29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 184700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 78243 |
| 3 | 20230725 | 184600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20230725 | 184500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20230725 | 184400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20230725 | 184300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20230725 | 184200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20230725 | 184100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20230725 | 184000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20230725 | 183900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20230725 | 183800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20230725 | 183700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20230725 | 183600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20230725 | 183500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20230725 | 183400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20230725 | 183300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20230725 | 183200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20230725 | 183100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20230725 | 183000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20230725 | 182900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20230725 | 182800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20230725 | 182700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20230725 | 182600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20230725 | 182500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20230725 | 182400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20230725 | 182300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20230725 | 182200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20230725 | 182100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20230725 | 182000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20230725 | 181900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20230725 | 181800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20230725 | 181700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 78243 |
| 33 | 20230725 | 181600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20230725 | 181500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20230725 | 181400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20230725 | 181300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20230725 | 181200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20230725 | 181100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20230725 | 181000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20230725 | 180900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20230725 | 180800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20230725 | 180700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20230725 | 180600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20230725 | 180500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20230725 | 180400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20230725 | 180300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20230725 | 180200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20230725 | 180100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20230725 | 180000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20230725 | 175900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20230725 | 175800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20230725 | 175700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20230725 | 175600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20230725 | 175500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20230725 | 175400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20230725 | 175300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20230725 | 175200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20230725 | 175100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20230725 | 175000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20230725 | 174900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20230725 | 174800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20230725 | 174700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 78243 |
| 63 | 20230725 | 174600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20230725 | 174500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20230725 | 174400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20230725 | 174300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20230725 | 174200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20230725 | 174100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20230725 | 174000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20230725 | 173900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20230725 | 173800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20230725 | 173700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20230725 | 173600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20230725 | 173500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20230725 | 173400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20230725 | 173300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20230725 | 173200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20230725 | 173100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20230725 | 173000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20230725 | 172900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20230725 | 172800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20230725 | 172700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20230725 | 172600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20230725 | 172500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20230725 | 172400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20230725 | 172300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20230725 | 172200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20230725 | 172100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20230725 | 172000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20230725 | 171900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20230725 | 171800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20230725 | 171700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 78243 |
| 93 | 20230725 | 171600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20230725 | 171500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20230725 | 171400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20230725 | 171300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20230725 | 171200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20230725 | 171100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20230725 | 171000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20230725 | 170900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20230725 | 170800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20230725 | 170700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20230725 | 170600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20230725 | 170500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20230725 | 170400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20230725 | 170300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20230725 | 170200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20230725 | 170100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20230725 | 170000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20230725 | 165900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20230725 | 165800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20230725 | 165700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20230725 | 165600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20230725 | 165500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20230725 | 165400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20230725 | 165300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20230725 | 165200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20230725 | 165100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20230725 | 165000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20230725 | 164900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20230725 | 164800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20230725 | 164700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 78243 |
| 123 | 20230725 | 164600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20230725 | 164500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20230725 | 164400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20230725 | 164300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20230725 | 164200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20230725 | 164100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20230725 | 164000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20230725 | 163900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20230725 | 163800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20230725 | 163700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20230725 | 163600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20230725 | 163500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20230725 | 163400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20230725 | 163300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20230725 | 163200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20230725 | 163100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20230725 | 163000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20230725 | 162900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20230725 | 162800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20230725 | 162700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20230725 | 162600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20230725 | 162500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20230725 | 162400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20230725 | 162300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20230725 | 162200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20230725 | 162100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20230725 | 162000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20230725 | 161900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20230725 | 161800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20230725 | 161700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 78243 |
| 153 | 20230725 | 161600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20230725 | 161500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20230725 | 161400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20230725 | 161300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20230725 | 161200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20230725 | 161100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20230725 | 161000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20230725 | 160900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20230725 | 160800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20230725 | 160700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20230725 | 160600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20230725 | 160500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20230725 | 160400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20230725 | 160300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20230725 | 160200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20230725 | 160100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20230725 | 160000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20230725 | 155900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20230725 | 155800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20230725 | 155700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20230725 | 155600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20230725 | 155500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20230725 | 155400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20230725 | 155300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20230725 | 155200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20230725 | 155100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20230725 | 155000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20230725 | 154900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20230725 | 154800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20230725 | 154700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 78243 |
| 183 | 20230725 | 154600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20230725 | 154500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20230725 | 154400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20230725 | 154300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20230725 | 154200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20230725 | 154100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20230725 | 154000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20230725 | 153900 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20230725 | 153800 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20230725 | 153700 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20230725 | 153600 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20230725 | 153500 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20230725 | 153400 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20230725 | 153300 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20230725 | 153200 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20230725 | 153100 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20230725 | 153000 | 5745771975 | 2420 | 2420 | 2420 | 2420 | 78243 |
| 200 | 20230725 | 152900 | 5556423915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 201 | 20230725 | 152800 | 5556423915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20230725 | 152700 | 5556423915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20230725 | 152600 | 5556423915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20230725 | 152500 | 5556423915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20230725 | 152400 | 5556423915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20230725 | 152300 | 5556423915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20230725 | 152200 | 5556423915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20230725 | 152100 | 5556423915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20230725 | 152000 | 5556423915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20230725 | 151900 | 5556423915 | 2420 | 2420 | 2425 | 2415 | 14655 |
| 211 | 20230725 | 151800 | 5520973305 | 2425 | 2420 | 2425 | 2415 | 8034 |
| 212 | 20230725 | 151700 | 5501518065 | 2425 | 2420 | 2425 | 2415 | 7329 |
| 213 | 20230725 | 151600 | 5483782330 | 2415 | 2420 | 2425 | 2415 | 14071 |
| 214 | 20230725 | 151500 | 5449753005 | 2420 | 2425 | 2425 | 2420 | 2827 |
| 215 | 20230725 | 151400 | 5442909880 | 2425 | 2425 | 2430 | 2425 | 1698 |
| 216 | 20230725 | 151300 | 5438792225 | 2420 | 2420 | 2425 | 2415 | 2140 |
| 217 | 20230725 | 151200 | 5433613140 | 2420 | 2420 | 2425 | 2420 | 8789 |
| 218 | 20230725 | 151100 | 5412343750 | 2425 | 2420 | 2430 | 2420 | 4138 |
| 219 | 20230725 | 151000 | 5402312070 | 2420 | 2420 | 2425 | 2420 | 531 |
| 220 | 20230725 | 150900 | 5401024845 | 2420 | 2425 | 2425 | 2420 | 1748 |
| 221 | 20230725 | 150800 | 5396793940 | 2425 | 2430 | 2430 | 2420 | 180 |
| 222 | 20230725 | 150700 | 5396358045 | 2430 | 2425 | 2430 | 2420 | 1061 |
| 223 | 20230725 | 150600 | 5393788550 | 2425 | 2425 | 2425 | 2425 | 24 |
| 224 | 20230725 | 150500 | 5393730350 | 2430 | 2425 | 2430 | 2420 | 1759 |
| 225 | 20230725 | 150400 | 5389472900 | 2425 | 2425 | 2425 | 2425 | 768 |
| 226 | 20230725 | 150300 | 5387610500 | 2425 | 2425 | 2425 | 2425 | 4989 |
| 227 | 20230725 | 150200 | 5375512175 | 2425 | 2425 | 2430 | 2425 | 1407 |
| 228 | 20230725 | 150100 | 5372097315 | 2425 | 2430 | 2430 | 2425 | 598 |
| 229 | 20230725 | 150000 | 5370647115 | 2430 | 2425 | 2430 | 2420 | 7302 |
| 230 | 20230725 | 145900 | 5352939530 | 2420 | 2425 | 2425 | 2420 | 110 |
| 231 | 20230725 | 145800 | 5352672935 | 2425 | 2420 | 2425 | 2420 | 11709 |
| 232 | 20230725 | 145700 | 5324331990 | 2425 | 2425 | 2425 | 2420 | 371 |
| 233 | 20230725 | 145600 | 5323434115 | 2425 | 2425 | 2425 | 2425 | 846 |
| 234 | 20230725 | 145500 | 5321382565 | 2425 | 2425 | 2425 | 2425 | 4 |
| 235 | 20230725 | 145400 | 5321372865 | 2420 | 2420 | 2425 | 2420 | 2210 |
| 236 | 20230725 | 145300 | 5316024655 | 2425 | 2425 | 2425 | 2420 | 66 |
| 237 | 20230725 | 145200 | 5315864665 | 2420 | 2420 | 2420 | 2420 | 721 |
| 238 | 20230725 | 145100 | 5314119845 | 2420 | 2425 | 2425 | 2420 | 210 |
| 239 | 20230725 | 145000 | 5313610600 | 2420 | 2420 | 2420 | 2415 | 5242 |
| 240 | 20230725 | 144900 | 5300925235 | 2420 | 2415 | 2420 | 2415 | 7609 |
| 241 | 20230725 | 144800 | 5282525795 | 2420 | 2420 | 2420 | 2415 | 761 |
| 242 | 20230725 | 144700 | 5280686695 | 2420 | 2420 | 2420 | 2420 | 102 |
| 243 | 20230725 | 144600 | 5280439855 | 2415 | 2420 | 2420 | 2415 | 13642 |
| 244 | 20230725 | 144500 | 5247490895 | 2420 | 2425 | 2425 | 2415 | 863 |
| 245 | 20230725 | 144400 | 5245405105 | 2425 | 2425 | 2425 | 2415 | 777 |
| 246 | 20230725 | 144300 | 5243524820 | 2420 | 2420 | 2425 | 2420 | 804 |
| 247 | 20230725 | 144200 | 5241578640 | 2415 | 2420 | 2425 | 2415 | 5490 |
| 248 | 20230725 | 144100 | 5228295790 | 2420 | 2425 | 2425 | 2420 | 744 |
| 249 | 20230725 | 144000 | 5226493225 | 2425 | 2420 | 2425 | 2420 | 1601 |
| 250 | 20230725 | 143900 | 5222613805 | 2420 | 2420 | 2425 | 2420 | 6071 |
| 251 | 20230725 | 143800 | 5207921780 | 2420 | 2420 | 2420 | 2415 | 2659 |
| 252 | 20230725 | 143700 | 5201489635 | 2420 | 2425 | 2425 | 2420 | 2217 |
| 253 | 20230725 | 143600 | 5196124395 | 2425 | 2425 | 2425 | 2425 | 2385 |
| 254 | 20230725 | 143500 | 5190340770 | 2430 | 2425 | 2430 | 2425 | 2806 |
| 255 | 20230725 | 143400 | 5183536205 | 2425 | 2420 | 2425 | 2420 | 673 |
| 256 | 20230725 | 143300 | 5181907490 | 2420 | 2425 | 2425 | 2420 | 6674 |
| 257 | 20230725 | 143200 | 5165754005 | 2425 | 2435 | 2435 | 2425 | 9139 |
| 258 | 20230725 | 143100 | 5143553610 | 2435 | 2430 | 2435 | 2430 | 102 |
| 259 | 20230725 | 143000 | 5143305585 | 2430 | 2430 | 2435 | 2430 | 4127 |
| 260 | 20230725 | 142900 | 5133261525 | 2430 | 2425 | 2430 | 2425 | 751 |
| 261 | 20230725 | 142800 | 5131438140 | 2430 | 2425 | 2430 | 2425 | 2914 |
| 262 | 20230725 | 142700 | 5124371020 | 2420 | 2425 | 2435 | 2415 | 1390 |
| 263 | 20230725 | 142600 | 5121011300 | 2420 | 2415 | 2420 | 2415 | 512 |
| 264 | 20230725 | 142500 | 5119772470 | 2420 | 2420 | 2420 | 2415 | 4551 |
| 265 | 20230725 | 142400 | 5108769455 | 2415 | 2420 | 2425 | 2415 | 8626 |
| 266 | 20230725 | 142300 | 5087895185 | 2420 | 2425 | 2435 | 2420 | 5329 |
| 267 | 20230725 | 142200 | 5074981520 | 2425 | 2430 | 2435 | 2425 | 5998 |
| 268 | 20230725 | 142100 | 5060423505 | 2435 | 2430 | 2435 | 2425 | 3518 |
| 269 | 20230725 | 142000 | 5051874785 | 2430 | 2430 | 2430 | 2425 | 1954 |
| 270 | 20230725 | 141900 | 5047133575 | 2425 | 2430 | 2430 | 2425 | 7834 |
| 271 | 20230725 | 141800 | 5028104175 | 2430 | 2430 | 2435 | 2430 | 5107 |
| 272 | 20230725 | 141700 | 5015688450 | 2430 | 2440 | 2440 | 2430 | 1204 |
| 273 | 20230725 | 141600 | 5012756700 | 2440 | 2445 | 2445 | 2435 | 2699 |
| 274 | 20230725 | 141500 | 5006184565 | 2445 | 2440 | 2445 | 2430 | 13215 |
| 275 | 20230725 | 141400 | 4973976365 | 2445 | 2450 | 2450 | 2440 | 6026 |
| 276 | 20230725 | 141300 | 4959247935 | 2450 | 2450 | 2450 | 2445 | 4192 |
| 277 | 20230725 | 141200 | 4948988285 | 2450 | 2450 | 2450 | 2445 | 1259 |
| 278 | 20230725 | 141100 | 4945903770 | 2450 | 2450 | 2450 | 2445 | 2892 |
| 279 | 20230725 | 141000 | 4938818595 | 2450 | 2445 | 2450 | 2445 | 6440 |
| 280 | 20230725 | 140900 | 4923043880 | 2445 | 2450 | 2455 | 2445 | 3263 |
| 281 | 20230725 | 140800 | 4915051840 | 2445 | 2450 | 2450 | 2445 | 187 |
| 282 | 20230725 | 140700 | 4914594435 | 2445 | 2440 | 2450 | 2440 | 1650 |
| 283 | 20230725 | 140600 | 4910560375 | 2440 | 2450 | 2450 | 2440 | 1060 |
| 284 | 20230725 | 140500 | 4907968685 | 2450 | 2450 | 2450 | 2445 | 1529 |
| 285 | 20230725 | 140400 | 4904226400 | 2445 | 2445 | 2455 | 2445 | 3727 |
| 286 | 20230725 | 140300 | 4895094475 | 2445 | 2445 | 2450 | 2445 | 1011 |
| 287 | 20230725 | 140200 | 4892622065 | 2445 | 2430 | 2445 | 2430 | 2491 |
| 288 | 20230725 | 140100 | 4886547735 | 2435 | 2430 | 2435 | 2430 | 2471 |
| 289 | 20230725 | 140000 | 4880535400 | 2430 | 2430 | 2440 | 2430 | 9866 |
| 290 | 20230725 | 135900 | 4856530935 | 2430 | 2435 | 2440 | 2430 | 4780 |
| 291 | 20230725 | 135800 | 4844894140 | 2435 | 2435 | 2440 | 2430 | 2493 |
| 292 | 20230725 | 135700 | 4838820495 | 2435 | 2440 | 2450 | 2430 | 28269 |
| 293 | 20230725 | 135600 | 4769927500 | 2440 | 2455 | 2455 | 2435 | 30978 |
| 294 | 20230725 | 135500 | 4694128910 | 2455 | 2460 | 2465 | 2455 | 5934 |
| 295 | 20230725 | 135400 | 4679531505 | 2460 | 2460 | 2465 | 2460 | 3617 |
| 296 | 20230725 | 135300 | 4670616520 | 2465 | 2465 | 2470 | 2460 | 10968 |
| 297 | 20230725 | 135200 | 4643581670 | 2465 | 2460 | 2470 | 2460 | 11288 |
| 298 | 20230725 | 135100 | 4615760165 | 2460 | 2465 | 2470 | 2460 | 3584 |
| 299 | 20230725 | 135000 | 4606921415 | 2465 | 2470 | 2470 | 2460 | 10093 |
| 300 | 20230725 | 134900 | 4582025540 | 2465 | 2465 | 2470 | 2460 | 4871 |
| 301 | 20230725 | 134800 | 4570023030 | 2465 | 2470 | 2470 | 2460 | 24158 |
| 302 | 20230725 | 134700 | 4510478665 | 2465 | 2465 | 2470 | 2465 | 671 |
| 303 | 20230725 | 134600 | 4508823895 | 2470 | 2470 | 2470 | 2465 | 3355 |
| 304 | 20230725 | 134500 | 4500537965 | 2470 | 2465 | 2470 | 2465 | 2631 |
| 305 | 20230725 | 134400 | 4494048405 | 2470 | 2465 | 2470 | 2465 | 1476 |
| 306 | 20230725 | 134300 | 4490408205 | 2460 | 2470 | 2470 | 2460 | 6361 |
| 307 | 20230725 | 134200 | 4474738315 | 2470 | 2460 | 2470 | 2460 | 3213 |
| 308 | 20230725 | 134100 | 4466831200 | 2460 | 2480 | 2480 | 2460 | 12573 |
| 309 | 20230725 | 134000 | 4435761155 | 2475 | 2490 | 2490 | 2475 | 15831 |
| 310 | 20230725 | 133900 | 4396451635 | 2490 | 2470 | 2490 | 2470 | 5516 |
| 311 | 20230725 | 133800 | 4382763325 | 2470 | 2475 | 2480 | 2470 | 18952 |
| 312 | 20230725 | 133700 | 4335792675 | 2480 | 2490 | 2490 | 2465 | 13986 |
| 313 | 20230725 | 133600 | 4301128090 | 2490 | 2485 | 2500 | 2480 | 63784 |
| 314 | 20230725 | 133500 | 4142280440 | 2485 | 2470 | 2485 | 2460 | 28015 |
| 315 | 20230725 | 133400 | 4073061540 | 2470 | 2465 | 2470 | 2460 | 9487 |
| 316 | 20230725 | 133300 | 4049647565 | 2455 | 2460 | 2465 | 2455 | 15487 |
| 317 | 20230725 | 133200 | 4011549515 | 2460 | 2455 | 2460 | 2455 | 11960 |
| 318 | 20230725 | 133100 | 3982187710 | 2455 | 2455 | 2455 | 2455 | 5278 |
| 319 | 20230725 | 133000 | 3969230220 | 2455 | 2455 | 2455 | 2455 | 1877 |
| 320 | 20230725 | 132900 | 3964622185 | 2455 | 2455 | 2455 | 2455 | 204 |
| 321 | 20230725 | 132800 | 3964121365 | 2455 | 2455 | 2455 | 2450 | 3879 |
| 322 | 20230725 | 132700 | 3954602730 | 2455 | 2450 | 2455 | 2450 | 577 |
| 323 | 20230725 | 132600 | 3953186205 | 2450 | 2455 | 2460 | 2450 | 7226 |
| 324 | 20230725 | 132500 | 3935443235 | 2450 | 2460 | 2460 | 2450 | 7190 |
| 325 | 20230725 | 132400 | 3917789290 | 2455 | 2455 | 2460 | 2455 | 3531 |
| 326 | 20230725 | 132300 | 3909119560 | 2455 | 2455 | 2455 | 2455 | 3496 |
| 327 | 20230725 | 132200 | 3900536880 | 2455 | 2455 | 2460 | 2450 | 6458 |
| 328 | 20230725 | 132100 | 3884672040 | 2455 | 2460 | 2460 | 2455 | 9207 |
| 329 | 20230725 | 132000 | 3862031130 | 2460 | 2460 | 2460 | 2450 | 17016 |
| 330 | 20230725 | 131900 | 3820184230 | 2445 | 2445 | 2460 | 2440 | 11494 |
| 331 | 20230725 | 131800 | 3792052300 | 2445 | 2445 | 2445 | 2445 | 1767 |
| 332 | 20230725 | 131700 | 3787731985 | 2445 | 2445 | 2445 | 2440 | 2867 |
| 333 | 20230725 | 131600 | 3780727310 | 2450 | 2445 | 2450 | 2445 | 1036 |
| 334 | 20230725 | 131500 | 3778191790 | 2445 | 2445 | 2445 | 2440 | 551 |
| 335 | 20230725 | 131400 | 3776844695 | 2445 | 2440 | 2445 | 2440 | 5171 |
| 336 | 20230725 | 131300 | 3764206905 | 2440 | 2440 | 2440 | 2440 | 780 |
| 337 | 20230725 | 131200 | 3762303705 | 2440 | 2440 | 2440 | 2435 | 454 |
| 338 | 20230725 | 131100 | 3761196725 | 2440 | 2440 | 2440 | 2435 | 4599 |
| 339 | 20230725 | 131000 | 3749976215 | 2435 | 2430 | 2435 | 2430 | 1023 |
| 340 | 20230725 | 130900 | 3747485530 | 2430 | 2430 | 2430 | 2430 | 0 |
| 341 | 20230725 | 130800 | 3747485530 | 2430 | 2435 | 2435 | 2430 | 119 |
| 342 | 20230725 | 130700 | 3747195790 | 2435 | 2435 | 2435 | 2435 | 613 |
| 343 | 20230725 | 130600 | 3745703135 | 2425 | 2430 | 2430 | 2425 | 4771 |
| 344 | 20230725 | 130500 | 3734128780 | 2430 | 2425 | 2430 | 2425 | 1132 |
| 345 | 20230725 | 130400 | 3731378630 | 2425 | 2420 | 2425 | 2420 | 5070 |
| 346 | 20230725 | 130300 | 3719109060 | 2420 | 2420 | 2420 | 2420 | 2649 |
| 347 | 20230725 | 130200 | 3712698480 | 2425 | 2430 | 2430 | 2425 | 55 |
| 348 | 20230725 | 130100 | 3712565080 | 2430 | 2425 | 2430 | 2420 | 1164 |
| 349 | 20230725 | 130000 | 3709743875 | 2430 | 2430 | 2430 | 2430 | 14 |
| 350 | 20230725 | 125900 | 3709709855 | 2430 | 2430 | 2435 | 2420 | 39615 |
| 351 | 20230725 | 125800 | 3613797250 | 2430 | 2430 | 2430 | 2430 | 1001 |
| 352 | 20230725 | 125700 | 3611364820 | 2430 | 2430 | 2430 | 2430 | 266 |
| 353 | 20230725 | 125600 | 3610718440 | 2435 | 2430 | 2435 | 2425 | 577 |
| 354 | 20230725 | 125500 | 3609316315 | 2430 | 2430 | 2435 | 2425 | 752 |
| 355 | 20230725 | 125400 | 3607490225 | 2430 | 2440 | 2440 | 2430 | 4716 |
| 356 | 20230725 | 125300 | 3596009815 | 2440 | 2440 | 2440 | 2435 | 513 |
| 357 | 20230725 | 125200 | 3594760615 | 2440 | 2440 | 2440 | 2440 | 373 |
| 358 | 20230725 | 125100 | 3593850495 | 2440 | 2440 | 2445 | 2440 | 1064 |
| 359 | 20230725 | 125000 | 3591249835 | 2445 | 2440 | 2445 | 2440 | 896 |
| 360 | 20230725 | 124900 | 3589059120 | 2440 | 2440 | 2440 | 2435 | 454 |
| 361 | 20230725 | 124800 | 3587951930 | 2435 | 2440 | 2440 | 2435 | 2177 |
| 362 | 20230725 | 124700 | 3582644260 | 2440 | 2440 | 2440 | 2435 | 569 |
| 363 | 20230725 | 124600 | 3581255905 | 2440 | 2440 | 2440 | 2440 | 1377 |
| 364 | 20230725 | 124500 | 3577896025 | 2440 | 2440 | 2440 | 2440 | 755 |
| 365 | 20230725 | 124400 | 3576053825 | 2440 | 2435 | 2440 | 2435 | 2843 |
| 366 | 20230725 | 124300 | 3569123845 | 2440 | 2435 | 2440 | 2435 | 1465 |
| 367 | 20230725 | 124200 | 3565549295 | 2430 | 2440 | 2440 | 2425 | 9394 |
| 368 | 20230725 | 124100 | 3542713315 | 2435 | 2440 | 2440 | 2435 | 1001 |
| 369 | 20230725 | 124000 | 3540275795 | 2440 | 2440 | 2440 | 2440 | 2485 |
| 370 | 20230725 | 123900 | 3534212395 | 2440 | 2435 | 2440 | 2435 | 6 |
| 371 | 20230725 | 123800 | 3534197760 | 2440 | 2440 | 2440 | 2440 | 870 |
| 372 | 20230725 | 123700 | 3532074960 | 2440 | 2440 | 2440 | 2440 | 71 |
| 373 | 20230725 | 123600 | 3531901720 | 2440 | 2435 | 2440 | 2435 | 999 |
| 374 | 20230725 | 123500 | 3529465785 | 2435 | 2440 | 2440 | 2435 | 101 |
| 375 | 20230725 | 123400 | 3529219845 | 2440 | 2445 | 2445 | 2440 | 4891 |
| 376 | 20230725 | 123300 | 3517271575 | 2440 | 2440 | 2440 | 2440 | 2073 |
| 377 | 20230725 | 123200 | 3512213455 | 2440 | 2445 | 2445 | 2440 | 8074 |
| 378 | 20230725 | 123100 | 3492485840 | 2445 | 2450 | 2450 | 2445 | 3681 |
| 379 | 20230725 | 123000 | 3483476390 | 2450 | 2460 | 2460 | 2445 | 32022 |
| 380 | 20230725 | 122900 | 3405005670 | 2460 | 2460 | 2460 | 2455 | 1814 |
| 381 | 20230725 | 122800 | 3400543270 | 2460 | 2460 | 2460 | 2455 | 1375 |
| 382 | 20230725 | 122700 | 3397160820 | 2460 | 2465 | 2465 | 2460 | 6355 |
| 383 | 20230725 | 122600 | 3381521290 | 2465 | 2460 | 2470 | 2455 | 15719 |
| 384 | 20230725 | 122500 | 3342776530 | 2455 | 2455 | 2465 | 2455 | 14131 |
| 385 | 20230725 | 122400 | 3308013655 | 2460 | 2455 | 2460 | 2455 | 2027 |
| 386 | 20230725 | 122300 | 3303034010 | 2460 | 2455 | 2460 | 2455 | 9080 |
| 387 | 20230725 | 122200 | 3280729705 | 2460 | 2455 | 2460 | 2450 | 19742 |
| 388 | 20230725 | 122100 | 3232212315 | 2450 | 2440 | 2455 | 2440 | 18575 |
| 389 | 20230725 | 122000 | 3186748330 | 2440 | 2440 | 2440 | 2440 | 1135 |
| 390 | 20230725 | 121900 | 3183978930 | 2445 | 2440 | 2445 | 2440 | 191 |
| 391 | 20230725 | 121800 | 3183512435 | 2440 | 2445 | 2445 | 2440 | 4823 |
| 392 | 20230725 | 121700 | 3171739755 | 2445 | 2440 | 2445 | 2440 | 2555 |
| 393 | 20230725 | 121600 | 3165505180 | 2440 | 2440 | 2440 | 2440 | 5223 |
| 394 | 20230725 | 121500 | 3152761060 | 2440 | 2440 | 2440 | 2435 | 468 |
| 395 | 20230725 | 121400 | 3151619470 | 2440 | 2440 | 2445 | 2440 | 7988 |
| 396 | 20230725 | 121300 | 3132128745 | 2440 | 2435 | 2440 | 2435 | 1051 |
| 397 | 20230725 | 121200 | 3129569555 | 2435 | 2435 | 2435 | 2435 | 3351 |
| 398 | 20230725 | 121100 | 3121409870 | 2435 | 2435 | 2435 | 2430 | 4128 |
| 399 | 20230725 | 121000 | 3111378740 | 2435 | 2430 | 2435 | 2425 | 1556 |
| 400 | 20230725 | 120900 | 3107600935 | 2430 | 2425 | 2430 | 2425 | 411 |
| 401 | 20230725 | 120800 | 3106602255 | 2425 | 2425 | 2425 | 2425 | 54 |
| 402 | 20230725 | 120700 | 3106471305 | 2430 | 2430 | 2430 | 2430 | 1624 |
| 403 | 20230725 | 120600 | 3102524985 | 2430 | 2435 | 2435 | 2425 | 5348 |
| 404 | 20230725 | 120500 | 3089510045 | 2440 | 2440 | 2440 | 2440 | 3 |
| 405 | 20230725 | 120400 | 3089502725 | 2435 | 2430 | 2435 | 2425 | 2412 |
| 406 | 20230725 | 120300 | 3083632855 | 2435 | 2435 | 2440 | 2425 | 4291 |
| 407 | 20230725 | 120200 | 3073185365 | 2435 | 2430 | 2435 | 2425 | 2948 |
| 408 | 20230725 | 120100 | 3066024185 | 2430 | 2430 | 2435 | 2430 | 56 |
| 409 | 20230725 | 120000 | 3065888100 | 2430 | 2435 | 2435 | 2430 | 206 |
| 410 | 20230725 | 115900 | 3065387490 | 2435 | 2430 | 2435 | 2430 | 207 |
| 411 | 20230725 | 115800 | 3064884455 | 2435 | 2430 | 2435 | 2425 | 1905 |
| 412 | 20230725 | 115700 | 3060251505 | 2435 | 2430 | 2435 | 2430 | 2689 |
| 413 | 20230725 | 115600 | 3053709990 | 2430 | 2430 | 2430 | 2425 | 600 |
| 414 | 20230725 | 115500 | 3052252665 | 2430 | 2430 | 2435 | 2430 | 983 |
| 415 | 20230725 | 115400 | 3049863965 | 2430 | 2430 | 2435 | 2430 | 2799 |
| 416 | 20230725 | 115300 | 3043062385 | 2435 | 2430 | 2435 | 2430 | 4898 |
| 417 | 20230725 | 115200 | 3031150850 | 2430 | 2440 | 2440 | 2430 | 17482 |
| 418 | 20230725 | 115100 | 2988657860 | 2435 | 2435 | 2440 | 2430 | 7128 |
| 419 | 20230725 | 115000 | 2971300775 | 2430 | 2425 | 2435 | 2425 | 10430 |
| 420 | 20230725 | 114900 | 2945980835 | 2430 | 2425 | 2430 | 2425 | 2597 |
| 421 | 20230725 | 114800 | 2939680565 | 2430 | 2425 | 2430 | 2425 | 6980 |
| 422 | 20230725 | 114700 | 2922735380 | 2425 | 2425 | 2425 | 2420 | 5730 |
| 423 | 20230725 | 114600 | 2908841155 | 2425 | 2415 | 2425 | 2415 | 8491 |
| 424 | 20230725 | 114500 | 2888296920 | 2420 | 2415 | 2420 | 2410 | 1931 |
| 425 | 20230725 | 114400 | 2883632550 | 2415 | 2415 | 2420 | 2415 | 16604 |
| 426 | 20230725 | 114300 | 2843477415 | 2415 | 2415 | 2415 | 2410 | 7062 |
| 427 | 20230725 | 114200 | 2826435855 | 2410 | 2405 | 2415 | 2405 | 26444 |
| 428 | 20230725 | 114100 | 2762753210 | 2405 | 2410 | 2410 | 2405 | 1304 |
| 429 | 20230725 | 114000 | 2759614085 | 2405 | 2415 | 2415 | 2405 | 1317 |
| 430 | 20230725 | 113900 | 2756444725 | 2415 | 2410 | 2415 | 2405 | 889 |
| 431 | 20230725 | 113800 | 2754302730 | 2410 | 2405 | 2415 | 2405 | 9746 |
| 432 | 20230725 | 113700 | 2730838610 | 2400 | 2400 | 2405 | 2400 | 1080 |
| 433 | 20230725 | 113600 | 2728245545 | 2400 | 2395 | 2400 | 2395 | 2780 |
| 434 | 20230725 | 113500 | 2721574865 | 2400 | 2400 | 2400 | 2395 | 400 |
| 435 | 20230725 | 113400 | 2720616620 | 2395 | 2395 | 2400 | 2395 | 7192 |
| 436 | 20230725 | 113300 | 2703386465 | 2395 | 2395 | 2395 | 2395 | 274 |
| 437 | 20230725 | 113200 | 2702730235 | 2395 | 2395 | 2395 | 2395 | 6 |
| 438 | 20230725 | 113100 | 2702715865 | 2390 | 2390 | 2395 | 2385 | 383 |
| 439 | 20230725 | 113000 | 2701799945 | 2395 | 2390 | 2395 | 2385 | 2392 |
| 440 | 20230725 | 112900 | 2696083150 | 2390 | 2385 | 2390 | 2385 | 4325 |
| 441 | 20230725 | 112800 | 2685761270 | 2385 | 2385 | 2385 | 2385 | 3465 |
| 442 | 20230725 | 112700 | 2677497245 | 2380 | 2385 | 2385 | 2380 | 1826 |
| 443 | 20230725 | 112600 | 2673143760 | 2380 | 2385 | 2385 | 2380 | 779 |
| 444 | 20230725 | 112500 | 2671289735 | 2375 | 2380 | 2380 | 2375 | 2418 |
| 445 | 20230725 | 112400 | 2665540495 | 2385 | 2380 | 2385 | 2380 | 2680 |
| 446 | 20230725 | 112300 | 2659151695 | 2385 | 2380 | 2385 | 2380 | 427 |
| 447 | 20230725 | 112200 | 2658135430 | 2380 | 2380 | 2380 | 2375 | 1250 |
| 448 | 20230725 | 112100 | 2655160480 | 2375 | 2380 | 2380 | 2375 | 221 |
| 449 | 20230725 | 112000 | 2654635500 | 2380 | 2375 | 2380 | 2375 | 1639 |
| 450 | 20230725 | 111900 | 2650742850 | 2375 | 2380 | 2380 | 2375 | 1067 |
| 451 | 20230725 | 111800 | 2648204605 | 2380 | 2380 | 2380 | 2380 | 5509 |
| 452 | 20230725 | 111700 | 2635093185 | 2380 | 2380 | 2380 | 2375 | 5895 |
| 453 | 20230725 | 111600 | 2621078240 | 2380 | 2385 | 2385 | 2380 | 1927 |
| 454 | 20230725 | 111500 | 2616484940 | 2385 | 2380 | 2385 | 2380 | 1764 |
| 455 | 20230725 | 111400 | 2612286615 | 2380 | 2380 | 2380 | 2380 | 1 |
| 456 | 20230725 | 111300 | 2612284235 | 2375 | 2375 | 2380 | 2375 | 2959 |
| 457 | 20230725 | 111200 | 2605249730 | 2375 | 2375 | 2380 | 2375 | 1163 |
| 458 | 20230725 | 111100 | 2602487600 | 2375 | 2375 | 2380 | 2375 | 828 |
| 459 | 20230725 | 111000 | 2600521085 | 2380 | 2380 | 2380 | 2380 | 57 |
| 460 | 20230725 | 110900 | 2600385425 | 2380 | 2380 | 2380 | 2380 | 14 |
| 461 | 20230725 | 110800 | 2600352105 | 2375 | 2380 | 2380 | 2375 | 1254 |
| 462 | 20230725 | 110700 | 2597367645 | 2380 | 2375 | 2380 | 2375 | 554 |
| 463 | 20230725 | 110600 | 2596051875 | 2380 | 2375 | 2380 | 2375 | 3044 |
| 464 | 20230725 | 110500 | 2588822350 | 2375 | 2385 | 2385 | 2375 | 2426 |
| 465 | 20230725 | 110400 | 2583048615 | 2385 | 2385 | 2385 | 2385 | 717 |
| 466 | 20230725 | 110300 | 2581338570 | 2385 | 2385 | 2385 | 2380 | 1441 |
| 467 | 20230725 | 110200 | 2577908965 | 2385 | 2385 | 2385 | 2380 | 1247 |
| 468 | 20230725 | 110100 | 2574935870 | 2380 | 2375 | 2385 | 2375 | 2358 |
| 469 | 20230725 | 110000 | 2569320840 | 2375 | 2375 | 2385 | 2375 | 2696 |
| 470 | 20230725 | 105900 | 2562900970 | 2380 | 2375 | 2380 | 2370 | 2550 |
| 471 | 20230725 | 105800 | 2556852895 | 2370 | 2380 | 2385 | 2370 | 15202 |
| 472 | 20230725 | 105700 | 2520787665 | 2375 | 2375 | 2380 | 2375 | 4981 |
| 473 | 20230725 | 105600 | 2508956105 | 2370 | 2375 | 2375 | 2370 | 101 |
| 474 | 20230725 | 105500 | 2508716730 | 2370 | 2370 | 2375 | 2370 | 4431 |
| 475 | 20230725 | 105400 | 2498215250 | 2375 | 2370 | 2375 | 2370 | 5 |
| 476 | 20230725 | 105300 | 2498203380 | 2370 | 2375 | 2375 | 2370 | 7059 |
| 477 | 20230725 | 105200 | 2481466095 | 2375 | 2380 | 2380 | 2375 | 1844 |
| 478 | 20230725 | 105100 | 2477086590 | 2380 | 2385 | 2385 | 2380 | 96 |
| 479 | 20230725 | 105000 | 2476858085 | 2385 | 2385 | 2385 | 2385 | 79 |
| 480 | 20230725 | 104900 | 2476669670 | 2370 | 2380 | 2380 | 2370 | 12046 |
| 481 | 20230725 | 104800 | 2448047680 | 2380 | 2385 | 2385 | 2380 | 1595 |
| 482 | 20230725 | 104700 | 2444251085 | 2385 | 2385 | 2390 | 2385 | 1659 |
| 483 | 20230725 | 104600 | 2440291870 | 2385 | 2390 | 2390 | 2385 | 1311 |
| 484 | 20230725 | 104500 | 2437164260 | 2390 | 2395 | 2395 | 2385 | 29107 |
| 485 | 20230725 | 104400 | 2367672590 | 2395 | 2400 | 2400 | 2395 | 1207 |
| 486 | 20230725 | 104300 | 2364781790 | 2395 | 2395 | 2400 | 2390 | 32410 |
| 487 | 20230725 | 104200 | 2287177520 | 2390 | 2390 | 2390 | 2390 | 2826 |
| 488 | 20230725 | 104100 | 2280423380 | 2390 | 2390 | 2390 | 2385 | 3725 |
| 489 | 20230725 | 104000 | 2271520635 | 2390 | 2390 | 2390 | 2380 | 796 |
| 490 | 20230725 | 103900 | 2269620705 | 2390 | 2395 | 2395 | 2385 | 10671 |
| 491 | 20230725 | 103800 | 2244118630 | 2395 | 2395 | 2395 | 2390 | 2655 |
| 492 | 20230725 | 103700 | 2237760435 | 2390 | 2385 | 2390 | 2380 | 14743 |
| 493 | 20230725 | 103600 | 2202540725 | 2385 | 2380 | 2385 | 2380 | 10408 |
| 494 | 20230725 | 103500 | 2177768610 | 2380 | 2380 | 2380 | 2380 | 5678 |
| 495 | 20230725 | 103400 | 2164254970 | 2380 | 2380 | 2380 | 2375 | 381 |
| 496 | 20230725 | 103300 | 2163348490 | 2380 | 2380 | 2380 | 2375 | 3169 |
| 497 | 20230725 | 103200 | 2155816520 | 2380 | 2380 | 2380 | 2380 | 1341 |
| 498 | 20230725 | 103100 | 2152624940 | 2380 | 2380 | 2380 | 2380 | 2001 |
| 499 | 20230725 | 103000 | 2147862560 | 2380 | 2380 | 2380 | 2375 | 951 |
| 500 | 20230725 | 102900 | 2145601180 | 2380 | 2375 | 2380 | 2370 | 8895 |
| 501 | 20230725 | 102800 | 2124457555 | 2375 | 2375 | 2375 | 2375 | 618 |
| 502 | 20230725 | 102700 | 2122989805 | 2370 | 2375 | 2375 | 2370 | 1392 |
| 503 | 20230725 | 102600 | 2119690310 | 2370 | 2375 | 2375 | 2370 | 1243 |
| 504 | 20230725 | 102500 | 2116742325 | 2375 | 2375 | 2375 | 2370 | 323 |
| 505 | 20230725 | 102400 | 2115975950 | 2375 | 2370 | 2375 | 2370 | 4316 |
| 506 | 20230725 | 102300 | 2105745675 | 2375 | 2375 | 2375 | 2370 | 5782 |
| 507 | 20230725 | 102200 | 2092014160 | 2375 | 2375 | 2375 | 2370 | 236 |
| 508 | 20230725 | 102100 | 2091453715 | 2370 | 2375 | 2380 | 2370 | 4620 |
| 509 | 20230725 | 102000 | 2080497790 | 2375 | 2380 | 2380 | 2375 | 3067 |
| 510 | 20230725 | 101900 | 2073213580 | 2380 | 2375 | 2380 | 2375 | 887 |
| 511 | 20230725 | 101800 | 2071104520 | 2380 | 2380 | 2380 | 2375 | 7428 |
| 512 | 20230725 | 101700 | 2053428165 | 2380 | 2380 | 2380 | 2380 | 14 |
| 513 | 20230725 | 101600 | 2053394845 | 2375 | 2375 | 2375 | 2365 | 10622 |
| 514 | 20230725 | 101500 | 2028224015 | 2375 | 2375 | 2375 | 2370 | 12224 |
| 515 | 20230725 | 101400 | 1999197525 | 2375 | 2375 | 2375 | 2375 | 1 |
| 516 | 20230725 | 101300 | 1999195150 | 2375 | 2370 | 2375 | 2365 | 3207 |
| 517 | 20230725 | 101200 | 1991596475 | 2365 | 2370 | 2370 | 2360 | 11194 |
| 518 | 20230725 | 101100 | 1965164890 | 2360 | 2370 | 2370 | 2360 | 2259 |
| 519 | 20230725 | 101000 | 1959817835 | 2370 | 2375 | 2375 | 2355 | 68226 |
| 520 | 20230725 | 100900 | 1798477430 | 2375 | 2380 | 2380 | 2370 | 1608 |
| 521 | 20230725 | 100800 | 1794658720 | 2375 | 2375 | 2375 | 2375 | 4461 |
| 522 | 20230725 | 100700 | 1784063845 | 2375 | 2375 | 2375 | 2370 | 13728 |
| 523 | 20230725 | 100600 | 1751475620 | 2375 | 2375 | 2380 | 2370 | 7373 |
| 524 | 20230725 | 100500 | 1733974850 | 2375 | 2380 | 2380 | 2375 | 2346 |
| 525 | 20230725 | 100400 | 1728401520 | 2375 | 2375 | 2380 | 2375 | 295 |
| 526 | 20230725 | 100300 | 1727700865 | 2375 | 2380 | 2380 | 2375 | 1155 |
| 527 | 20230725 | 100200 | 1724957645 | 2380 | 2375 | 2380 | 2375 | 905 |
| 528 | 20230725 | 100100 | 1722808265 | 2375 | 2365 | 2375 | 2360 | 13626 |
| 529 | 20230725 | 100000 | 1690563365 | 2365 | 2370 | 2370 | 2360 | 37125 |
| 530 | 20230725 | 095900 | 1602816155 | 2370 | 2375 | 2375 | 2370 | 19617 |
| 531 | 20230725 | 095800 | 1556310725 | 2375 | 2375 | 2380 | 2375 | 3488 |
| 532 | 20230725 | 095700 | 1548026690 | 2375 | 2375 | 2380 | 2375 | 3095 |
| 533 | 20230725 | 095600 | 1540675780 | 2375 | 2370 | 2375 | 2370 | 5697 |
| 534 | 20230725 | 095500 | 1527172875 | 2370 | 2365 | 2370 | 2365 | 9774 |
| 535 | 20230725 | 095400 | 1504044905 | 2360 | 2370 | 2375 | 2360 | 26103 |
| 536 | 20230725 | 095300 | 1442362375 | 2370 | 2375 | 2375 | 2360 | 31724 |
| 537 | 20230725 | 095200 | 1367280020 | 2375 | 2375 | 2375 | 2370 | 17872 |
| 538 | 20230725 | 095100 | 1324923105 | 2375 | 2375 | 2375 | 2370 | 6757 |
| 539 | 20230725 | 095000 | 1308908115 | 2375 | 2380 | 2385 | 2375 | 19714 |
| 540 | 20230725 | 094900 | 1262050120 | 2380 | 2385 | 2385 | 2375 | 3509 |
| 541 | 20230725 | 094800 | 1253698705 | 2385 | 2375 | 2390 | 2375 | 1621 |
| 542 | 20230725 | 094700 | 1249840580 | 2375 | 2385 | 2390 | 2375 | 13007 |
| 543 | 20230725 | 094600 | 1218881840 | 2385 | 2385 | 2390 | 2380 | 4776 |
| 544 | 20230725 | 094500 | 1207488455 | 2390 | 2390 | 2390 | 2385 | 3767 |
| 545 | 20230725 | 094400 | 1198503925 | 2390 | 2390 | 2390 | 2390 | 39 |
| 546 | 20230725 | 094300 | 1198410715 | 2390 | 2390 | 2390 | 2385 | 3267 |
| 547 | 20230725 | 094200 | 1190607160 | 2390 | 2385 | 2390 | 2385 | 1764 |
| 548 | 20230725 | 094100 | 1186396920 | 2390 | 2385 | 2390 | 2380 | 5263 |
| 549 | 20230725 | 094000 | 1173844995 | 2390 | 2390 | 2390 | 2385 | 13236 |
| 550 | 20230725 | 093900 | 1142236290 | 2390 | 2395 | 2395 | 2390 | 3692 |
| 551 | 20230725 | 093800 | 1133409510 | 2400 | 2405 | 2405 | 2395 | 1811 |
| 552 | 20230725 | 093700 | 1129071380 | 2405 | 2405 | 2405 | 2390 | 517 |
| 553 | 20230725 | 093600 | 1127835115 | 2405 | 2400 | 2405 | 2385 | 887 |
| 554 | 20230725 | 093500 | 1125709985 | 2385 | 2390 | 2400 | 2385 | 10085 |
| 555 | 20230725 | 093400 | 1101583770 | 2390 | 2385 | 2390 | 2385 | 6866 |
| 556 | 20230725 | 093300 | 1085208255 | 2385 | 2385 | 2385 | 2385 | 142 |
| 557 | 20230725 | 093200 | 1084869585 | 2385 | 2385 | 2385 | 2380 | 8243 |
| 558 | 20230725 | 093100 | 1065231595 | 2385 | 2390 | 2390 | 2385 | 3728 |
| 559 | 20230725 | 093000 | 1056335295 | 2380 | 2395 | 2400 | 2380 | 4553 |
| 560 | 20230725 | 092900 | 1045483330 | 2380 | 2390 | 2400 | 2380 | 22114 |
| 561 | 20230725 | 092800 | 992732600 | 2395 | 2390 | 2400 | 2390 | 1386 |
| 562 | 20230725 | 092700 | 989416820 | 2395 | 2385 | 2400 | 2385 | 8226 |
| 563 | 20230725 | 092600 | 969762360 | 2385 | 2390 | 2390 | 2385 | 3076 |
| 564 | 20230725 | 092500 | 962425650 | 2390 | 2380 | 2395 | 2380 | 11972 |
| 565 | 20230725 | 092400 | 933882645 | 2385 | 2390 | 2390 | 2385 | 10843 |
| 566 | 20230725 | 092300 | 908004840 | 2390 | 2400 | 2400 | 2390 | 2913 |
| 567 | 20230725 | 092200 | 901024115 | 2400 | 2400 | 2405 | 2395 | 6349 |
| 568 | 20230725 | 092100 | 885778770 | 2400 | 2385 | 2400 | 2385 | 17098 |
| 569 | 20230725 | 092000 | 844904205 | 2390 | 2395 | 2395 | 2385 | 2012 |
| 570 | 20230725 | 091900 | 840101665 | 2385 | 2395 | 2395 | 2380 | 8795 |
| 571 | 20230725 | 091800 | 819119975 | 2400 | 2400 | 2400 | 2390 | 8245 |
| 572 | 20230725 | 091700 | 799367920 | 2400 | 2405 | 2405 | 2390 | 6323 |
| 573 | 20230725 | 091600 | 784230270 | 2405 | 2405 | 2410 | 2395 | 10299 |
| 574 | 20230725 | 091500 | 759517800 | 2410 | 2410 | 2410 | 2400 | 7236 |
| 575 | 20230725 | 091400 | 742120335 | 2410 | 2425 | 2425 | 2410 | 5587 |
| 576 | 20230725 | 091300 | 728626420 | 2430 | 2420 | 2435 | 2420 | 11381 |
| 577 | 20230725 | 091200 | 701003650 | 2420 | 2395 | 2420 | 2395 | 23491 |
| 578 | 20230725 | 091100 | 644460155 | 2395 | 2415 | 2425 | 2355 | 83053 |
| 579 | 20230725 | 091000 | 447051605 | 2425 | 2440 | 2450 | 2400 | 59616 |
| 580 | 20230725 | 090900 | 302844735 | 2440 | 2455 | 2460 | 2425 | 41072 |
| 581 | 20230725 | 090800 | 202488085 | 2450 | 2455 | 2455 | 2450 | 5801 |
| 582 | 20230725 | 090700 | 188246995 | 2450 | 2450 | 2450 | 2445 | 2835 |
| 583 | 20230725 | 090600 | 181301395 | 2450 | 2450 | 2455 | 2445 | 4663 |
| 584 | 20230725 | 090500 | 169888635 | 2450 | 2440 | 2450 | 2435 | 14589 |
| 585 | 20230725 | 090400 | 134238900 | 2445 | 2440 | 2450 | 2440 | 13882 |
| 586 | 20230725 | 090300 | 100365240 | 2440 | 2455 | 2460 | 2440 | 6339 |
| 587 | 20230725 | 090200 | 84852405 | 2455 | 2450 | 2465 | 2450 | 4873 |
| 588 | 20230725 | 090100 | 72882945 | 2445 | 2450 | 2460 | 2445 | 2516 |
| 589 | 20230725 | 090000 | 66711915 | 2445 | 2430 | 2445 | 2430 | 27385 |