 250 |
| 387 | 20230725 | 120700 | 1017983725 | 4275 | 4275 | 4275 | 4275 | 1391 |
| 388 | 20230725 | 120600 | 1012037200 | 4280 | 4280 | 4280 | 4280 | 20 |
| 389 | 20230725 | 120500 | 1011951600 | 4280 | 4280 | 4280 | 4280 | 0 |
| 390 | 20230725 | 120400 | 1011951600 | 4280 | 4280 | 4280 | 4280 | 0 |
| 391 | 20230725 | 120300 | 1011951600 | 4280 | 4280 | 4280 | 4280 | 0 |
| 392 | 20230725 | 120200 | 1011951600 | 4280 | 4280 | 4280 | 4280 | 0 |
| 393 | 20230725 | 120100 | 1011951600 | 4280 | 4280 | 4280 | 4280 | 100 |
| 394 | 20230725 | 120000 | 1011523600 | 4280 | 4280 | 4280 | 4280 | 101 |
| 395 | 20230725 | 115900 | 1011091320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 396 | 20230725 | 115800 | 1011091320 | 4280 | 4265 | 4280 | 4265 | 4297 |
| 397 | 20230725 | 115700 | 992740530 | 4265 | 4265 | 4265 | 4265 | 32 |
| 398 | 20230725 | 115600 | 992604050 | 4260 | 4260 | 4260 | 4260 | 201 |
| 399 | 20230725 | 115500 | 991747790 | 4265 | 4260 | 4265 | 4260 | 705 |
| 400 | 20230725 | 115400 | 988744460 | 4265 | 4265 | 4265 | 4265 | 671 |
| 401 | 20230725 | 115300 | 985882645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 402 | 20230725 | 115200 | 985882645 | 4265 | 4265 | 4265 | 4265 | 1057 |
| 403 | 20230725 | 115100 | 981374540 | 4270 | 4270 | 4270 | 4270 | 1 |
| 404 | 20230725 | 115000 | 981370270 | 4270 | 4270 | 4270 | 4265 | 1729 |
| 405 | 20230725 | 114900 | 973991200 | 4275 | 4275 | 4275 | 4275 | 1 |
| 406 | 20230725 | 114800 | 973986925 | 4270 | 4275 | 4275 | 4270 | 16 |
| 407 | 20230725 | 114700 | 973918530 | 4275 | 4275 | 4275 | 4275 | 61 |
| 408 | 20230725 | 114600 | 973657755 | 4270 | 4270 | 4275 | 4270 | 953 |
| 409 | 20230725 | 114500 | 969588440 | 4270 | 4275 | 4275 | 4270 | 50 |
| 410 | 20230725 | 114400 | 969374935 | 4275 | 4275 | 4275 | 4275 | 100 |
| 411 | 20230725 | 114300 | 968947435 | 4275 | 4265 | 4275 | 4265 | 721 |
| 412 | 20230725 | 114200 | 965871870 | 4265 | 4275 | 4275 | 4265 | 1330 |
| 413 | 20230725 | 114100 | 960199320 | 4270 | 4275 | 4275 | 4270 | 124 |
| 414 | 20230725 | 114000 | 959669340 | 4275 | 4275 | 4275 | 4270 | 1002 |
| 415 | 20230725 | 113900 | 955386395 | 4280 | 4280 | 4280 | 4280 | 1 |
| 416 | 20230725 | 113800 | 955382115 | 4280 | 4270 | 4280 | 4270 | 10589 |
| 417 | 20230725 | 113700 | 910165665 | 4270 | 4265 | 4270 | 4265 | 2983 |
| 418 | 20230725 | 113600 | 897434300 | 4260 | 4250 | 4260 | 4250 | 2243 |
| 419 | 20230725 | 113500 | 887886880 | 4250 | 4250 | 4250 | 4250 | 7000 |
| 420 | 20230725 | 113400 | 858136880 | 4255 | 4250 | 4255 | 4250 | 2013 |
| 421 | 20230725 | 113300 | 849581625 | 4255 | 4255 | 4255 | 4255 | 501 |
| 422 | 20230725 | 113200 | 847449870 | 4255 | 4255 | 4255 | 4255 | 487 |
| 423 | 20230725 | 113100 | 845377685 | 4260 | 4260 | 4260 | 4260 | 245 |
| 424 | 20230725 | 113000 | 844333985 | 4260 | 4260 | 4260 | 4260 | 1 |
| 425 | 20230725 | 112900 | 844329725 | 4260 | 4260 | 4260 | 4260 | 244 |
| 426 | 20230725 | 112800 | 843290285 | 4260 | 4260 | 4260 | 4260 | 3605 |
| 427 | 20230725 | 112700 | 827932985 | 4265 | 4265 | 4265 | 4265 | 1 |
| 428 | 20230725 | 112600 | 827928720 | 4265 | 4265 | 4265 | 4265 | 1 |
| 429 | 20230725 | 112500 | 827924455 | 4265 | 4265 | 4265 | 4265 | 19 |
| 430 | 20230725 | 112400 | 827843420 | 4270 | 4270 | 4270 | 4270 | 481 |
| 431 | 20230725 | 112300 | 825789550 | 4270 | 4275 | 4275 | 4270 | 69 |
| 432 | 20230725 | 112200 | 825494675 | 4275 | 4275 | 4275 | 4275 | 1 |
| 433 | 20230725 | 112100 | 825490400 | 4275 | 4280 | 4280 | 4275 | 34 |
| 434 | 20230725 | 112000 | 825345035 | 4280 | 4280 | 4280 | 4280 | 1 |
| 435 | 20230725 | 111900 | 825340755 | 4275 | 4285 | 4285 | 4275 | 4338 |
| 436 | 20230725 | 111800 | 806775145 | 4280 | 4285 | 4285 | 4275 | 2385 |
| 437 | 20230725 | 111700 | 796570240 | 4280 | 4285 | 4290 | 4280 | 155 |
| 438 | 20230725 | 111600 | 795906455 | 4285 | 4280 | 4285 | 4280 | 1261 |
| 439 | 20230725 | 111500 | 790506755 | 4285 | 4285 | 4285 | 4285 | 21 |
| 440 | 20230725 | 111400 | 790416770 | 4280 | 4285 | 4285 | 4280 | 31 |
| 441 | 20230725 | 111300 | 790284050 | 4290 | 4285 | 4290 | 4285 | 6 |
| 442 | 20230725 | 111200 | 790258335 | 4290 | 4285 | 4290 | 4280 | 430 |
| 443 | 20230725 | 111100 | 788416240 | 4285 | 4285 | 4285 | 4285 | 39 |
| 444 | 20230725 | 111000 | 788249125 | 4290 | 4290 | 4290 | 4290 | 1402 |
| 445 | 20230725 | 110900 | 782234545 | 4280 | 4280 | 4280 | 4280 | 394 |
| 446 | 20230725 | 110800 | 780548225 | 4290 | 4270 | 4290 | 4265 | 5238 |
| 447 | 20230725 | 110700 | 758146360 | 4270 | 4250 | 4270 | 4250 | 1691 |
| 448 | 20230725 | 110600 | 750942115 | 4250 | 4245 | 4250 | 4245 | 451 |
| 449 | 20230725 | 110500 | 749027615 | 4250 | 4250 | 4250 | 4250 | 2 |
| 450 | 20230725 | 110400 | 749019115 | 4250 | 4250 | 4250 | 4250 | 0 |
| 451 | 20230725 | 110300 | 749019115 | 4250 | 4250 | 4250 | 4250 | 920 |
| 452 | 20230725 | 110200 | 745109115 | 4250 | 4240 | 4250 | 4240 | 439 |
| 453 | 20230725 | 110100 | 743247565 | 4230 | 4230 | 4230 | 4230 | 0 |
| 454 | 20230725 | 110000 | 743247565 | 4230 | 4235 | 4235 | 4230 | 518 |
| 455 | 20230725 | 105900 | 741054800 | 4240 | 4240 | 4240 | 4240 | 1 |
| 456 | 20230725 | 105800 | 741050560 | 4240 | 4240 | 4240 | 4240 | 0 |
| 457 | 20230725 | 105700 | 741050560 | 4240 | 4240 | 4240 | 4240 | 0 |
| 458 | 20230725 | 105600 | 741050560 | 4240 | 4240 | 4240 | 4240 | 1 |
| 459 | 20230725 | 105500 | 741046320 | 4225 | 4230 | 4230 | 4225 | 470 |
| 460 | 20230725 | 105400 | 739060565 | 4225 | 4230 | 4230 | 4225 | 200 |
| 461 | 20230725 | 105300 | 738215560 | 4240 | 4240 | 4240 | 4240 | 12 |
| 462 | 20230725 | 105200 | 738164680 | 4225 | 4205 | 4225 | 4205 | 8213 |
| 463 | 20230725 | 105100 | 703578075 | 4200 | 4195 | 4200 | 4195 | 2413 |
| 464 | 20230725 | 105000 | 693443565 | 4190 | 4190 | 4190 | 4190 | 1 |
| 465 | 20230725 | 104900 | 693439375 | 4190 | 4190 | 4190 | 4190 | 1 |
| 466 | 20230725 | 104800 | 693435185 | 4190 | 4190 | 4190 | 4190 | 10 |
| 467 | 20230725 | 104700 | 693393285 | 4190 | 4190 | 4190 | 4190 | 1 |
| 468 | 20230725 | 104600 | 693389095 | 4185 | 4185 | 4185 | 4185 | 479 |
| 469 | 20230725 | 104500 | 691384480 | 4185 | 4190 | 4190 | 4185 | 133 |
| 470 | 20230725 | 104400 | 690827365 | 4185 | 4185 | 4185 | 4185 | 18 |
| 471 | 20230725 | 104300 | 690752035 | 4195 | 4195 | 4200 | 4185 | 190 |
| 472 | 20230725 | 104200 | 689955040 | 4190 | 4195 | 4195 | 4190 | 308 |
| 473 | 20230725 | 104100 | 688664380 | 4200 | 4195 | 4200 | 4195 | 2 |
| 474 | 20230725 | 104000 | 688655985 | 4200 | 4195 | 4200 | 4195 | 4 |
| 475 | 20230725 | 103900 | 688639195 | 4200 | 4200 | 4200 | 4200 | 27 |
| 476 | 20230725 | 103800 | 688525795 | 4200 | 4195 | 4200 | 4195 | 84 |
| 477 | 20230725 | 103700 | 688173410 | 4195 | 4195 | 4200 | 4195 | 118 |
| 478 | 20230725 | 103600 | 687678395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 479 | 20230725 | 103500 | 687678395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 480 | 20230725 | 103400 | 687678395 | 4185 | 4185 | 4185 | 4185 | 1 |
| 481 | 20230725 | 103300 | 687674210 | 4175 | 4175 | 4175 | 4175 | 0 |
| 482 | 20230725 | 103200 | 687674210 | 4175 | 4205 | 4205 | 4175 | 18623 |
| 483 | 20230725 | 103100 | 609699805 | 4210 | 4210 | 4210 | 4210 | 1 |
| 484 | 20230725 | 103000 | 609695595 | 4205 | 4210 | 4210 | 4205 | 15 |
| 485 | 20230725 | 102900 | 609632515 | 4210 | 4210 | 4210 | 4210 | 0 |
| 486 | 20230725 | 102800 | 609632515 | 4210 | 4210 | 4210 | 4210 | 141 |
| 487 | 20230725 | 102700 | 609038905 | 4205 | 4210 | 4210 | 4205 | 101 |
| 488 | 20230725 | 102600 | 608614195 | 4210 | 4210 | 4210 | 4210 | 0 |
| 489 | 20230725 | 102500 | 608614195 | 4210 | 4210 | 4210 | 4210 | 2 |
| 490 | 20230725 | 102400 | 608605775 | 4200 | 4205 | 4205 | 4200 | 750 |
| 491 | 20230725 | 102300 | 605452785 | 4210 | 4210 | 4210 | 4210 | 0 |
| 492 | 20230725 | 102200 | 605452785 | 4210 | 4205 | 4210 | 4205 | 505 |
| 493 | 20230725 | 102100 | 603329245 | 4205 | 4210 | 4210 | 4200 | 20024 |
| 494 | 20230725 | 102000 | 519226985 | 4210 | 4220 | 4220 | 4210 | 2500 |
| 495 | 20230725 | 101900 | 508685485 | 4225 | 4225 | 4225 | 4220 | 5 |
| 496 | 20230725 | 101800 | 508664370 | 4225 | 4245 | 4245 | 4225 | 2539 |
| 497 | 20230725 | 101700 | 497933570 | 4245 | 4245 | 4245 | 4245 | 847 |
| 498 | 20230725 | 101600 | 494338055 | 4250 | 4250 | 4250 | 4250 | 1 |
| 499 | 20230725 | 101500 | 494333805 | 4250 | 4245 | 4280 | 4245 | 12061 |
| 500 | 20230725 | 101400 | 442958785 | 4235 | 4245 | 4245 | 4235 | 118 |
| 501 | 20230725 | 101300 | 442458425 | 4245 | 4240 | 4250 | 4240 | 5556 |
| 502 | 20230725 | 101200 | 418881900 | 4235 | 4240 | 4240 | 4235 | 5 |
| 503 | 20230725 | 101100 | 418860720 | 4235 | 4235 | 4235 | 4235 | 4 |
| 504 | 20230725 | 101000 | 418843780 | 4240 | 4240 | 4240 | 4235 | 106 |
| 505 | 20230725 | 100900 | 418394355 | 4240 | 4245 | 4245 | 4240 | 6 |
| 506 | 20230725 | 100800 | 418368910 | 4250 | 4250 | 4250 | 4250 | 154 |
| 507 | 20230725 | 100700 | 417714410 | 4255 | 4255 | 4260 | 4255 | 24 |
| 508 | 20230725 | 100600 | 417612280 | 4255 | 4255 | 4255 | 4255 | 74 |
| 509 | 20230725 | 100500 | 417297410 | 4265 | 4260 | 4265 | 4255 | 967 |
| 510 | 20230725 | 100400 | 413180200 | 4255 | 4265 | 4265 | 4255 | 1000 |
| 511 | 20230725 | 100300 | 408923515 | 4270 | 4270 | 4270 | 4270 | 1040 |
| 512 | 20230725 | 100200 | 404482715 | 4270 | 4275 | 4275 | 4270 | 12 |
| 513 | 20230725 | 100100 | 404431470 | 4270 | 4275 | 4295 | 4270 | 7763 |
| 514 | 20230725 | 100000 | 371180450 | 4280 | 4285 | 4285 | 4270 | 3197 |
| 515 | 20230725 | 095900 | 357491220 | 4280 | 4265 | 4280 | 4265 | 4930 |
| 516 | 20230725 | 095800 | 336401950 | 4265 | 4255 | 4265 | 4255 | 1753 |
| 517 | 20230725 | 095700 | 328929645 | 4255 | 4230 | 4255 | 4230 | 1409 |
| 518 | 20230725 | 095600 | 322947105 | 4225 | 4230 | 4235 | 4225 | 4012 |
| 519 | 20230725 | 095500 | 305966555 | 4215 | 4240 | 4245 | 4215 | 16281 |
| 520 | 20230725 | 095400 | 237152290 | 4240 | 4230 | 4240 | 4230 | 2837 |
| 521 | 20230725 | 095300 | 225124910 | 4225 | 4225 | 4225 | 4225 | 1705 |
| 522 | 20230725 | 095200 | 217921285 | 4220 | 4220 | 4220 | 4220 | 3 |
| 523 | 20230725 | 095100 | 217908625 | 4215 | 4220 | 4220 | 4215 | 2050 |
| 524 | 20230725 | 095000 | 209267055 | 4225 | 4225 | 4225 | 4225 | 1 |
| 525 | 20230725 | 094900 | 209262830 | 4220 | 4220 | 4220 | 4220 | 226 |
| 526 | 20230725 | 094800 | 208309110 | 4220 | 4220 | 4220 | 4220 | 774 |
| 527 | 20230725 | 094700 | 205042830 | 4225 | 4220 | 4225 | 4220 | 173 |
| 528 | 20230725 | 094600 | 204312125 | 4225 | 4225 | 4225 | 4225 | 211 |
| 529 | 20230725 | 094500 | 203420650 | 4225 | 4225 | 4225 | 4225 | 1 |
| 530 | 20230725 | 094400 | 203416425 | 4225 | 4225 | 4225 | 4225 | 1 |
| 531 | 20230725 | 094300 | 203412200 | 4215 | 4215 | 4215 | 4215 | 0 |
| 532 | 20230725 | 094200 | 203412200 | 4215 | 4215 | 4215 | 4215 | 0 |
| 533 | 20230725 | 094100 | 203412200 | 4215 | 4230 | 4230 | 4215 | 5365 |
| 534 | 20230725 | 094000 | 180769690 | 4225 | 4225 | 4225 | 4225 | 58 |
| 535 | 20230725 | 093900 | 180524640 | 4225 | 4230 | 4230 | 4220 | 1784 |
| 536 | 20230725 | 093800 | 172993605 | 4240 | 4240 | 4240 | 4240 | 2 |
| 537 | 20230725 | 093700 | 172985125 | 4225 | 4235 | 4240 | 4225 | 424 |
| 538 | 20230725 | 093600 | 171190135 | 4240 | 4240 | 4240 | 4240 | 1 |
| 539 | 20230725 | 093500 | 171185895 | 4240 | 4240 | 4240 | 4240 | 301 |
| 540 | 20230725 | 093400 | 169909655 | 4240 | 4240 | 4240 | 4240 | 49 |
| 541 | 20230725 | 093300 | 169701895 | 4240 | 4240 | 4240 | 4240 | 0 |
| 542 | 20230725 | 093200 | 169701895 | 4240 | 4240 | 4240 | 4240 | 13 |
| 543 | 20230725 | 093100 | 169646775 | 4240 | 4255 | 4255 | 4240 | 882 |
| 544 | 20230725 | 093000 | 165900230 | 4250 | 4255 | 4255 | 4250 | 659 |
| 545 | 20230725 | 092900 | 163099310 | 4255 | 4255 | 4255 | 4255 | 614 |
| 546 | 20230725 | 092800 | 160486740 | 4255 | 4250 | 4255 | 4250 | 1550 |
| 547 | 20230725 | 092700 | 153891965 | 4245 | 4230 | 4245 | 4220 | 11030 |
| 548 | 20230725 | 092600 | 107228900 | 4220 | 4220 | 4220 | 4220 | 58 |
| 549 | 20230725 | 092500 | 106984140 | 4215 | 4215 | 4215 | 4215 | 200 |
| 550 | 20230725 | 092400 | 106141140 | 4210 | 4210 | 4210 | 4210 | 0 |
| 551 | 20230725 | 092300 | 106141140 | 4210 | 4210 | 4210 | 4210 | 52 |
| 552 | 20230725 | 092200 | 105922220 | 4205 | 4200 | 4205 | 4195 | 4864 |
| 553 | 20230725 | 092100 | 85498275 | 4200 | 4200 | 4200 | 4200 | 10 |
| 554 | 20230725 | 092000 | 85456275 | 4200 | 4205 | 4205 | 4200 | 2351 |
| 555 | 20230725 | 091900 | 75576845 | 4210 | 4210 | 4210 | 4210 | 2 |
| 556 | 20230725 | 091800 | 75568425 | 4205 | 4205 | 4205 | 4205 | 0 |
| 557 | 20230725 | 091700 | 75568425 | 4205 | 4205 | 4210 | 4205 | 748 |
| 558 | 20230725 | 091600 | 72421585 | 4200 | 4205 | 4205 | 4200 | 210 |
| 559 | 20230725 | 091500 | 71539520 | 4200 | 4200 | 4200 | 4200 | 0 |
| 560 | 20230725 | 091400 | 71539520 | 4200 | 4205 | 4205 | 4200 | 426 |
| 561 | 20230725 | 091300 | 69750315 | 4205 | 4205 | 4205 | 4205 | 1 |
| 562 | 20230725 | 091200 | 69746110 | 4205 | 4205 | 4205 | 4205 | 1 |
| 563 | 20230725 | 091100 | 69741905 | 4200 | 4190 | 4200 | 4190 | 1731 |
| 564 | 20230725 | 091000 | 62489005 | 4190 | 4190 | 4190 | 4190 | 61 |
| 565 | 20230725 | 090900 | 62233415 | 4190 | 4210 | 4210 | 4185 | 4978 |
| 566 | 20230725 | 090800 | 41310710 | 4215 | 4215 | 4220 | 4210 | 1022 |
| 567 | 20230725 | 090700 | 37007970 | 4210 | 4210 | 4210 | 4210 | 462 |
| 568 | 20230725 | 090600 | 35062950 | 4205 | 4225 | 4225 | 4205 | 3221 |
| 569 | 20230725 | 090500 | 21508555 | 4230 | 4225 | 4230 | 4220 | 1326 |
| 570 | 20230725 | 090400 | 15912660 | 4230 | 4220 | 4230 | 4220 | 651 |
| 571 | 20230725 | 090300 | 13165330 | 4220 | 4235 | 4235 | 4220 | 2792 |
| 572 | 20230725 | 090200 | 1359155 | 4250 | 4250 | 4250 | 4250 | 1 |
| 573 | 20230725 | 090100 | 1354905 | 4250 | 4250 | 4250 | 4220 | 97 |
| 574 | 20230725 | 090000 | 945410 | 4250 | 4220 | 4255 | 4220 | 224 |