31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 193200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 2961 |
| 3 | 20230725 | 193100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20230725 | 193000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20230725 | 192900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20230725 | 192800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20230725 | 192700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20230725 | 192600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20230725 | 192500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20230725 | 192400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20230725 | 192300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20230725 | 192200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20230725 | 192100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20230725 | 192000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20230725 | 191900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20230725 | 191800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20230725 | 191700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20230725 | 191600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20230725 | 191500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20230725 | 191400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20230725 | 191300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20230725 | 191200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20230725 | 191100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20230725 | 191000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20230725 | 190900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20230725 | 190800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20230725 | 190700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20230725 | 190600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20230725 | 190500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20230725 | 190400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20230725 | 190300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20230725 | 190200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 2961 |
| 33 | 20230725 | 190100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20230725 | 190000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20230725 | 185900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20230725 | 185800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20230725 | 185700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20230725 | 185600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20230725 | 185500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20230725 | 185400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20230725 | 185300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20230725 | 185200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20230725 | 185100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20230725 | 185000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20230725 | 184900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20230725 | 184800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20230725 | 184700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20230725 | 184600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20230725 | 184500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20230725 | 184400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20230725 | 184300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20230725 | 184200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20230725 | 184100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20230725 | 184000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20230725 | 183900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20230725 | 183800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20230725 | 183700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20230725 | 183600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20230725 | 183500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20230725 | 183400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20230725 | 183300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20230725 | 183200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 2961 |
| 63 | 20230725 | 183100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20230725 | 183000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20230725 | 182900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20230725 | 182800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20230725 | 182700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20230725 | 182600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20230725 | 182500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20230725 | 182400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20230725 | 182300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20230725 | 182200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20230725 | 182100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20230725 | 182000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20230725 | 181900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20230725 | 181800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20230725 | 181700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20230725 | 181600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20230725 | 181500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20230725 | 181400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20230725 | 181300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20230725 | 181200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20230725 | 181100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20230725 | 181000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20230725 | 180900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20230725 | 180800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20230725 | 180700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20230725 | 180600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20230725 | 180500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20230725 | 180400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20230725 | 180300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20230725 | 180200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 2961 |
| 93 | 20230725 | 180100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20230725 | 180000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20230725 | 175900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20230725 | 175800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20230725 | 175700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20230725 | 175600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20230725 | 175500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20230725 | 175400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20230725 | 175300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20230725 | 175200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20230725 | 175100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20230725 | 175000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20230725 | 174900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20230725 | 174800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20230725 | 174700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20230725 | 174600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20230725 | 174500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20230725 | 174400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20230725 | 174300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20230725 | 174200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20230725 | 174100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20230725 | 174000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20230725 | 173900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20230725 | 173800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20230725 | 173700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20230725 | 173600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20230725 | 173500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20230725 | 173400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20230725 | 173300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20230725 | 173200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 2961 |
| 123 | 20230725 | 173100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20230725 | 173000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20230725 | 172900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20230725 | 172800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20230725 | 172700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20230725 | 172600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20230725 | 172500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20230725 | 172400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20230725 | 172300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20230725 | 172200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20230725 | 172100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20230725 | 172000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20230725 | 171900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20230725 | 171800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20230725 | 171700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20230725 | 171600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20230725 | 171500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20230725 | 171400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20230725 | 171300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20230725 | 171200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20230725 | 171100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20230725 | 171000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20230725 | 170900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20230725 | 170800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20230725 | 170700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20230725 | 170600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20230725 | 170500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20230725 | 170400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20230725 | 170300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20230725 | 170200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 2961 |
| 153 | 20230725 | 170100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20230725 | 170000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20230725 | 165900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20230725 | 165800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20230725 | 165700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20230725 | 165600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20230725 | 165500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20230725 | 165400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20230725 | 165300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20230725 | 165200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20230725 | 165100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20230725 | 165000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20230725 | 164900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20230725 | 164800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20230725 | 164700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20230725 | 164600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20230725 | 164500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20230725 | 164400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20230725 | 164300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20230725 | 164200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20230725 | 164100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20230725 | 164000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20230725 | 163900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20230725 | 163800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20230725 | 163700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20230725 | 163600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20230725 | 163500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20230725 | 163400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20230725 | 163300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20230725 | 163200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 2961 |
| 183 | 20230725 | 163100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20230725 | 163000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20230725 | 162900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20230725 | 162800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20230725 | 162700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20230725 | 162600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20230725 | 162500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20230725 | 162400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20230725 | 162300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20230725 | 162200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20230725 | 162100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20230725 | 162000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20230725 | 161900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20230725 | 161800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 197 | 20230725 | 161700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 198 | 20230725 | 161600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 199 | 20230725 | 161500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 200 | 20230725 | 161400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 201 | 20230725 | 161300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 202 | 20230725 | 161200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 203 | 20230725 | 161100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 204 | 20230725 | 161000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 205 | 20230725 | 160900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 206 | 20230725 | 160800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20230725 | 160700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20230725 | 160600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20230725 | 160500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20230725 | 160400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20230725 | 160300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20230725 | 160200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 2961 |
| 213 | 20230725 | 160100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20230725 | 160000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20230725 | 155900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20230725 | 155800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20230725 | 155700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20230725 | 155600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 219 | 20230725 | 155500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20230725 | 155400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 221 | 20230725 | 155300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 222 | 20230725 | 155200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20230725 | 155100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 224 | 20230725 | 155000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 225 | 20230725 | 154900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 226 | 20230725 | 154800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 227 | 20230725 | 154700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 228 | 20230725 | 154600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 229 | 20230725 | 154500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 230 | 20230725 | 154400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 231 | 20230725 | 154300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 232 | 20230725 | 154200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 233 | 20230725 | 154100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 234 | 20230725 | 154000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 235 | 20230725 | 153900 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 236 | 20230725 | 153800 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 237 | 20230725 | 153700 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 238 | 20230725 | 153600 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 239 | 20230725 | 153500 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 240 | 20230725 | 153400 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 241 | 20230725 | 153300 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 242 | 20230725 | 153200 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 2961 |
| 243 | 20230725 | 153100 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 0 |
| 244 | 20230725 | 153000 | 1125869245 | 3935 | 3935 | 3935 | 3935 | 2961 |
| 245 | 20230725 | 152900 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 0 |
| 246 | 20230725 | 152800 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 0 |
| 247 | 20230725 | 152700 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 0 |
| 248 | 20230725 | 152600 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 0 |
| 249 | 20230725 | 152500 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 0 |
| 250 | 20230725 | 152400 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 0 |
| 251 | 20230725 | 152300 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 0 |
| 252 | 20230725 | 152200 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 0 |
| 253 | 20230725 | 152100 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 0 |
| 254 | 20230725 | 152000 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 0 |
| 255 | 20230725 | 151900 | 1114217710 | 3925 | 3925 | 3925 | 3925 | 2 |
| 256 | 20230725 | 151800 | 1114209860 | 3925 | 3910 | 3925 | 3910 | 1029 |
| 257 | 20230725 | 151700 | 1110186315 | 3910 | 3915 | 3915 | 3910 | 79 |
| 258 | 20230725 | 151600 | 1109877420 | 3905 | 3915 | 3915 | 3900 | 209 |
| 259 | 20230725 | 151500 | 1109061770 | 3895 | 3905 | 3915 | 3895 | 210 |
| 260 | 20230725 | 151400 | 1108242900 | 3915 | 3905 | 3915 | 3895 | 611 |
| 261 | 20230725 | 151300 | 1105861525 | 3915 | 3915 | 3915 | 3890 | 114 |
| 262 | 20230725 | 151200 | 1105417750 | 3890 | 3915 | 3915 | 3890 | 210 |
| 263 | 20230725 | 151100 | 1104600505 | 3895 | 3915 | 3915 | 3895 | 212 |
| 264 | 20230725 | 151000 | 1103774570 | 3895 | 3900 | 3915 | 3895 | 279 |
| 265 | 20230725 | 150900 | 1102687710 | 3920 | 3920 | 3920 | 3900 | 136 |
| 266 | 20230725 | 150800 | 1102156370 | 3900 | 3900 | 3920 | 3895 | 220 |
| 267 | 20230725 | 150700 | 1101298520 | 3920 | 3900 | 3920 | 3895 | 210 |
| 268 | 20230725 | 150600 | 1100479740 | 3920 | 3905 | 3920 | 3895 | 4909 |
| 269 | 20230725 | 150500 | 1081342500 | 3920 | 3920 | 3920 | 3900 | 399 |
| 270 | 20230725 | 150400 | 1079784780 | 3900 | 3920 | 3930 | 3900 | 342 |
| 271 | 20230725 | 150300 | 1078449230 | 3900 | 3905 | 3920 | 3900 | 227 |
| 272 | 20230725 | 150200 | 1077562850 | 3920 | 3910 | 3920 | 3900 | 215 |
| 273 | 20230725 | 150100 | 1076723595 | 3910 | 3920 | 3920 | 3910 | 105 |
| 274 | 20230725 | 150000 | 1076313035 | 3905 | 3920 | 3920 | 3905 | 314 |
| 275 | 20230725 | 145900 | 1075086060 | 3905 | 3910 | 3920 | 3905 | 222 |
| 276 | 20230725 | 145800 | 1074218550 | 3920 | 3910 | 3920 | 3905 | 714 |
| 277 | 20230725 | 145700 | 1071424880 | 3910 | 3910 | 3915 | 3905 | 348 |
| 278 | 20230725 | 145600 | 1070064680 | 3910 | 3910 | 3915 | 3910 | 294 |
| 279 | 20230725 | 145500 | 1068915120 | 3915 | 3905 | 3915 | 3905 | 410 |
| 280 | 20230725 | 145400 | 1067311600 | 3910 | 3915 | 3915 | 3900 | 3864 |
| 281 | 20230725 | 145300 | 1052213885 | 3910 | 3905 | 3915 | 3905 | 348 |
| 282 | 20230725 | 145200 | 1050853885 | 3905 | 3905 | 3910 | 3905 | 500 |
| 283 | 20230725 | 145100 | 1048900105 | 3905 | 3910 | 3910 | 3905 | 1002 |
| 284 | 20230725 | 145000 | 1044986595 | 3910 | 3910 | 3915 | 3910 | 201 |
| 285 | 20230725 | 144900 | 1044200625 | 3910 | 3910 | 3910 | 3910 | 279 |
| 286 | 20230725 | 144800 | 1043109735 | 3910 | 3910 | 3910 | 3905 | 837 |
| 287 | 20230725 | 144700 | 1039838360 | 3905 | 3905 | 3915 | 3900 | 384 |
| 288 | 20230725 | 144600 | 1038338275 | 3905 | 3915 | 3915 | 3905 | 208 |
| 289 | 20230725 | 144500 | 1037525135 | 3895 | 3900 | 3915 | 3895 | 329 |
| 290 | 20230725 | 144400 | 1036243265 | 3900 | 3905 | 3915 | 3900 | 2558 |
| 291 | 20230725 | 144300 | 1026263720 | 3900 | 3900 | 3915 | 3900 | 230 |
| 292 | 20230725 | 144200 | 1025366325 | 3900 | 3910 | 3910 | 3900 | 1191 |
| 293 | 20230725 | 144100 | 1020715400 | 3920 | 3905 | 3920 | 3900 | 1286 |
| 294 | 20230725 | 144000 | 1015688420 | 3905 | 3895 | 3905 | 3895 | 530 |
| 295 | 20230725 | 143900 | 1013621635 | 3905 | 3895 | 3905 | 3895 | 205 |
| 296 | 20230725 | 143800 | 1012822930 | 3895 | 3900 | 3905 | 3895 | 332 |
| 297 | 20230725 | 143700 | 1011528890 | 3900 | 3900 | 3905 | 3900 | 713 |
| 298 | 20230725 | 143600 | 1008748020 | 3905 | 3905 | 3910 | 3900 | 577 |
| 299 | 20230725 | 143500 | 1006497570 | 3905 | 3895 | 3905 | 3895 | 1771 |
| 300 | 20230725 | 143400 | 999589745 | 3895 | 3895 | 3900 | 3895 | 288 |
| 301 | 20230725 | 143300 | 998467495 | 3895 | 3895 | 3895 | 3895 | 279 |
| 302 | 20230725 | 143200 | 997380790 | 3905 | 3900 | 3905 | 3895 | 2016 |
| 303 | 20230725 | 143100 | 989522700 | 3895 | 3900 | 3900 | 3895 | 197 |
| 304 | 20230725 | 143000 | 988755165 | 3900 | 3895 | 3905 | 3895 | 1274 |
| 305 | 20230725 | 142900 | 983787615 | 3895 | 3895 | 3900 | 3895 | 239 |
| 306 | 20230725 | 142800 | 982856690 | 3900 | 3895 | 3900 | 3895 | 287 |
| 307 | 20230725 | 142700 | 981738775 | 3895 | 3895 | 3895 | 3895 | 212 |
| 308 | 20230725 | 142600 | 980913035 | 3910 | 3905 | 3915 | 3895 | 944 |
| 309 | 20230725 | 142500 | 977229940 | 3905 | 3910 | 3910 | 3900 | 755 |
| 310 | 20230725 | 142400 | 974282555 | 3915 | 3900 | 3915 | 3900 | 806 |
| 311 | 20230725 | 142300 | 971139035 | 3900 | 3900 | 3900 | 3900 | 268 |
| 312 | 20230725 | 142200 | 970093835 | 3900 | 3905 | 3905 | 3900 | 485 |
| 313 | 20230725 | 142100 | 968201770 | 3900 | 3910 | 3910 | 3900 | 338 |
| 314 | 20230725 | 142000 | 966882750 | 3915 | 3920 | 3920 | 3915 | 45 |
| 315 | 20230725 | 141900 | 966706570 | 3925 | 3915 | 3925 | 3905 | 373 |
| 316 | 20230725 | 141800 | 965246025 | 3910 | 3905 | 3920 | 3905 | 3669 |
| 317 | 20230725 | 141700 | 950911115 | 3905 | 3895 | 3920 | 3895 | 944 |
| 318 | 20230725 | 141600 | 947223650 | 3900 | 3915 | 3915 | 3900 | 8593 |
| 319 | 20230725 | 141500 | 913675335 | 3920 | 3915 | 3925 | 3915 | 179 |
| 320 | 20230725 | 141400 | 912974165 | 3915 | 3920 | 3925 | 3915 | 412 |
| 321 | 20230725 | 141300 | 911360625 | 3915 | 3915 | 3915 | 3915 | 602 |
| 322 | 20230725 | 141200 | 909003795 | 3915 | 3920 | 3925 | 3915 | 109 |
| 323 | 20230725 | 141100 | 908577015 | 3915 | 3920 | 3930 | 3915 | 237 |
| 324 | 20230725 | 141000 | 907648485 | 3920 | 3920 | 3930 | 3915 | 180 |
| 325 | 20230725 | 140900 | 906943050 | 3930 | 3915 | 3930 | 3915 | 210 |
| 326 | 20230725 | 140800 | 906120870 | 3930 | 3930 | 3935 | 3920 | 184 |
| 327 | 20230725 | 140700 | 905399035 | 3930 | 3930 | 3935 | 3930 | 190 |
| 328 | 20230725 | 140600 | 904652290 | 3930 | 3930 | 3935 | 3930 | 1109 |
| 329 | 20230725 | 140500 | 900293915 | 3930 | 3925 | 3930 | 3925 | 2068 |
| 330 | 20230725 | 140400 | 892176955 | 3925 | 3905 | 3925 | 3905 | 555 |
| 331 | 20230725 | 140300 | 890006140 | 3910 | 3920 | 3920 | 3910 | 1443 |
| 332 | 20230725 | 140200 | 884363995 | 3925 | 3930 | 3930 | 3910 | 110 |
| 333 | 20230725 | 140100 | 883933760 | 3905 | 3910 | 3935 | 3905 | 703 |
| 334 | 20230725 | 140000 | 881185305 | 3910 | 3940 | 3940 | 3910 | 225 |
| 335 | 20230725 | 135900 | 880305290 | 3910 | 3920 | 3940 | 3910 | 409 |
| 336 | 20230725 | 135800 | 878704030 | 3940 | 3910 | 3940 | 3910 | 260 |
| 337 | 20230725 | 135700 | 877687070 | 3915 | 3915 | 3940 | 3910 | 163 |
| 338 | 20230725 | 135600 | 877048835 | 3915 | 3935 | 3935 | 3905 | 125 |
| 339 | 20230725 | 135500 | 876560130 | 3910 | 3910 | 3935 | 3910 | 217 |
| 340 | 20230725 | 135400 | 875711485 | 3935 | 3910 | 3935 | 3910 | 225 |
| 341 | 20230725 | 135300 | 874831390 | 3935 | 3930 | 3940 | 3910 | 143 |
| 342 | 20230725 | 135200 | 874271415 | 3910 | 3945 | 3945 | 3905 | 211 |
| 343 | 20230725 | 135100 | 873446795 | 3915 | 3910 | 3955 | 3910 | 413 |
| 344 | 20230725 | 135000 | 871830700 | 3910 | 3915 | 3915 | 3910 | 237 |
| 345 | 20230725 | 134900 | 870904005 | 3925 | 3925 | 3925 | 3920 | 31 |
| 346 | 20230725 | 134800 | 870782375 | 3930 | 3915 | 3950 | 3910 | 475 |
| 347 | 20230725 | 134700 | 868923725 | 3915 | 3920 | 3920 | 3915 | 46 |
| 348 | 20230725 | 134600 | 868743430 | 3925 | 3930 | 3930 | 3925 | 85 |
| 349 | 20230725 | 134500 | 868409715 | 3960 | 3955 | 3965 | 3925 | 3610 |
| 350 | 20230725 | 134400 | 854141095 | 3925 | 3930 | 3960 | 3925 | 3337 |
| 351 | 20230725 | 134300 | 840951315 | 3935 | 3940 | 3965 | 3930 | 544 |
| 352 | 20230725 | 134200 | 838810965 | 3970 | 3915 | 3970 | 3915 | 6156 |
| 353 | 20230725 | 134100 | 814391265 | 3915 | 3960 | 3960 | 3915 | 1768 |
| 354 | 20230725 | 134000 | 807440390 | 3960 | 3900 | 3960 | 3900 | 14649 |
| 355 | 20230725 | 133900 | 749591075 | 3915 | 3905 | 3915 | 3900 | 211 |
| 356 | 20230725 | 133800 | 748767610 | 3915 | 3915 | 3915 | 3910 | 147 |
| 357 | 20230725 | 133700 | 748192625 | 3900 | 3915 | 3915 | 3900 | 217 |
| 358 | 20230725 | 133600 | 747346180 | 3895 | 3915 | 3915 | 3895 | 229 |
| 359 | 20230725 | 133500 | 746453865 | 3895 | 3895 | 3895 | 3895 | 207 |
| 360 | 20230725 | 133400 | 745647600 | 3900 | 3900 | 3900 | 3895 | 855 |
| 361 | 20230725 | 133300 | 742313620 | 3895 | 3895 | 3895 | 3895 | 208 |
| 362 | 20230725 | 133200 | 741503460 | 3895 | 3895 | 3900 | 3895 | 209 |
| 363 | 20230725 | 133100 | 740689400 | 3895 | 3895 | 3895 | 3895 | 208 |
| 364 | 20230725 | 133000 | 739879240 | 3895 | 3895 | 3895 | 3895 | 104 |
| 365 | 20230725 | 132900 | 739474160 | 3895 | 3895 | 3895 | 3895 | 208 |
| 366 | 20230725 | 132800 | 738664000 | 3895 | 3900 | 3900 | 3895 | 208 |
| 367 | 20230725 | 132700 | 737853320 | 3900 | 3895 | 3905 | 3895 | 3515 |
| 368 | 20230725 | 132600 | 724161740 | 3900 | 3900 | 3900 | 3895 | 205 |
| 369 | 20230725 | 132500 | 723363085 | 3900 | 3895 | 3925 | 3895 | 140 |
| 370 | 20230725 | 132400 | 722817395 | 3895 | 3895 | 3895 | 3895 | 208 |
| 371 | 20230725 | 132300 | 722007235 | 3895 | 3900 | 3905 | 3895 | 218 |
| 372 | 20230725 | 132200 | 721157505 | 3900 | 3915 | 3915 | 3900 | 759 |
| 373 | 20230725 | 132100 | 718194065 | 3915 | 3915 | 3925 | 3915 | 105 |
| 374 | 20230725 | 132000 | 717782485 | 3920 | 3915 | 3920 | 3915 | 50 |
| 375 | 20230725 | 131900 | 717586730 | 3915 | 3915 | 3915 | 3915 | 0 |
| 376 | 20230725 | 131800 | 717586730 | 3915 | 3900 | 3915 | 3900 | 758 |
| 377 | 20230725 | 131700 | 714629980 | 3905 | 3905 | 3905 | 3905 | 18 |
| 378 | 20230725 | 131600 | 714559690 | 3910 | 3910 | 3910 | 3910 | 20 |
| 379 | 20230725 | 131500 | 714481490 | 3910 | 3910 | 3910 | 3905 | 503 |
| 380 | 20230725 | 131400 | 712514770 | 3910 | 3910 | 3910 | 3910 | 3 |
| 381 | 20230725 | 131300 | 712503040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 382 | 20230725 | 131200 | 712503040 | 3920 | 3920 | 3920 | 3920 | 40 |
| 383 | 20230725 | 131100 | 712346240 | 3920 | 3910 | 3920 | 3910 | 652 |
| 384 | 20230725 | 131000 | 709796900 | 3915 | 3915 | 3915 | 3915 | 10 |
| 385 | 20230725 | 130900 | 709757750 | 3915 | 3915 | 3915 | 3915 | 15 |
| 386 | 20230725 | 130800 | 709699025 | 3915 | 3915 | 3915 | 3915 | 19 |
| 387 | 20230725 | 130700 | 709624640 | 3900 | 3925 | 3925 | 3900 | 651 |
| 388 | 20230725 | 130600 | 707085715 | 3895 | 3930 | 3930 | 3895 | 511 |
| 389 | 20230725 | 130500 | 705090920 | 3930 | 3930 | 3930 | 3930 | 0 |
| 390 | 20230725 | 130400 | 705090920 | 3930 | 3905 | 3930 | 3905 | 653 |
| 391 | 20230725 | 130300 | 702540860 | 3930 | 3930 | 3930 | 3930 | 0 |
| 392 | 20230725 | 130200 | 702540860 | 3930 | 3930 | 3930 | 3930 | 0 |
| 393 | 20230725 | 130100 | 702540860 | 3930 | 3930 | 3930 | 3930 | 0 |
| 394 | 20230725 | 130000 | 702540860 | 3930 | 3930 | 3930 | 3900 | 670 |
| 395 | 20230725 | 125900 | 699918160 | 3925 | 3925 | 3925 | 3925 | 27 |
| 396 | 20230725 | 125800 | 699812185 | 3925 | 3925 | 3925 | 3925 | 21 |
| 397 | 20230725 | 125700 | 699729760 | 3915 | 3910 | 3915 | 3900 | 3407 |
| 398 | 20230725 | 125600 | 686430205 | 3915 | 3930 | 3930 | 3915 | 554 |
| 399 | 20230725 | 125500 | 684261125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 400 | 20230725 | 125400 | 684261125 | 3930 | 3925 | 3930 | 3925 | 508 |
| 401 | 20230725 | 125300 | 682267220 | 3925 | 3925 | 3925 | 3925 | 243 |
| 402 | 20230725 | 125200 | 681313445 | 3925 | 3925 | 3925 | 3925 | 0 |
| 403 | 20230725 | 125100 | 681313445 | 3925 | 3925 | 3925 | 3925 | 311 |
| 404 | 20230725 | 125000 | 680092770 | 3925 | 3925 | 3925 | 3925 | 177 |
| 405 | 20230725 | 124900 | 679398045 | 3925 | 3925 | 3930 | 3925 | 231 |
| 406 | 20230725 | 124800 | 678491270 | 3925 | 3925 | 3925 | 3925 | 10 |
| 407 | 20230725 | 124700 | 678452020 | 3930 | 3910 | 3930 | 3910 | 11 |
| 408 | 20230725 | 124600 | 678408990 | 3930 | 3910 | 3935 | 3910 | 750 |
| 409 | 20230725 | 124500 | 675474490 | 3935 | 3920 | 3935 | 3910 | 549 |
| 410 | 20230725 | 124400 | 673318715 | 3920 | 3930 | 3930 | 3920 | 18 |
| 411 | 20230725 | 124300 | 673248000 | 3930 | 3930 | 3930 | 3930 | 0 |
| 412 | 20230725 | 124200 | 673248000 | 3930 | 3920 | 3930 | 3910 | 672 |
| 413 | 20230725 | 124100 | 670620100 | 3910 | 3905 | 3910 | 3905 | 1777 |
| 414 | 20230725 | 124000 | 663674915 | 3880 | 3890 | 3890 | 3880 | 5000 |
| 415 | 20230725 | 123900 | 644252210 | 3910 | 3905 | 3910 | 3905 | 24 |
| 416 | 20230725 | 123800 | 644158485 | 3890 | 3905 | 3905 | 3890 | 1151 |
| 417 | 20230725 | 123700 | 639677215 | 3905 | 3905 | 3905 | 3905 | 0 |
| 418 | 20230725 | 123600 | 639677215 | 3905 | 3890 | 3905 | 3890 | 825 |
| 419 | 20230725 | 123500 | 636467890 | 3905 | 3905 | 3905 | 3895 | 956 |
| 420 | 20230725 | 123400 | 632744210 | 3905 | 3905 | 3905 | 3905 | 120 |
| 421 | 20230725 | 123300 | 632275610 | 3905 | 3905 | 3905 | 3905 | 2 |
| 422 | 20230725 | 123200 | 632267800 | 3905 | 3905 | 3905 | 3905 | 1 |
| 423 | 20230725 | 123100 | 632263895 | 3905 | 3905 | 3905 | 3905 | 30 |
| 424 | 20230725 | 123000 | 632146745 | 3910 | 3910 | 3910 | 3910 | 0 |
| 425 | 20230725 | 122900 | 632146745 | 3910 | 3905 | 3910 | 3905 | 153 |
| 426 | 20230725 | 122800 | 631549275 | 3895 | 3890 | 3895 | 3890 | 670 |
| 427 | 20230725 | 122700 | 628942875 | 3890 | 3895 | 3895 | 3890 | 3300 |
| 428 | 20230725 | 122600 | 616100790 | 3895 | 3895 | 3895 | 3895 | 0 |
| 429 | 20230725 | 122500 | 616100790 | 3895 | 3900 | 3900 | 3895 | 116 |
| 430 | 20230725 | 122400 | 615648955 | 3900 | 3900 | 3900 | 3900 | 533 |
| 431 | 20230725 | 122300 | 613570255 | 3905 | 3900 | 3905 | 3900 | 75 |
| 432 | 20230725 | 122200 | 613277730 | 3900 | 3900 | 3900 | 3900 | 0 |
| 433 | 20230725 | 122100 | 613277730 | 3900 | 3900 | 3900 | 3900 | 0 |
| 434 | 20230725 | 122000 | 613277730 | 3900 | 3890 | 3905 | 3890 | 1165 |
| 435 | 20230725 | 121900 | 608734030 | 3890 | 3890 | 3890 | 3890 | 61 |
| 436 | 20230725 | 121800 | 608496740 | 3895 | 3900 | 3900 | 3895 | 1275 |
| 437 | 20230725 | 121700 | 603530325 | 3900 | 3900 | 3900 | 3900 | 657 |
| 438 | 20230725 | 121600 | 600968025 | 3905 | 3905 | 3910 | 3905 | 156 |
| 439 | 20230725 | 121500 | 600358075 | 3900 | 3905 | 3910 | 3900 | 42 |
| 440 | 20230725 | 121400 | 600193880 | 3900 | 3900 | 3900 | 3900 | 39 |
| 441 | 20230725 | 121300 | 600041780 | 3910 | 3920 | 3920 | 3910 | 171 |
| 442 | 20230725 | 121200 | 599371570 | 3920 | 3910 | 3920 | 3910 | 522 |
| 443 | 20230725 | 121100 | 597330330 | 3920 | 3920 | 3920 | 3920 | 30 |
| 444 | 20230725 | 121000 | 597212730 | 3920 | 3910 | 3920 | 3900 | 1092 |
| 445 | 20230725 | 120900 | 592949500 | 3920 | 3920 | 3920 | 3920 | 100 |
| 446 | 20230725 | 120800 | 592557500 | 3915 | 3920 | 3920 | 3915 | 101 |
| 447 | 20230725 | 120700 | 592161585 | 3920 | 3915 | 3920 | 3915 | 8 |
| 448 | 20230725 | 120600 | 592130230 | 3920 | 3920 | 3920 | 3920 | 1 |
| 449 | 20230725 | 120500 | 592126310 | 3930 | 3925 | 3930 | 3925 | 30 |
| 450 | 20230725 | 120400 | 592008415 | 3930 | 3895 | 3930 | 3890 | 1384 |
| 451 | 20230725 | 120300 | 586620020 | 3900 | 3900 | 3900 | 3900 | 112 |
| 452 | 20230725 | 120200 | 586183220 | 3905 | 3905 | 3905 | 3905 | 10 |
| 453 | 20230725 | 120100 | 586144170 | 3905 | 3905 | 3905 | 3905 | 0 |
| 454 | 20230725 | 120000 | 586144170 | 3905 | 3905 | 3905 | 3905 | 400 |
| 455 | 20230725 | 115900 | 584582170 | 3905 | 3905 | 3905 | 3905 | 29 |
| 456 | 20230725 | 115800 | 584468925 | 3915 | 3915 | 3915 | 3915 | 0 |
| 457 | 20230725 | 115700 | 584468925 | 3915 | 3915 | 3915 | 3915 | 0 |
| 458 | 20230725 | 115600 | 584468925 | 3915 | 3910 | 3915 | 3910 | 49 |
| 459 | 20230725 | 115500 | 584277095 | 3915 | 3925 | 3930 | 3915 | 32 |
| 460 | 20230725 | 115400 | 584151500 | 3930 | 3930 | 3930 | 3915 | 74 |
| 461 | 20230725 | 115300 | 583861045 | 3915 | 3915 | 3915 | 3895 | 749 |
| 462 | 20230725 | 115200 | 580941570 | 3910 | 3915 | 3915 | 3895 | 837 |
| 463 | 20230725 | 115100 | 577675280 | 3935 | 3935 | 3935 | 3935 | 0 |
| 464 | 20230725 | 115000 | 577675280 | 3935 | 3905 | 3935 | 3905 | 501 |
| 465 | 20230725 | 114900 | 575707595 | 3890 | 3900 | 3905 | 3890 | 3878 |
| 466 | 20230725 | 114800 | 560611790 | 3905 | 3905 | 3930 | 3905 | 83 |
| 467 | 20230725 | 114700 | 560287340 | 3895 | 3895 | 3895 | 3895 | 3 |
| 468 | 20230725 | 114600 | 560275655 | 3895 | 3895 | 3895 | 3895 | 649 |
| 469 | 20230725 | 114500 | 557747800 | 3905 | 3905 | 3905 | 3905 | 1 |
| 470 | 20230725 | 114400 | 557743895 | 3930 | 3930 | 3930 | 3930 | 0 |
| 471 | 20230725 | 114300 | 557743895 | 3930 | 3930 | 3930 | 3930 | 0 |
| 472 | 20230725 | 114200 | 557743895 | 3930 | 3925 | 3930 | 3925 | 261 |
| 473 | 20230725 | 114100 | 556719465 | 3925 | 3915 | 3925 | 3885 | 1329 |
| 474 | 20230725 | 114000 | 551535630 | 3885 | 3885 | 3885 | 3885 | 819 |
| 475 | 20230725 | 113900 | 548353815 | 3890 | 3900 | 3935 | 3890 | 3543 |
| 476 | 20230725 | 113800 | 534562485 | 3940 | 3935 | 3940 | 3935 | 45 |
| 477 | 20230725 | 113700 | 534385405 | 3930 | 3920 | 3930 | 3900 | 1651 |
| 478 | 20230725 | 113600 | 527926475 | 3920 | 3905 | 3920 | 3905 | 996 |
| 479 | 20230725 | 113500 | 524032140 | 3910 | 3910 | 3910 | 3910 | 0 |
| 480 | 20230725 | 113400 | 524032140 | 3910 | 3895 | 3910 | 3895 | 813 |
| 481 | 20230725 | 113300 | 520865430 | 3910 | 3940 | 3940 | 3900 | 3622 |
| 482 | 20230725 | 113200 | 506729315 | 3940 | 3930 | 3940 | 3930 | 13 |
| 483 | 20230725 | 113100 | 506678195 | 3940 | 3940 | 3940 | 3940 | 0 |
| 484 | 20230725 | 113000 | 506678195 | 3940 | 3910 | 3940 | 3905 | 1800 |
| 485 | 20230725 | 112900 | 499647800 | 3940 | 3940 | 3940 | 3940 | 0 |
| 486 | 20230725 | 112800 | 499647800 | 3940 | 3915 | 3940 | 3915 | 68 |
| 487 | 20230725 | 112700 | 499381555 | 3905 | 3915 | 3915 | 3905 | 822 |
| 488 | 20230725 | 112600 | 496166735 | 3910 | 3945 | 3945 | 3910 | 9510 |
| 489 | 20230725 | 112500 | 458946575 | 3945 | 3945 | 3945 | 3945 | 1 |
| 490 | 20230725 | 112400 | 458942630 | 3950 | 3935 | 3950 | 3935 | 112 |
| 491 | 20230725 | 112300 | 458501125 | 3940 | 3925 | 3940 | 3920 | 1144 |
| 492 | 20230725 | 112200 | 454012115 | 3950 | 3930 | 3950 | 3925 | 103 |
| 493 | 20230725 | 112100 | 453606735 | 3920 | 3950 | 3950 | 3920 | 1151 |
| 494 | 20230725 | 112000 | 449094785 | 3950 | 3915 | 3950 | 3915 | 1594 |
| 495 | 20230725 | 111900 | 442852740 | 3920 | 3930 | 3950 | 3920 | 944 |
| 496 | 20230725 | 111800 | 439146300 | 3925 | 3940 | 3940 | 3925 | 845 |
| 497 | 20230725 | 111700 | 435828775 | 3930 | 3930 | 3930 | 3930 | 15 |
| 498 | 20230725 | 111600 | 435769825 | 3940 | 3940 | 3940 | 3940 | 13 |
| 499 | 20230725 | 111500 | 435718605 | 3965 | 3965 | 3965 | 3965 | 0 |
| 500 | 20230725 | 111400 | 435718605 | 3965 | 3965 | 3965 | 3965 | 0 |
| 501 | 20230725 | 111300 | 435718605 | 3965 | 3960 | 3965 | 3960 | 55 |
| 502 | 20230725 | 111200 | 435500800 | 3930 | 3930 | 3930 | 3930 | 650 |
| 503 | 20230725 | 111100 | 432946300 | 3965 | 3965 | 3965 | 3965 | 0 |
| 504 | 20230725 | 111000 | 432946300 | 3965 | 3960 | 3965 | 3960 | 62 |
| 505 | 20230725 | 110900 | 432700775 | 3925 | 3925 | 3925 | 3925 | 649 |
| 506 | 20230725 | 110800 | 430153450 | 3965 | 3965 | 3965 | 3965 | 0 |
| 507 | 20230725 | 110700 | 430153450 | 3965 | 3965 | 3965 | 3965 | 0 |
| 508 | 20230725 | 110600 | 430153450 | 3965 | 3935 | 3965 | 3920 | 606 |
| 509 | 20230725 | 110500 | 427777675 | 3945 | 3945 | 3945 | 3940 | 546 |
| 510 | 20230725 | 110400 | 425626205 | 3970 | 3965 | 3970 | 3945 | 49 |
| 511 | 20230725 | 110300 | 425431975 | 3970 | 3970 | 3970 | 3970 | 30 |
| 512 | 20230725 | 110200 | 425312875 | 3975 | 3970 | 3975 | 3970 | 558 |
| 513 | 20230725 | 110100 | 423097610 | 3930 | 3960 | 3970 | 3930 | 676 |
| 514 | 20230725 | 110000 | 420440260 | 3925 | 3965 | 3970 | 3925 | 120 |
| 515 | 20230725 | 105900 | 419964495 | 3965 | 3920 | 3965 | 3920 | 550 |
| 516 | 20230725 | 105800 | 417787785 | 3920 | 3920 | 3955 | 3920 | 676 |
| 517 | 20230725 | 105700 | 415137830 | 3945 | 3945 | 3945 | 3945 | 0 |
| 518 | 20230725 | 105600 | 415137830 | 3945 | 3930 | 3945 | 3920 | 3310 |
| 519 | 20230725 | 105500 | 402161115 | 3960 | 3940 | 3960 | 3940 | 125 |
| 520 | 20230725 | 105400 | 401667790 | 3915 | 3930 | 3950 | 3915 | 1018 |
| 521 | 20230725 | 105300 | 397673560 | 3950 | 3950 | 3950 | 3950 | 4 |
| 522 | 20230725 | 105200 | 397657760 | 3965 | 3965 | 3965 | 3965 | 0 |
| 523 | 20230725 | 105100 | 397657760 | 3965 | 3965 | 3965 | 3930 | 691 |
| 524 | 20230725 | 105000 | 394940755 | 3965 | 3945 | 3965 | 3945 | 222 |
| 525 | 20230725 | 104900 | 394064420 | 3945 | 3945 | 3945 | 3945 | 0 |
| 526 | 20230725 | 104800 | 394064420 | 3945 | 3945 | 3945 | 3945 | 5 |
| 527 | 20230725 | 104700 | 394044695 | 3925 | 3925 | 3925 | 3925 | 701 |
| 528 | 20230725 | 104600 | 391293270 | 3945 | 3950 | 3950 | 3945 | 11 |
| 529 | 20230725 | 104500 | 391249825 | 3920 | 3935 | 3955 | 3920 | 1766 |
| 530 | 20230725 | 104400 | 384306230 | 3955 | 3945 | 3955 | 3935 | 387 |
| 531 | 20230725 | 104300 | 382779885 | 3945 | 3960 | 3960 | 3945 | 2920 |
| 532 | 20230725 | 104200 | 371234605 | 3980 | 3960 | 3980 | 3960 | 1412 |
| 533 | 20230725 | 104100 | 365642585 | 3960 | 3975 | 3975 | 3960 | 507 |
| 534 | 20230725 | 104000 | 363632060 | 3975 | 3980 | 3990 | 3975 | 410 |
| 535 | 20230725 | 103900 | 362000115 | 3990 | 3985 | 3990 | 3985 | 1059 |
| 536 | 20230725 | 103800 | 357779800 | 3985 | 3960 | 3985 | 3960 | 6356 |
| 537 | 20230725 | 103700 | 332511940 | 3960 | 3955 | 3960 | 3955 | 613 |
| 538 | 20230725 | 103600 | 330084705 | 3955 | 3955 | 3965 | 3955 | 2249 |
| 539 | 20230725 | 103500 | 321179935 | 3955 | 3945 | 3955 | 3945 | 167 |
| 540 | 20230725 | 103400 | 320520630 | 3940 | 3940 | 3940 | 3940 | 244 |
| 541 | 20230725 | 103300 | 319559270 | 3940 | 3940 | 3940 | 3910 | 1515 |
| 542 | 20230725 | 103200 | 313609670 | 3935 | 3900 | 3935 | 3900 | 2811 |
| 543 | 20230725 | 103100 | 302568370 | 3930 | 3935 | 3935 | 3890 | 4006 |
| 544 | 20230725 | 103000 | 286917230 | 3915 | 3915 | 3915 | 3915 | 2 |
| 545 | 20230725 | 102900 | 286909400 | 3915 | 3945 | 3945 | 3915 | 650 |
| 546 | 20230725 | 102800 | 284364620 | 3915 | 3925 | 3925 | 3915 | 3300 |
| 547 | 20230725 | 102700 | 271428075 | 3945 | 3945 | 3945 | 3945 | 10 |
| 548 | 20230725 | 102600 | 271388625 | 3945 | 3930 | 3945 | 3930 | 663 |
| 549 | 20230725 | 102500 | 268782895 | 3945 | 3945 | 3945 | 3945 | 3 |
| 550 | 20230725 | 102400 | 268771060 | 3945 | 3940 | 3945 | 3940 | 20 |
| 551 | 20230725 | 102300 | 268692220 | 3940 | 3925 | 3940 | 3925 | 1470 |
| 552 | 20230725 | 102200 | 262910155 | 3935 | 3945 | 3945 | 3935 | 512 |
| 553 | 20230725 | 102100 | 260895150 | 3940 | 3940 | 3940 | 3940 | 470 |
| 554 | 20230725 | 102000 | 259043350 | 3940 | 3945 | 3945 | 3940 | 61 |
| 555 | 20230725 | 101900 | 258803005 | 3945 | 3945 | 3945 | 3940 | 1775 |
| 556 | 20230725 | 101800 | 251806410 | 3945 | 3950 | 3950 | 3945 | 126 |
| 557 | 20230725 | 101700 | 251308820 | 3950 | 3950 | 3950 | 3950 | 34 |
| 558 | 20230725 | 101600 | 251174520 | 3950 | 3945 | 3950 | 3945 | 265 |
| 559 | 20230725 | 101500 | 250129090 | 3945 | 3940 | 3945 | 3910 | 654 |
| 560 | 20230725 | 101400 | 247571815 | 3900 | 3930 | 3930 | 3900 | 1531 |
| 561 | 20230725 | 101300 | 241592905 | 3950 | 3930 | 3950 | 3925 | 1137 |
| 562 | 20230725 | 101200 | 237129980 | 3950 | 3945 | 3950 | 3945 | 1002 |
| 563 | 20230725 | 101100 | 233177085 | 3950 | 3920 | 3950 | 3920 | 1123 |
| 564 | 20230725 | 101000 | 228759965 | 3900 | 3935 | 3965 | 3880 | 10597 |
| 565 | 20230725 | 100900 | 187316655 | 3935 | 3950 | 3950 | 3935 | 1174 |
| 566 | 20230725 | 100800 | 182687980 | 3965 | 3945 | 3965 | 3945 | 1314 |
| 567 | 20230725 | 100700 | 177504135 | 3965 | 3965 | 3965 | 3965 | 0 |
| 568 | 20230725 | 100600 | 177504135 | 3965 | 3965 | 3965 | 3965 | 151 |
| 569 | 20230725 | 100500 | 176905420 | 3965 | 3965 | 3965 | 3965 | 1076 |
| 570 | 20230725 | 100400 | 172639080 | 3965 | 3950 | 3965 | 3950 | 694 |
| 571 | 20230725 | 100300 | 169897325 | 3955 | 3955 | 3955 | 3955 | 27 |
| 572 | 20230725 | 100200 | 169790540 | 3955 | 3955 | 3955 | 3955 | 1 |
| 573 | 20230725 | 100100 | 169786585 | 3960 | 3960 | 3960 | 3960 | 620 |
| 574 | 20230725 | 100000 | 167331385 | 3960 | 3960 | 3965 | 3955 | 74 |
| 575 | 20230725 | 095900 | 167038375 | 3960 | 3950 | 3960 | 3950 | 62 |
| 576 | 20230725 | 095800 | 166793200 | 3950 | 3945 | 3950 | 3940 | 100 |
| 577 | 20230725 | 095700 | 166398810 | 3940 | 3955 | 3955 | 3935 | 762 |
| 578 | 20230725 | 095600 | 163395090 | 3955 | 3955 | 3955 | 3955 | 335 |
| 579 | 20230725 | 095500 | 162070165 | 3955 | 3920 | 3955 | 3920 | 108 |
| 580 | 20230725 | 095400 | 161644630 | 3925 | 3935 | 3935 | 3925 | 4171 |
| 581 | 20230725 | 095300 | 145271710 | 3960 | 3950 | 3965 | 3950 | 217 |
| 582 | 20230725 | 095200 | 144413230 | 3950 | 3950 | 3950 | 3950 | 32 |
| 583 | 20230725 | 095100 | 144286830 | 3960 | 3955 | 3960 | 3955 | 93 |
| 584 | 20230725 | 095000 | 143919010 | 3950 | 3955 | 3955 | 3925 | 3111 |
| 585 | 20230725 | 094900 | 131672605 | 3980 | 3955 | 3980 | 3955 | 599 |
| 586 | 20230725 | 094800 | 129303520 | 3955 | 3955 | 3955 | 3955 | 0 |
| 587 | 20230725 | 094700 | 129303520 | 3955 | 3950 | 3955 | 3935 | 2939 |
| 588 | 20230725 | 094600 | 117722440 | 3950 | 3955 | 3955 | 3950 | 629 |
| 589 | 20230725 | 094500 | 115237885 | 3955 | 3950 | 3955 | 3945 | 1129 |
| 590 | 20230725 | 094400 | 110777790 | 3955 | 3955 | 3955 | 3955 | 765 |
| 591 | 20230725 | 094300 | 107752215 | 3960 | 3960 | 3960 | 3960 | 0 |
| 592 | 20230725 | 094200 | 107752215 | 3960 | 3965 | 3975 | 3960 | 700 |
| 593 | 20230725 | 094100 | 104979260 | 3970 | 3985 | 3985 | 3970 | 582 |
| 594 | 20230725 | 094000 | 102665235 | 3980 | 3980 | 3980 | 3980 | 460 |
| 595 | 20230725 | 093900 | 100834435 | 3975 | 3975 | 3975 | 3975 | 649 |
| 596 | 20230725 | 093800 | 98254660 | 3980 | 3975 | 3980 | 3975 | 608 |
| 597 | 20230725 | 093700 | 95837570 | 3975 | 3970 | 3975 | 3970 | 600 |
| 598 | 20230725 | 093600 | 93453830 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 599 | 20230725 | 093500 | 89483830 | 3970 | 3970 | 3970 | 3970 | 399 |
| 600 | 20230725 | 093400 | 87899800 | 3975 | 3970 | 3975 | 3970 | 873 |
| 601 | 20230725 | 093300 | 84433985 | 3970 | 3965 | 3970 | 3965 | 33 |
| 602 | 20230725 | 093200 | 84303115 | 3955 | 3960 | 3960 | 3955 | 678 |
| 603 | 20230725 | 093100 | 81618375 | 3970 | 3965 | 3970 | 3965 | 86 |
| 604 | 20230725 | 093000 | 81277100 | 3970 | 3970 | 3970 | 3970 | 50 |
| 605 | 20230725 | 092900 | 81078600 | 3970 | 3960 | 3970 | 3955 | 101 |
| 606 | 20230725 | 092800 | 80678880 | 3955 | 3955 | 3955 | 3955 | 649 |
| 607 | 20230725 | 092700 | 78112085 | 3970 | 3970 | 3970 | 3970 | 6 |
| 608 | 20230725 | 092600 | 78088265 | 3945 | 3945 | 3945 | 3945 | 2 |
| 609 | 20230725 | 092500 | 78080375 | 3970 | 3965 | 3970 | 3965 | 69 |
| 610 | 20230725 | 092400 | 77806785 | 3945 | 3995 | 3995 | 3945 | 3502 |
| 611 | 20230725 | 092300 | 63957900 | 4000 | 3980 | 4000 | 3980 | 420 |
| 612 | 20230725 | 092200 | 62281230 | 3980 | 3975 | 3980 | 3965 | 2320 |
| 613 | 20230725 | 092100 | 53055520 | 3975 | 3975 | 3975 | 3960 | 661 |
| 614 | 20230725 | 092000 | 50437780 | 3975 | 3975 | 3975 | 3975 | 5 |
| 615 | 20230725 | 091900 | 50417905 | 3970 | 3955 | 3970 | 3950 | 159 |
| 616 | 20230725 | 091800 | 49788855 | 3955 | 3950 | 3955 | 3950 | 130 |
| 617 | 20230725 | 091700 | 49275205 | 3950 | 3970 | 3970 | 3950 | 949 |
| 618 | 20230725 | 091600 | 45520675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 619 | 20230725 | 091500 | 45520675 | 3970 | 3970 | 3970 | 3970 | 125 |
| 620 | 20230725 | 091400 | 45024425 | 3970 | 3970 | 3970 | 3970 | 10 |
| 621 | 20230725 | 091300 | 44984725 | 3970 | 3970 | 3970 | 3950 | 741 |
| 622 | 20230725 | 091200 | 42055765 | 3970 | 3960 | 3970 | 3950 | 133 |
| 623 | 20230725 | 091100 | 41529965 | 3960 | 3960 | 3960 | 3960 | 0 |
| 624 | 20230725 | 091000 | 41529965 | 3960 | 3985 | 3985 | 3960 | 149 |
| 625 | 20230725 | 090900 | 40937860 | 3985 | 3985 | 3985 | 3985 | 0 |
| 626 | 20230725 | 090800 | 40937860 | 3985 | 3985 | 3985 | 3985 | 17 |
| 627 | 20230725 | 090700 | 40870115 | 3985 | 3950 | 3985 | 3950 | 2102 |
| 628 | 20230725 | 090600 | 32506390 | 3950 | 3955 | 3960 | 3950 | 1148 |
| 629 | 20230725 | 090500 | 27971720 | 3960 | 3960 | 3970 | 3955 | 674 |
| 630 | 20230725 | 090400 | 25305145 | 3960 | 3970 | 3985 | 3960 | 1162 |
| 631 | 20230725 | 090300 | 20697025 | 3975 | 3960 | 3975 | 3960 | 452 |
| 632 | 20230725 | 090200 | 18901550 | 3970 | 3965 | 3970 | 3965 | 88 |
| 633 | 20230725 | 090100 | 18552575 | 3935 | 3935 | 3935 | 3935 | 2203 |
| 634 | 20230725 | 090000 | 9883770 | 3935 | 3930 | 3995 | 3930 | 2511 |