28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 20846 |
| 3 | 20230725 | 183300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20230725 | 183200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20230725 | 183100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20230725 | 183000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20230725 | 182900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20230725 | 182800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20230725 | 182700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20230725 | 182600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20230725 | 182500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20230725 | 182400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20230725 | 182300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20230725 | 182200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20230725 | 182100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20230725 | 182000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20230725 | 181900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20230725 | 181800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20230725 | 181700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20230725 | 181600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20230725 | 181500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20230725 | 181400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20230725 | 181300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20230725 | 181200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20230725 | 181100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20230725 | 181000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20230725 | 180900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20230725 | 180800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20230725 | 180700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20230725 | 180600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20230725 | 180500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20230725 | 180400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 20846 |
| 33 | 20230725 | 180300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20230725 | 180200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20230725 | 180100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20230725 | 180000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20230725 | 175900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20230725 | 175800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20230725 | 175700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20230725 | 175600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20230725 | 175500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20230725 | 175400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20230725 | 175300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20230725 | 175200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20230725 | 175100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20230725 | 175000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20230725 | 174900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20230725 | 174800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20230725 | 174700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20230725 | 174600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20230725 | 174500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20230725 | 174400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20230725 | 174300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20230725 | 174200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20230725 | 174100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20230725 | 174000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20230725 | 173900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20230725 | 173800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20230725 | 173700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20230725 | 173600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20230725 | 173500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20230725 | 173400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 20846 |
| 63 | 20230725 | 173300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20230725 | 173200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20230725 | 173100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20230725 | 173000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20230725 | 172900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20230725 | 172800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20230725 | 172700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20230725 | 172600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20230725 | 172500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20230725 | 172400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20230725 | 172300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20230725 | 172200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20230725 | 172100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20230725 | 172000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20230725 | 171900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20230725 | 171800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20230725 | 171700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20230725 | 171600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20230725 | 171500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20230725 | 171400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20230725 | 171300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20230725 | 171200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20230725 | 171100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20230725 | 171000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20230725 | 170900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20230725 | 170800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20230725 | 170700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20230725 | 170600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20230725 | 170500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20230725 | 170400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 20846 |
| 93 | 20230725 | 170300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20230725 | 170200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20230725 | 170100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20230725 | 170000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20230725 | 165900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20230725 | 165800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20230725 | 165700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20230725 | 165600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20230725 | 165500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20230725 | 165400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20230725 | 165300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20230725 | 165200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20230725 | 165100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20230725 | 165000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20230725 | 164900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20230725 | 164800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20230725 | 164700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20230725 | 164600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20230725 | 164500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20230725 | 164400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20230725 | 164300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20230725 | 164200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20230725 | 164100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20230725 | 164000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20230725 | 163900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20230725 | 163800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20230725 | 163700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20230725 | 163600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20230725 | 163500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20230725 | 163400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 20846 |
| 123 | 20230725 | 163300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20230725 | 163200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20230725 | 163100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20230725 | 163000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20230725 | 162900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20230725 | 162800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20230725 | 162700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20230725 | 162600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20230725 | 162500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20230725 | 162400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20230725 | 162300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20230725 | 162200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20230725 | 162100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20230725 | 162000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20230725 | 161900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20230725 | 161800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20230725 | 161700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20230725 | 161600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20230725 | 161500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20230725 | 161400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20230725 | 161300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20230725 | 161200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20230725 | 161100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20230725 | 161000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20230725 | 160900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20230725 | 160800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20230725 | 160700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20230725 | 160600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20230725 | 160500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20230725 | 160400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 20846 |
| 153 | 20230725 | 160300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20230725 | 160200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20230725 | 160100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20230725 | 160000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20230725 | 155900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20230725 | 155800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20230725 | 155700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20230725 | 155600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20230725 | 155500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20230725 | 155400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20230725 | 155300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20230725 | 155200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20230725 | 155100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20230725 | 155000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20230725 | 154900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20230725 | 154800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20230725 | 154700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20230725 | 154600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20230725 | 154500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20230725 | 154400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20230725 | 154300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20230725 | 154200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20230725 | 154100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20230725 | 154000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20230725 | 153900 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20230725 | 153800 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20230725 | 153700 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20230725 | 153600 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20230725 | 153500 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20230725 | 153400 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 20846 |
| 183 | 20230725 | 153300 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20230725 | 153200 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20230725 | 153100 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 0 |
| 186 | 20230725 | 153000 | 2668404005 | 4170 | 4170 | 4170 | 4170 | 20846 |
| 187 | 20230725 | 152900 | 2581476185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 188 | 20230725 | 152800 | 2581476185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 189 | 20230725 | 152700 | 2581476185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 190 | 20230725 | 152600 | 2581476185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 191 | 20230725 | 152500 | 2581476185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 192 | 20230725 | 152400 | 2581476185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 193 | 20230725 | 152300 | 2581476185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20230725 | 152200 | 2581476185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20230725 | 152100 | 2581476185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20230725 | 152000 | 2581476185 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20230725 | 151900 | 2581476185 | 4175 | 4180 | 4180 | 4175 | 2672 |
| 198 | 20230725 | 151800 | 2570308585 | 4180 | 4190 | 4190 | 4180 | 2711 |
| 199 | 20230725 | 151700 | 2558963150 | 4190 | 4190 | 4190 | 4190 | 426 |
| 200 | 20230725 | 151600 | 2557178210 | 4180 | 4180 | 4180 | 4180 | 40 |
| 201 | 20230725 | 151500 | 2557011010 | 4180 | 4190 | 4200 | 4180 | 698 |
| 202 | 20230725 | 151400 | 2554089895 | 4180 | 4190 | 4195 | 4180 | 2070 |
| 203 | 20230725 | 151300 | 2545415135 | 4195 | 4190 | 4195 | 4190 | 2229 |
| 204 | 20230725 | 151200 | 2536072555 | 4190 | 4185 | 4190 | 4180 | 1985 |
| 205 | 20230725 | 151100 | 2527765880 | 4185 | 4180 | 4190 | 4180 | 989 |
| 206 | 20230725 | 151000 | 2523628090 | 4180 | 4180 | 4180 | 4180 | 125 |
| 207 | 20230725 | 150900 | 2523105590 | 4195 | 4185 | 4195 | 4185 | 8592 |
| 208 | 20230725 | 150800 | 2487142570 | 4185 | 4180 | 4185 | 4180 | 958 |
| 209 | 20230725 | 150700 | 2483135930 | 4180 | 4185 | 4190 | 4180 | 4826 |
| 210 | 20230725 | 150600 | 2462946835 | 4190 | 4185 | 4190 | 4185 | 356 |
| 211 | 20230725 | 150500 | 2461456945 | 4185 | 4180 | 4185 | 4180 | 601 |
| 212 | 20230725 | 150400 | 2458944260 | 4175 | 4185 | 4185 | 4170 | 6605 |
| 213 | 20230725 | 150300 | 2431369095 | 4185 | 4190 | 4195 | 4185 | 418 |
| 214 | 20230725 | 150200 | 2429617110 | 4195 | 4195 | 4200 | 4195 | 499 |
| 215 | 20230725 | 150100 | 2427523455 | 4195 | 4200 | 4200 | 4195 | 323 |
| 216 | 20230725 | 150000 | 2426168215 | 4205 | 4200 | 4205 | 4200 | 15 |
| 217 | 20230725 | 145900 | 2426105210 | 4205 | 4205 | 4205 | 4205 | 0 |
| 218 | 20230725 | 145800 | 2426105210 | 4205 | 4205 | 4205 | 4205 | 50 |
| 219 | 20230725 | 145700 | 2425894960 | 4210 | 4190 | 4210 | 4190 | 4709 |
| 220 | 20230725 | 145600 | 2406164125 | 4210 | 4210 | 4210 | 4210 | 1472 |
| 221 | 20230725 | 145500 | 2399967005 | 4215 | 4210 | 4215 | 4210 | 1011 |
| 222 | 20230725 | 145400 | 2395710640 | 4210 | 4180 | 4210 | 4180 | 137 |
| 223 | 20230725 | 145300 | 2395136600 | 4210 | 4180 | 4210 | 4180 | 3632 |
| 224 | 20230725 | 145200 | 2379847195 | 4175 | 4200 | 4210 | 4175 | 7250 |
| 225 | 20230725 | 145100 | 2349452675 | 4200 | 4200 | 4200 | 4195 | 524 |
| 226 | 20230725 | 145000 | 2347252740 | 4200 | 4200 | 4200 | 4200 | 100 |
| 227 | 20230725 | 144900 | 2346832740 | 4195 | 4205 | 4205 | 4195 | 281 |
| 228 | 20230725 | 144800 | 2345653855 | 4190 | 4175 | 4190 | 4175 | 3997 |
| 229 | 20230725 | 144700 | 2328931370 | 4185 | 4175 | 4185 | 4175 | 2664 |
| 230 | 20230725 | 144600 | 2317785970 | 4175 | 4180 | 4185 | 4175 | 1133 |
| 231 | 20230725 | 144500 | 2313050015 | 4185 | 4185 | 4185 | 4185 | 1680 |
| 232 | 20230725 | 144400 | 2306019215 | 4185 | 4185 | 4185 | 4185 | 220 |
| 233 | 20230725 | 144300 | 2305098515 | 4215 | 4185 | 4215 | 4185 | 2666 |
| 234 | 20230725 | 144200 | 2293941275 | 4185 | 4220 | 4220 | 4185 | 1710 |
| 235 | 20230725 | 144100 | 2286769315 | 4190 | 4205 | 4205 | 4190 | 2544 |
| 236 | 20230725 | 144000 | 2276091460 | 4220 | 4220 | 4220 | 4220 | 3 |
| 237 | 20230725 | 143900 | 2276078800 | 4205 | 4205 | 4205 | 4205 | 0 |
| 238 | 20230725 | 143800 | 2276078800 | 4205 | 4215 | 4215 | 4205 | 182 |
| 239 | 20230725 | 143700 | 2275312365 | 4220 | 4230 | 4230 | 4220 | 119 |
| 240 | 20230725 | 143600 | 2274809840 | 4240 | 4235 | 4240 | 4235 | 200 |
| 241 | 20230725 | 143500 | 2273962440 | 4240 | 4215 | 4240 | 4210 | 412 |
| 242 | 20230725 | 143400 | 2272216345 | 4245 | 4215 | 4245 | 4205 | 2877 |
| 243 | 20230725 | 143300 | 2260047485 | 4195 | 4205 | 4215 | 4195 | 34847 |
| 244 | 20230725 | 143200 | 2113504365 | 4205 | 4200 | 4205 | 4170 | 5884 |
| 245 | 20230725 | 143100 | 2088852920 | 4200 | 4205 | 4205 | 4200 | 235 |
| 246 | 20230725 | 143000 | 2087865875 | 4200 | 4200 | 4210 | 4200 | 454 |
| 247 | 20230725 | 142900 | 2085957185 | 4200 | 4210 | 4210 | 4200 | 1944 |
| 248 | 20230725 | 142800 | 2077781825 | 4220 | 4210 | 4220 | 4210 | 35 |
| 249 | 20230725 | 142700 | 2077634465 | 4220 | 4220 | 4225 | 4210 | 743 |
| 250 | 20230725 | 142600 | 2074499010 | 4220 | 4210 | 4220 | 4205 | 156 |
| 251 | 20230725 | 142500 | 2073842235 | 4210 | 4220 | 4220 | 4200 | 796 |
| 252 | 20230725 | 142400 | 2070492500 | 4220 | 4195 | 4220 | 4195 | 654 |
| 253 | 20230725 | 142300 | 2067745890 | 4220 | 4195 | 4220 | 4195 | 5 |
| 254 | 20230725 | 142200 | 2067724865 | 4195 | 4205 | 4220 | 4195 | 1727 |
| 255 | 20230725 | 142100 | 2060464450 | 4220 | 4210 | 4220 | 4200 | 7915 |
| 256 | 20230725 | 142000 | 2027187835 | 4210 | 4240 | 4240 | 4210 | 514 |
| 257 | 20230725 | 141900 | 2025018810 | 4230 | 4230 | 4245 | 4230 | 594 |
| 258 | 20230725 | 141800 | 2022506175 | 4230 | 4235 | 4235 | 4230 | 510 |
| 259 | 20230725 | 141700 | 2020346375 | 4245 | 4250 | 4250 | 4230 | 108 |
| 260 | 20230725 | 141600 | 2019887925 | 4245 | 4250 | 4255 | 4245 | 2510 |
| 261 | 20230725 | 141500 | 2009220645 | 4250 | 4230 | 4250 | 4230 | 230 |
| 262 | 20230725 | 141400 | 2008247705 | 4255 | 4230 | 4255 | 4220 | 4768 |
| 263 | 20230725 | 141300 | 1988060275 | 4230 | 4220 | 4230 | 4220 | 748 |
| 264 | 20230725 | 141200 | 1984901645 | 4215 | 4220 | 4230 | 4215 | 1047 |
| 265 | 20230725 | 141100 | 1980488335 | 4230 | 4220 | 4235 | 4210 | 1288 |
| 266 | 20230725 | 141000 | 1975054045 | 4220 | 4215 | 4220 | 4205 | 16455 |
| 267 | 20230725 | 140900 | 1905703715 | 4215 | 4230 | 4230 | 4215 | 3461 |
| 268 | 20230725 | 140800 | 1891098285 | 4220 | 4230 | 4235 | 4220 | 310 |
| 269 | 20230725 | 140700 | 1889787000 | 4230 | 4220 | 4230 | 4220 | 3321 |
| 270 | 20230725 | 140600 | 1875772310 | 4220 | 4225 | 4235 | 4220 | 105 |
| 271 | 20230725 | 140500 | 1875329075 | 4235 | 4235 | 4240 | 4235 | 79 |
| 272 | 20230725 | 140400 | 1874994505 | 4240 | 4220 | 4240 | 4220 | 555 |
| 273 | 20230725 | 140300 | 1872644080 | 4235 | 4215 | 4235 | 4215 | 2345 |
| 274 | 20230725 | 140200 | 1862750760 | 4230 | 4225 | 4230 | 4215 | 5796 |
| 275 | 20230725 | 140100 | 1838297765 | 4225 | 4230 | 4235 | 4220 | 2045 |
| 276 | 20230725 | 140000 | 1829650440 | 4230 | 4235 | 4240 | 4230 | 3894 |
| 277 | 20230725 | 135900 | 1813174580 | 4235 | 4255 | 4255 | 4235 | 1541 |
| 278 | 20230725 | 135800 | 1806639920 | 4255 | 4250 | 4255 | 4250 | 429 |
| 279 | 20230725 | 135700 | 1804816075 | 4255 | 4250 | 4255 | 4250 | 7 |
| 280 | 20230725 | 135600 | 1804786315 | 4250 | 4255 | 4255 | 4250 | 287 |
| 281 | 20230725 | 135500 | 1803566560 | 4250 | 4245 | 4250 | 4240 | 1428 |
| 282 | 20230725 | 135400 | 1797507410 | 4245 | 4245 | 4245 | 4245 | 625 |
| 283 | 20230725 | 135300 | 1794854285 | 4240 | 4255 | 4255 | 4240 | 188 |
| 284 | 20230725 | 135200 | 1794057125 | 4255 | 4255 | 4255 | 4245 | 84 |
| 285 | 20230725 | 135100 | 1793699735 | 4255 | 4245 | 4255 | 4240 | 178 |
| 286 | 20230725 | 135000 | 1792944175 | 4240 | 4240 | 4240 | 4240 | 685 |
| 287 | 20230725 | 134900 | 1790039775 | 4240 | 4265 | 4265 | 4240 | 5546 |
| 288 | 20230725 | 134800 | 1766447050 | 4260 | 4265 | 4265 | 4260 | 303 |
| 289 | 20230725 | 134700 | 1765154765 | 4260 | 4265 | 4265 | 4260 | 2008 |
| 290 | 20230725 | 134600 | 1756592150 | 4270 | 4265 | 4270 | 4265 | 112 |
| 291 | 20230725 | 134500 | 1756114460 | 4265 | 4270 | 4270 | 4265 | 37 |
| 292 | 20230725 | 134400 | 1755956555 | 4270 | 4275 | 4275 | 4270 | 220 |
| 293 | 20230725 | 134300 | 1755016555 | 4275 | 4265 | 4275 | 4265 | 369 |
| 294 | 20230725 | 134200 | 1753441540 | 4265 | 4265 | 4265 | 4265 | 2000 |
| 295 | 20230725 | 134100 | 1744911540 | 4265 | 4265 | 4265 | 4265 | 0 |
| 296 | 20230725 | 134000 | 1744911540 | 4265 | 4265 | 4265 | 4265 | 18 |
| 297 | 20230725 | 133900 | 1744834770 | 4265 | 4265 | 4265 | 4265 | 139 |
| 298 | 20230725 | 133800 | 1744241935 | 4265 | 4265 | 4265 | 4265 | 8 |
| 299 | 20230725 | 133700 | 1744207815 | 4265 | 4275 | 4275 | 4265 | 1059 |
| 300 | 20230725 | 133600 | 1739685690 | 4275 | 4275 | 4275 | 4275 | 204 |
| 301 | 20230725 | 133500 | 1738813590 | 4275 | 4275 | 4275 | 4275 | 80 |
| 302 | 20230725 | 133400 | 1738471590 | 4265 | 4270 | 4270 | 4265 | 1300 |
| 303 | 20230725 | 133300 | 1732925920 | 4285 | 4285 | 4285 | 4285 | 10 |
| 304 | 20230725 | 133200 | 1732883070 | 4265 | 4270 | 4270 | 4265 | 1071 |
| 305 | 20230725 | 133100 | 1728310090 | 4270 | 4275 | 4275 | 4270 | 239 |
| 306 | 20230725 | 133000 | 1727289000 | 4270 | 4270 | 4270 | 4270 | 0 |
| 307 | 20230725 | 132900 | 1727289000 | 4270 | 4270 | 4270 | 4270 | 0 |
| 308 | 20230725 | 132800 | 1727289000 | 4270 | 4275 | 4275 | 4270 | 276 |
| 309 | 20230725 | 132700 | 1726110375 | 4270 | 4265 | 4270 | 4265 | 54 |
| 310 | 20230725 | 132600 | 1725879815 | 4265 | 4275 | 4275 | 4265 | 2215 |
| 311 | 20230725 | 132500 | 1716420730 | 4275 | 4275 | 4275 | 4275 | 1407 |
| 312 | 20230725 | 132400 | 1710405805 | 4275 | 4275 | 4275 | 4275 | 1000 |
| 313 | 20230725 | 132300 | 1706130805 | 4275 | 4275 | 4275 | 4275 | 1000 |
| 314 | 20230725 | 132200 | 1701855805 | 4280 | 4285 | 4285 | 4275 | 1775 |
| 315 | 20230725 | 132100 | 1694258005 | 4285 | 4280 | 4285 | 4280 | 714 |
| 316 | 20230725 | 132000 | 1691201935 | 4280 | 4285 | 4285 | 4280 | 23 |
| 317 | 20230725 | 131900 | 1691103400 | 4295 | 4280 | 4295 | 4280 | 638 |
| 318 | 20230725 | 131800 | 1688372335 | 4280 | 4280 | 4280 | 4280 | 607 |
| 319 | 20230725 | 131700 | 1685774375 | 4285 | 4295 | 4295 | 4285 | 1218 |
| 320 | 20230725 | 131600 | 1680551590 | 4295 | 4295 | 4295 | 4295 | 2023 |
| 321 | 20230725 | 131500 | 1671862805 | 4300 | 4305 | 4305 | 4300 | 2297 |
| 322 | 20230725 | 131400 | 1661984905 | 4310 | 4325 | 4325 | 4310 | 3269 |
| 323 | 20230725 | 131300 | 1647878925 | 4320 | 4325 | 4325 | 4320 | 149 |
| 324 | 20230725 | 131200 | 1647234515 | 4325 | 4325 | 4325 | 4325 | 288 |
| 325 | 20230725 | 131100 | 1645988915 | 4330 | 4340 | 4340 | 4330 | 107 |
| 326 | 20230725 | 131000 | 1645525545 | 4330 | 4335 | 4335 | 4330 | 673 |
| 327 | 20230725 | 130900 | 1642609730 | 4340 | 4335 | 4340 | 4335 | 56 |
| 328 | 20230725 | 130800 | 1642366965 | 4335 | 4335 | 4335 | 4335 | 1 |
| 329 | 20230725 | 130700 | 1642362630 | 4335 | 4335 | 4335 | 4335 | 246 |
| 330 | 20230725 | 130600 | 1641296220 | 4335 | 4335 | 4335 | 4335 | 1 |
| 331 | 20230725 | 130500 | 1641291885 | 4335 | 4335 | 4335 | 4335 | 18 |
| 332 | 20230725 | 130400 | 1641213855 | 4330 | 4335 | 4335 | 4330 | 730 |
| 333 | 20230725 | 130300 | 1638049310 | 4340 | 4340 | 4340 | 4340 | 0 |
| 334 | 20230725 | 130200 | 1638049310 | 4340 | 4330 | 4340 | 4325 | 1054 |
| 335 | 20230725 | 130100 | 1633485225 | 4330 | 4335 | 4335 | 4330 | 640 |
| 336 | 20230725 | 130000 | 1630713195 | 4335 | 4335 | 4335 | 4335 | 679 |
| 337 | 20230725 | 125900 | 1627769730 | 4330 | 4335 | 4335 | 4330 | 6 |
| 338 | 20230725 | 125800 | 1627743735 | 4335 | 4325 | 4335 | 4325 | 4 |
| 339 | 20230725 | 125700 | 1627726425 | 4335 | 4335 | 4335 | 4335 | 1 |
| 340 | 20230725 | 125600 | 1627722090 | 4335 | 4335 | 4335 | 4335 | 1 |
| 341 | 20230725 | 125500 | 1627717755 | 4335 | 4330 | 4335 | 4330 | 3010 |
| 342 | 20230725 | 125400 | 1614684405 | 4325 | 4335 | 4340 | 4325 | 22 |
| 343 | 20230725 | 125300 | 1614589230 | 4320 | 4330 | 4330 | 4320 | 2330 |
| 344 | 20230725 | 125200 | 1604509985 | 4340 | 4340 | 4340 | 4340 | 544 |
| 345 | 20230725 | 125100 | 1602149025 | 4340 | 4330 | 4345 | 4330 | 61 |
| 346 | 20230725 | 125000 | 1601884440 | 4340 | 4340 | 4340 | 4340 | 1 |
| 347 | 20230725 | 124900 | 1601880100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 348 | 20230725 | 124800 | 1601880100 | 4345 | 4345 | 4345 | 4345 | 46 |
| 349 | 20230725 | 124700 | 1601680230 | 4345 | 4340 | 4345 | 4330 | 487 |
| 350 | 20230725 | 124600 | 1599569355 | 4340 | 4340 | 4340 | 4340 | 287 |
| 351 | 20230725 | 124500 | 1598323775 | 4340 | 4340 | 4340 | 4340 | 1 |
| 352 | 20230725 | 124400 | 1598319435 | 4340 | 4340 | 4345 | 4340 | 1628 |
| 353 | 20230725 | 124300 | 1591253910 | 4345 | 4345 | 4345 | 4345 | 122 |
| 354 | 20230725 | 124200 | 1590723820 | 4350 | 4345 | 4350 | 4340 | 700 |
| 355 | 20230725 | 124100 | 1587682320 | 4345 | 4345 | 4345 | 4340 | 3418 |
| 356 | 20230725 | 124000 | 1572833670 | 4340 | 4330 | 4340 | 4330 | 2824 |
| 357 | 20230725 | 123900 | 1560579965 | 4320 | 4330 | 4330 | 4320 | 4 |
| 358 | 20230725 | 123800 | 1560562675 | 4320 | 4325 | 4325 | 4320 | 989 |
| 359 | 20230725 | 123700 | 1556286945 | 4330 | 4330 | 4330 | 4330 | 687 |
| 360 | 20230725 | 123600 | 1553312235 | 4330 | 4330 | 4330 | 4330 | 0 |
| 361 | 20230725 | 123500 | 1553312235 | 4330 | 4320 | 4330 | 4320 | 863 |
| 362 | 20230725 | 123400 | 1549577425 | 4315 | 4320 | 4320 | 4315 | 505 |
| 363 | 20230725 | 123300 | 1547396375 | 4315 | 4315 | 4315 | 4315 | 50 |
| 364 | 20230725 | 123200 | 1547180625 | 4315 | 4305 | 4315 | 4305 | 965 |
| 365 | 20230725 | 123100 | 1543025800 | 4300 | 4300 | 4300 | 4300 | 200 |
| 366 | 20230725 | 123000 | 1542165800 | 4300 | 4315 | 4315 | 4300 | 2465 |
| 367 | 20230725 | 122900 | 1531548225 | 4315 | 4315 | 4315 | 4315 | 27 |
| 368 | 20230725 | 122800 | 1531431720 | 4315 | 4310 | 4315 | 4310 | 493 |
| 369 | 20230725 | 122700 | 1529304500 | 4315 | 4315 | 4315 | 4310 | 280 |
| 370 | 20230725 | 122600 | 1528096700 | 4315 | 4325 | 4325 | 4315 | 2064 |
| 371 | 20230725 | 122500 | 1519185590 | 4325 | 4315 | 4325 | 4315 | 1464 |
| 372 | 20230725 | 122400 | 1512859010 | 4310 | 4305 | 4310 | 4305 | 323 |
| 373 | 20230725 | 122300 | 1511466930 | 4305 | 4300 | 4305 | 4295 | 1760 |
| 374 | 20230725 | 122200 | 1503898455 | 4295 | 4300 | 4300 | 4295 | 545 |
| 375 | 20230725 | 122100 | 1501554960 | 4300 | 4300 | 4300 | 4295 | 14 |
| 376 | 20230725 | 122000 | 1501494765 | 4295 | 4300 | 4300 | 4295 | 16 |
| 377 | 20230725 | 121900 | 1501426015 | 4300 | 4300 | 4300 | 4295 | 403 |
| 378 | 20230725 | 121800 | 1499693120 | 4305 | 4300 | 4305 | 4300 | 1359 |
| 379 | 20230725 | 121700 | 1493845135 | 4295 | 4300 | 4300 | 4295 | 630 |
| 380 | 20230725 | 121600 | 1491136145 | 4300 | 4300 | 4305 | 4300 | 402 |
| 381 | 20230725 | 121500 | 1489407540 | 4310 | 4305 | 4310 | 4305 | 540 |
| 382 | 20230725 | 121400 | 1487080540 | 4295 | 4295 | 4295 | 4295 | 3 |
| 383 | 20230725 | 121300 | 1487067655 | 4295 | 4295 | 4300 | 4295 | 1588 |
| 384 | 20230725 | 121200 | 1480240830 | 4295 | 4290 | 4295 | 4290 | 1111 |
| 385 | 20230725 | 121100 | 1475469205 | 4295 | 4295 | 4295 | 4290 | 209 |
| 386 | 20230725 | 121000 | 1474572585 | 4295 | 4285 | 4295 | 4285 | 1017 |
| 387 | 20230725 | 120900 | 1470209660 | 4280 | 4285 | 4285 | 4280 | 46 |
| 388 | 20230725 | 120800 | 1470012755 | 4285 | 4285 | 4285 | 4275 | 383 |
| 389 | 20230725 | 120700 | 1468373580 | 4285 | 4280 | 4285 | 4280 | 8 |
| 390 | 20230725 | 120600 | 1468339310 | 4290 | 4280 | 4290 | 4280 | 5 |
| 391 | 20230725 | 120500 | 1468317890 | 4280 | 4290 | 4290 | 4280 | 205 |
| 392 | 20230725 | 120400 | 1467439860 | 4285 | 4290 | 4290 | 4280 | 110 |
| 393 | 20230725 | 120300 | 1466968030 | 4290 | 4290 | 4290 | 4290 | 4 |
| 394 | 20230725 | 120200 | 1466950870 | 4295 | 4295 | 4295 | 4295 | 52 |
| 395 | 20230725 | 120100 | 1466727530 | 4295 | 4275 | 4295 | 4275 | 2788 |
| 396 | 20230725 | 120000 | 1454790040 | 4275 | 4280 | 4280 | 4275 | 503 |
| 397 | 20230725 | 115900 | 1452639705 | 4275 | 4280 | 4285 | 4275 | 495 |
| 398 | 20230725 | 115800 | 1450521780 | 4280 | 4285 | 4285 | 4280 | 510 |
| 399 | 20230725 | 115700 | 1448338805 | 4285 | 4290 | 4290 | 4285 | 55 |
| 400 | 20230725 | 115600 | 1448103125 | 4285 | 4285 | 4285 | 4285 | 300 |
| 401 | 20230725 | 115500 | 1446817625 | 4290 | 4285 | 4290 | 4285 | 14 |
| 402 | 20230725 | 115400 | 1446757570 | 4290 | 4290 | 4290 | 4290 | 5 |
| 403 | 20230725 | 115300 | 1446736120 | 4290 | 4290 | 4290 | 4290 | 210 |
| 404 | 20230725 | 115200 | 1445835220 | 4290 | 4290 | 4290 | 4290 | 802 |
| 405 | 20230725 | 115100 | 1442394640 | 4285 | 4290 | 4290 | 4285 | 491 |
| 406 | 20230725 | 115000 | 1440290290 | 4290 | 4295 | 4295 | 4290 | 42 |
| 407 | 20230725 | 114900 | 1440109955 | 4295 | 4290 | 4295 | 4290 | 111 |
| 408 | 20230725 | 114800 | 1439633710 | 4290 | 4295 | 4295 | 4290 | 638 |
| 409 | 20230725 | 114700 | 1436895990 | 4295 | 4295 | 4295 | 4290 | 118 |
| 410 | 20230725 | 114600 | 1436389250 | 4295 | 4295 | 4295 | 4295 | 130 |
| 411 | 20230725 | 114500 | 1435830900 | 4295 | 4295 | 4295 | 4295 | 1 |
| 412 | 20230725 | 114400 | 1435826605 | 4295 | 4300 | 4300 | 4295 | 873 |
| 413 | 20230725 | 114300 | 1432077050 | 4300 | 4295 | 4300 | 4295 | 566 |
| 414 | 20230725 | 114200 | 1429646075 | 4290 | 4290 | 4290 | 4290 | 0 |
| 415 | 20230725 | 114100 | 1429646075 | 4290 | 4280 | 4290 | 4280 | 6136 |
| 416 | 20230725 | 114000 | 1403376495 | 4285 | 4275 | 4285 | 4275 | 1011 |
| 417 | 20230725 | 113900 | 1399054380 | 4285 | 4280 | 4285 | 4270 | 921 |
| 418 | 20230725 | 113800 | 1395117820 | 4280 | 4280 | 4280 | 4275 | 224 |
| 419 | 20230725 | 113700 | 1394159135 | 4280 | 4275 | 4280 | 4275 | 79 |
| 420 | 20230725 | 113600 | 1393821240 | 4270 | 4265 | 4270 | 4265 | 612 |
| 421 | 20230725 | 113500 | 1391208925 | 4265 | 4265 | 4265 | 4260 | 2383 |
| 422 | 20230725 | 113400 | 1381056450 | 4260 | 4250 | 4260 | 4245 | 3142 |
| 423 | 20230725 | 113300 | 1367701760 | 4245 | 4260 | 4260 | 4245 | 3482 |
| 424 | 20230725 | 113200 | 1352902290 | 4265 | 4285 | 4285 | 4260 | 4835 |
| 425 | 20230725 | 113100 | 1332289560 | 4260 | 4265 | 4295 | 4260 | 2445 |
| 426 | 20230725 | 113000 | 1321871985 | 4295 | 4270 | 4300 | 4265 | 3138 |
| 427 | 20230725 | 112900 | 1308479935 | 4305 | 4310 | 4310 | 4275 | 2909 |
| 428 | 20230725 | 112800 | 1296039190 | 4310 | 4310 | 4310 | 4310 | 0 |
| 429 | 20230725 | 112700 | 1296039190 | 4310 | 4310 | 4310 | 4310 | 17 |
| 430 | 20230725 | 112600 | 1295965920 | 4310 | 4310 | 4310 | 4290 | 561 |
| 431 | 20230725 | 112500 | 1293554010 | 4310 | 4295 | 4310 | 4275 | 1446 |
| 432 | 20230725 | 112400 | 1287366490 | 4310 | 4310 | 4310 | 4310 | 4 |
| 433 | 20230725 | 112300 | 1287349250 | 4310 | 4295 | 4310 | 4295 | 117 |
| 434 | 20230725 | 112200 | 1286846190 | 4290 | 4290 | 4290 | 4290 | 620 |
| 435 | 20230725 | 112100 | 1284186390 | 4290 | 4300 | 4300 | 4290 | 10 |
| 436 | 20230725 | 112000 | 1284143445 | 4300 | 4290 | 4310 | 4290 | 1682 |
| 437 | 20230725 | 111900 | 1276903845 | 4290 | 4290 | 4295 | 4290 | 1193 |
| 438 | 20230725 | 111800 | 1271780875 | 4290 | 4290 | 4310 | 4290 | 2703 |
| 439 | 20230725 | 111700 | 1260146885 | 4290 | 4290 | 4290 | 4290 | 1 |
| 440 | 20230725 | 111600 | 1260142595 | 4290 | 4290 | 4295 | 4290 | 26 |
| 441 | 20230725 | 111500 | 1260031045 | 4290 | 4290 | 4290 | 4290 | 209 |
| 442 | 20230725 | 111400 | 1259134435 | 4290 | 4270 | 4290 | 4270 | 140 |
| 443 | 20230725 | 111300 | 1258536440 | 4275 | 4280 | 4280 | 4275 | 2453 |
| 444 | 20230725 | 111200 | 1248048905 | 4280 | 4280 | 4290 | 4280 | 2674 |
| 445 | 20230725 | 111100 | 1236603755 | 4290 | 4270 | 4290 | 4270 | 1414 |
| 446 | 20230725 | 111000 | 1230564040 | 4270 | 4275 | 4280 | 4270 | 2703 |
| 447 | 20230725 | 110900 | 1219009910 | 4280 | 4285 | 4290 | 4275 | 3052 |
| 448 | 20230725 | 110800 | 1205934655 | 4285 | 4295 | 4310 | 4285 | 805 |
| 449 | 20230725 | 110700 | 1202482275 | 4310 | 4310 | 4315 | 4290 | 5329 |
| 450 | 20230725 | 110600 | 1179577150 | 4315 | 4310 | 4315 | 4305 | 1457 |
| 451 | 20230725 | 110500 | 1173302980 | 4310 | 4310 | 4310 | 4305 | 4643 |
| 452 | 20230725 | 110400 | 1153296315 | 4315 | 4315 | 4315 | 4310 | 1833 |
| 453 | 20230725 | 110300 | 1145392015 | 4315 | 4330 | 4330 | 4315 | 2962 |
| 454 | 20230725 | 110200 | 1132606690 | 4330 | 4325 | 4330 | 4315 | 762 |
| 455 | 20230725 | 110100 | 1129315760 | 4335 | 4320 | 4335 | 4320 | 421 |
| 456 | 20230725 | 110000 | 1127495025 | 4315 | 4320 | 4335 | 4315 | 1374 |
| 457 | 20230725 | 105900 | 1121561295 | 4315 | 4340 | 4340 | 4315 | 1480 |
| 458 | 20230725 | 105800 | 1115171595 | 4340 | 4340 | 4340 | 4340 | 1 |
| 459 | 20230725 | 105700 | 1115167255 | 4315 | 4355 | 4355 | 4305 | 17313 |
| 460 | 20230725 | 105600 | 1040348380 | 4340 | 4350 | 4355 | 4340 | 5251 |
| 461 | 20230725 | 105500 | 1017541850 | 4355 | 4390 | 4390 | 4345 | 4103 |
| 462 | 20230725 | 105400 | 999674875 | 4360 | 4360 | 4360 | 4360 | 1 |
| 463 | 20230725 | 105300 | 999670515 | 4360 | 4390 | 4390 | 4360 | 4788 |
| 464 | 20230725 | 105200 | 978722070 | 4395 | 4395 | 4395 | 4395 | 1 |
| 465 | 20230725 | 105100 | 978717675 | 4395 | 4390 | 4395 | 4390 | 1056 |
| 466 | 20230725 | 105000 | 974080330 | 4390 | 4395 | 4395 | 4390 | 613 |
| 467 | 20230725 | 104900 | 971387175 | 4395 | 4380 | 4395 | 4380 | 802 |
| 468 | 20230725 | 104800 | 967866920 | 4380 | 4395 | 4395 | 4380 | 1421 |
| 469 | 20230725 | 104700 | 961628015 | 4395 | 4375 | 4400 | 4375 | 4801 |
| 470 | 20230725 | 104600 | 940567375 | 4370 | 4360 | 4375 | 4360 | 722 |
| 471 | 20230725 | 104500 | 937415230 | 4365 | 4370 | 4380 | 4365 | 11278 |
| 472 | 20230725 | 104400 | 888126255 | 4380 | 4365 | 4380 | 4365 | 1995 |
| 473 | 20230725 | 104300 | 879397490 | 4380 | 4370 | 4380 | 4360 | 1111 |
| 474 | 20230725 | 104200 | 874536795 | 4370 | 4370 | 4370 | 4350 | 635 |
| 475 | 20230725 | 104100 | 871773445 | 4370 | 4370 | 4370 | 4345 | 1708 |
| 476 | 20230725 | 104000 | 864346960 | 4370 | 4360 | 4370 | 4350 | 3713 |
| 477 | 20230725 | 103900 | 848159440 | 4355 | 4355 | 4360 | 4345 | 163 |
| 478 | 20230725 | 103800 | 847450290 | 4360 | 4360 | 4360 | 4360 | 83 |
| 479 | 20230725 | 103700 | 847088410 | 4360 | 4355 | 4360 | 4355 | 77 |
| 480 | 20230725 | 103600 | 846753070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 481 | 20230725 | 103500 | 846753070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 482 | 20230725 | 103400 | 846753070 | 4360 | 4360 | 4360 | 4345 | 502 |
| 483 | 20230725 | 103300 | 844571850 | 4360 | 4350 | 4360 | 4350 | 1038 |
| 484 | 20230725 | 103200 | 840049425 | 4350 | 4360 | 4360 | 4350 | 302 |
| 485 | 20230725 | 103100 | 838733210 | 4360 | 4355 | 4360 | 4355 | 101 |
| 486 | 20230725 | 103000 | 838293350 | 4360 | 4360 | 4360 | 4360 | 1 |
| 487 | 20230725 | 102900 | 838288990 | 4360 | 4360 | 4360 | 4360 | 0 |
| 488 | 20230725 | 102800 | 838288990 | 4360 | 4355 | 4360 | 4355 | 18 |
| 489 | 20230725 | 102700 | 838210575 | 4360 | 4365 | 4365 | 4350 | 1338 |
| 490 | 20230725 | 102600 | 832388050 | 4365 | 4365 | 4365 | 4365 | 1 |
| 491 | 20230725 | 102500 | 832383685 | 4365 | 4365 | 4365 | 4365 | 1 |
| 492 | 20230725 | 102400 | 832379320 | 4355 | 4355 | 4355 | 4355 | 4 |
| 493 | 20230725 | 102300 | 832361900 | 4365 | 4365 | 4365 | 4365 | 132 |
| 494 | 20230725 | 102200 | 831785720 | 4370 | 4370 | 4370 | 4370 | 0 |
| 495 | 20230725 | 102100 | 831785720 | 4370 | 4345 | 4370 | 4345 | 263 |
| 496 | 20230725 | 102000 | 830638120 | 4365 | 4365 | 4365 | 4350 | 602 |
| 497 | 20230725 | 101900 | 828019225 | 4355 | 4365 | 4365 | 4355 | 201 |
| 498 | 20230725 | 101800 | 827143660 | 4355 | 4355 | 4365 | 4355 | 471 |
| 499 | 20230725 | 101700 | 825092445 | 4370 | 4370 | 4370 | 4370 | 513 |
| 500 | 20230725 | 101600 | 822850635 | 4370 | 4360 | 4370 | 4355 | 304 |
| 501 | 20230725 | 101500 | 821526645 | 4370 | 4370 | 4370 | 4370 | 2 |
| 502 | 20230725 | 101400 | 821517905 | 4355 | 4380 | 4380 | 4355 | 264 |
| 503 | 20230725 | 101300 | 820362810 | 4355 | 4380 | 4380 | 4355 | 192 |
| 504 | 20230725 | 101200 | 819526350 | 4380 | 4355 | 4380 | 4355 | 864 |
| 505 | 20230725 | 101100 | 815763580 | 4380 | 4370 | 4385 | 4360 | 1144 |
| 506 | 20230725 | 101000 | 810772385 | 4385 | 4370 | 4385 | 4370 | 76 |
| 507 | 20230725 | 100900 | 810439725 | 4385 | 4380 | 4385 | 4380 | 1001 |
| 508 | 20230725 | 100800 | 806051800 | 4380 | 4370 | 4380 | 4370 | 94 |
| 509 | 20230725 | 100700 | 805640995 | 4380 | 4380 | 4380 | 4375 | 3 |
| 510 | 20230725 | 100600 | 805627860 | 4370 | 4375 | 4380 | 4370 | 816 |
| 511 | 20230725 | 100500 | 802061395 | 4370 | 4370 | 4375 | 4370 | 319 |
| 512 | 20230725 | 100400 | 800667235 | 4370 | 4370 | 4370 | 4365 | 1047 |
| 513 | 20230725 | 100300 | 796095340 | 4370 | 4365 | 4370 | 4365 | 103 |
| 514 | 20230725 | 100200 | 795645735 | 4370 | 4370 | 4370 | 4370 | 172 |
| 515 | 20230725 | 100100 | 794894095 | 4375 | 4380 | 4380 | 4370 | 4120 |
| 516 | 20230725 | 100000 | 776877635 | 4380 | 4395 | 4395 | 4380 | 2030 |
| 517 | 20230725 | 095900 | 767961895 | 4400 | 4405 | 4405 | 4380 | 492 |
| 518 | 20230725 | 095800 | 765799625 | 4400 | 4350 | 4400 | 4350 | 4290 |
| 519 | 20230725 | 095700 | 747022710 | 4345 | 4335 | 4345 | 4335 | 547 |
| 520 | 20230725 | 095600 | 744648770 | 4335 | 4320 | 4335 | 4320 | 1503 |
| 521 | 20230725 | 095500 | 738155655 | 4320 | 4330 | 4335 | 4320 | 4164 |
| 522 | 20230725 | 095400 | 720143590 | 4335 | 4335 | 4335 | 4330 | 1027 |
| 523 | 20230725 | 095300 | 715694760 | 4340 | 4350 | 4350 | 4340 | 366 |
| 524 | 20230725 | 095200 | 714105845 | 4350 | 4350 | 4350 | 4335 | 502 |
| 525 | 20230725 | 095100 | 711928910 | 4340 | 4345 | 4350 | 4340 | 3089 |
| 526 | 20230725 | 095000 | 698509765 | 4350 | 4360 | 4360 | 4345 | 4592 |
| 527 | 20230725 | 094900 | 678527355 | 4360 | 4365 | 4365 | 4355 | 1410 |
| 528 | 20230725 | 094800 | 672383140 | 4365 | 4360 | 4365 | 4360 | 1019 |
| 529 | 20230725 | 094700 | 667939745 | 4365 | 4365 | 4365 | 4365 | 49 |
| 530 | 20230725 | 094600 | 667725860 | 4365 | 4370 | 4370 | 4365 | 63 |
| 531 | 20230725 | 094500 | 667450700 | 4360 | 4370 | 4370 | 4360 | 378 |
| 532 | 20230725 | 094400 | 665802295 | 4375 | 4375 | 4375 | 4360 | 3495 |
| 533 | 20230725 | 094300 | 650564050 | 4365 | 4380 | 4380 | 4365 | 407 |
| 534 | 20230725 | 094200 | 648787455 | 4380 | 4385 | 4385 | 4365 | 3079 |
| 535 | 20230725 | 094100 | 635329640 | 4385 | 4380 | 4385 | 4380 | 65 |
| 536 | 20230725 | 094000 | 635044835 | 4380 | 4395 | 4395 | 4380 | 871 |
| 537 | 20230725 | 093900 | 631229515 | 4395 | 4380 | 4395 | 4380 | 8 |
| 538 | 20230725 | 093800 | 631194370 | 4395 | 4395 | 4395 | 4395 | 51 |
| 539 | 20230725 | 093700 | 630970225 | 4395 | 4380 | 4395 | 4380 | 1347 |
| 540 | 20230725 | 093600 | 625065100 | 4385 | 4380 | 4390 | 4380 | 405 |
| 541 | 20230725 | 093500 | 623288455 | 4380 | 4375 | 4390 | 4375 | 3085 |
| 542 | 20230725 | 093400 | 609764675 | 4375 | 4375 | 4375 | 4360 | 4594 |
| 543 | 20230725 | 093300 | 589711930 | 4380 | 4370 | 4380 | 4370 | 607 |
| 544 | 20230725 | 093200 | 587059310 | 4370 | 4380 | 4380 | 4370 | 1459 |
| 545 | 20230725 | 093100 | 580670890 | 4370 | 4380 | 4380 | 4370 | 1188 |
| 546 | 20230725 | 093000 | 575478925 | 4380 | 4370 | 4380 | 4370 | 1965 |
| 547 | 20230725 | 092900 | 566883835 | 4370 | 4360 | 4375 | 4355 | 1582 |
| 548 | 20230725 | 092800 | 559971505 | 4370 | 4370 | 4375 | 4355 | 7534 |
| 549 | 20230725 | 092700 | 527102455 | 4375 | 4370 | 4375 | 4370 | 611 |
| 550 | 20230725 | 092600 | 524429335 | 4380 | 4375 | 4380 | 4370 | 1996 |
| 551 | 20230725 | 092500 | 515693585 | 4380 | 4380 | 4385 | 4380 | 2873 |
| 552 | 20230725 | 092400 | 503108345 | 4395 | 4395 | 4400 | 4395 | 15 |
| 553 | 20230725 | 092300 | 503042370 | 4400 | 4380 | 4400 | 4380 | 492 |
| 554 | 20230725 | 092200 | 500887390 | 4405 | 4380 | 4405 | 4380 | 472 |
| 555 | 20230725 | 092100 | 498815500 | 4380 | 4380 | 4380 | 4380 | 519 |
| 556 | 20230725 | 092000 | 496542280 | 4380 | 4415 | 4415 | 4375 | 2663 |
| 557 | 20230725 | 091900 | 484849020 | 4415 | 4430 | 4435 | 4400 | 6747 |
| 558 | 20230725 | 091800 | 455135225 | 4420 | 4450 | 4450 | 4420 | 932 |
| 559 | 20230725 | 091700 | 451000045 | 4450 | 4390 | 4450 | 4380 | 11692 |
| 560 | 20230725 | 091600 | 399441455 | 4395 | 4390 | 4395 | 4390 | 218 |
| 561 | 20230725 | 091500 | 398484425 | 4390 | 4395 | 4395 | 4390 | 1005 |
| 562 | 20230725 | 091400 | 394071400 | 4395 | 4395 | 4400 | 4370 | 646 |
| 563 | 20230725 | 091300 | 391232980 | 4395 | 4395 | 4395 | 4370 | 2059 |
| 564 | 20230725 | 091200 | 382232240 | 4390 | 4400 | 4400 | 4370 | 501 |
| 565 | 20230725 | 091100 | 380036960 | 4375 | 4360 | 4400 | 4360 | 4698 |
| 566 | 20230725 | 091000 | 359511195 | 4355 | 4350 | 4355 | 4350 | 940 |
| 567 | 20230725 | 090900 | 355420420 | 4350 | 4360 | 4360 | 4350 | 949 |
| 568 | 20230725 | 090800 | 351288830 | 4360 | 4360 | 4365 | 4350 | 6622 |
| 569 | 20230725 | 090700 | 322465890 | 4365 | 4400 | 4400 | 4360 | 7448 |
| 570 | 20230725 | 090600 | 289902805 | 4390 | 4415 | 4415 | 4390 | 3559 |
| 571 | 20230725 | 090500 | 274250605 | 4420 | 4415 | 4420 | 4385 | 6705 |
| 572 | 20230725 | 090400 | 244704740 | 4415 | 4415 | 4445 | 4385 | 5861 |
| 573 | 20230725 | 090300 | 218822010 | 4420 | 4440 | 4440 | 4370 | 25771 |
| 574 | 20230725 | 090200 | 104713890 | 4460 | 4460 | 4480 | 4430 | 5836 |
| 575 | 20230725 | 090100 | 78682110 | 4460 | 4415 | 4460 | 4400 | 8463 |
| 576 | 20230725 | 090000 | 41191650 | 4425 | 4380 | 4425 | 4370 | 9384 |