33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 202700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 3 | 20230725 | 202600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20230725 | 202500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20230725 | 202400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20230725 | 202300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20230725 | 202200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20230725 | 202100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20230725 | 202000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20230725 | 201900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20230725 | 201800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20230725 | 201700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20230725 | 201600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20230725 | 201500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20230725 | 201400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20230725 | 201300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20230725 | 201200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20230725 | 201100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20230725 | 201000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20230725 | 200900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20230725 | 200800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20230725 | 200700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20230725 | 200600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20230725 | 200500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20230725 | 200400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20230725 | 200300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20230725 | 200200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20230725 | 200100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20230725 | 200000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20230725 | 195900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20230725 | 195800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20230725 | 195700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 33 | 20230725 | 195600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20230725 | 195500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20230725 | 195400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20230725 | 195300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20230725 | 195200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20230725 | 195100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20230725 | 195000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20230725 | 194900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20230725 | 194800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20230725 | 194700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20230725 | 194600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20230725 | 194500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20230725 | 194400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20230725 | 194300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20230725 | 194200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20230725 | 194100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20230725 | 194000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20230725 | 193900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20230725 | 193800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20230725 | 193700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20230725 | 193600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20230725 | 193500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20230725 | 193400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20230725 | 193300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20230725 | 193200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20230725 | 193100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20230725 | 193000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20230725 | 192900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20230725 | 192800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20230725 | 192700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 63 | 20230725 | 192600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20230725 | 192500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20230725 | 192400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20230725 | 192300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20230725 | 192200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20230725 | 192100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20230725 | 192000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20230725 | 191900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20230725 | 191800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20230725 | 191700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20230725 | 191600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20230725 | 191500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20230725 | 191400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20230725 | 191300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20230725 | 191200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20230725 | 191100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20230725 | 191000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20230725 | 190900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20230725 | 190800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20230725 | 190700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20230725 | 190600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20230725 | 190500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20230725 | 190400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20230725 | 190300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20230725 | 190200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20230725 | 190100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20230725 | 190000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20230725 | 185900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20230725 | 185800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20230725 | 185700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 93 | 20230725 | 185600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20230725 | 185500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20230725 | 185400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20230725 | 185300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20230725 | 185200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20230725 | 185100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20230725 | 185000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20230725 | 184900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20230725 | 184800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20230725 | 184700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20230725 | 184600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20230725 | 184500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20230725 | 184400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20230725 | 184300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20230725 | 184200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20230725 | 184100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20230725 | 184000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20230725 | 183900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20230725 | 183800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20230725 | 183700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20230725 | 183600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20230725 | 183500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20230725 | 183400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20230725 | 183300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20230725 | 183200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20230725 | 183100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20230725 | 183000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20230725 | 182900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20230725 | 182800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20230725 | 182700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 123 | 20230725 | 182600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20230725 | 182500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20230725 | 182400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20230725 | 182300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20230725 | 182200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20230725 | 182100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20230725 | 182000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20230725 | 181900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20230725 | 181800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20230725 | 181700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20230725 | 181600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20230725 | 181500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20230725 | 181400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20230725 | 181300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20230725 | 181200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20230725 | 181100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20230725 | 181000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20230725 | 180900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20230725 | 180800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20230725 | 180700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20230725 | 180600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20230725 | 180500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20230725 | 180400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20230725 | 180300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20230725 | 180200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20230725 | 180100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20230725 | 180000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20230725 | 175900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20230725 | 175800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20230725 | 175700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 153 | 20230725 | 175600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20230725 | 175500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20230725 | 175400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20230725 | 175300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20230725 | 175200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20230725 | 175100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20230725 | 175000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20230725 | 174900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20230725 | 174800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20230725 | 174700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20230725 | 174600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20230725 | 174500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20230725 | 174400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20230725 | 174300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20230725 | 174200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20230725 | 174100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20230725 | 174000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20230725 | 173900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20230725 | 173800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20230725 | 173700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20230725 | 173600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20230725 | 173500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20230725 | 173400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20230725 | 173300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20230725 | 173200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20230725 | 173100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20230725 | 173000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20230725 | 172900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20230725 | 172800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20230725 | 172700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 183 | 20230725 | 172600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20230725 | 172500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20230725 | 172400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20230725 | 172300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20230725 | 172200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20230725 | 172100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20230725 | 172000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20230725 | 171900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20230725 | 171800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20230725 | 171700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20230725 | 171600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20230725 | 171500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20230725 | 171400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20230725 | 171300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20230725 | 171200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20230725 | 171100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20230725 | 171000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20230725 | 170900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20230725 | 170800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20230725 | 170700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20230725 | 170600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20230725 | 170500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20230725 | 170400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20230725 | 170300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20230725 | 170200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20230725 | 170100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20230725 | 170000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20230725 | 165900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20230725 | 165800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20230725 | 165700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 213 | 20230725 | 165600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20230725 | 165500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20230725 | 165400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20230725 | 165300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20230725 | 165200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20230725 | 165100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20230725 | 165000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20230725 | 164900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20230725 | 164800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20230725 | 164700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20230725 | 164600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20230725 | 164500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20230725 | 164400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20230725 | 164300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20230725 | 164200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20230725 | 164100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20230725 | 164000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20230725 | 163900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20230725 | 163800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20230725 | 163700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20230725 | 163600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20230725 | 163500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20230725 | 163400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20230725 | 163300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20230725 | 163200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 238 | 20230725 | 163100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20230725 | 163000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20230725 | 162900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20230725 | 162800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20230725 | 162700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 243 | 20230725 | 162600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20230725 | 162500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20230725 | 162400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20230725 | 162300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20230725 | 162200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20230725 | 162100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20230725 | 162000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20230725 | 161900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20230725 | 161800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20230725 | 161700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20230725 | 161600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20230725 | 161500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20230725 | 161400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20230725 | 161300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 257 | 20230725 | 161200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 258 | 20230725 | 161100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 259 | 20230725 | 161000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 260 | 20230725 | 160900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 261 | 20230725 | 160800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 262 | 20230725 | 160700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 263 | 20230725 | 160600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 264 | 20230725 | 160500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 265 | 20230725 | 160400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 266 | 20230725 | 160300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 267 | 20230725 | 160200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 268 | 20230725 | 160100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 269 | 20230725 | 160000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 270 | 20230725 | 155900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 271 | 20230725 | 155800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 272 | 20230725 | 155700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 273 | 20230725 | 155600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 274 | 20230725 | 155500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 275 | 20230725 | 155400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 276 | 20230725 | 155300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 277 | 20230725 | 155200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 278 | 20230725 | 155100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 279 | 20230725 | 155000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 280 | 20230725 | 154900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 281 | 20230725 | 154800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 282 | 20230725 | 154700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 283 | 20230725 | 154600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 284 | 20230725 | 154500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 285 | 20230725 | 154400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 286 | 20230725 | 154300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 287 | 20230725 | 154200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 288 | 20230725 | 154100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 289 | 20230725 | 154000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 290 | 20230725 | 153900 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 291 | 20230725 | 153800 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 292 | 20230725 | 153700 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 293 | 20230725 | 153600 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 294 | 20230725 | 153500 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 295 | 20230725 | 153400 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 296 | 20230725 | 153300 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 297 | 20230725 | 153200 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 298 | 20230725 | 153100 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 299 | 20230725 | 153000 | 1199272520 | 3505 | 3505 | 3505 | 3505 | 17430 |
| 300 | 20230725 | 152900 | 1138180370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 301 | 20230725 | 152800 | 1138180370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 302 | 20230725 | 152700 | 1138180370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 303 | 20230725 | 152600 | 1138180370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 304 | 20230725 | 152500 | 1138180370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 305 | 20230725 | 152400 | 1138180370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 306 | 20230725 | 152300 | 1138180370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 307 | 20230725 | 152200 | 1138180370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 308 | 20230725 | 152100 | 1138180370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 309 | 20230725 | 152000 | 1138180370 | 3505 | 3505 | 3505 | 3505 | 0 |
| 310 | 20230725 | 151900 | 1138180370 | 3505 | 3510 | 3510 | 3495 | 21766 |
| 311 | 20230725 | 151800 | 1061963720 | 3510 | 3510 | 3510 | 3505 | 3288 |
| 312 | 20230725 | 151700 | 1050423935 | 3510 | 3520 | 3520 | 3510 | 3000 |
| 313 | 20230725 | 151600 | 1039892395 | 3520 | 3515 | 3520 | 3505 | 1285 |
| 314 | 20230725 | 151500 | 1035383805 | 3505 | 3510 | 3520 | 3505 | 3832 |
| 315 | 20230725 | 151400 | 1021933520 | 3520 | 3510 | 3520 | 3510 | 1002 |
| 316 | 20230725 | 151300 | 1018416470 | 3505 | 3510 | 3510 | 3505 | 318 |
| 317 | 20230725 | 151200 | 1017301870 | 3505 | 3505 | 3520 | 3505 | 388 |
| 318 | 20230725 | 151100 | 1015941130 | 3505 | 3510 | 3510 | 3505 | 3170 |
| 319 | 20230725 | 151000 | 1004825645 | 3520 | 3520 | 3520 | 3520 | 221 |
| 320 | 20230725 | 150900 | 1004047725 | 3505 | 3510 | 3510 | 3505 | 1327 |
| 321 | 20230725 | 150800 | 999394240 | 3510 | 3520 | 3520 | 3505 | 1253 |
| 322 | 20230725 | 150700 | 994997325 | 3510 | 3520 | 3520 | 3510 | 113 |
| 323 | 20230725 | 150600 | 994599645 | 3520 | 3515 | 3520 | 3505 | 7184 |
| 324 | 20230725 | 150500 | 969412195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 325 | 20230725 | 150400 | 969412195 | 3520 | 3520 | 3520 | 3510 | 1604 |
| 326 | 20230725 | 150300 | 963778380 | 3525 | 3520 | 3525 | 3520 | 618 |
| 327 | 20230725 | 150200 | 961600015 | 3520 | 3520 | 3525 | 3510 | 2664 |
| 328 | 20230725 | 150100 | 952243645 | 3520 | 3520 | 3520 | 3520 | 511 |
| 329 | 20230725 | 150000 | 950444925 | 3525 | 3525 | 3525 | 3525 | 1 |
| 330 | 20230725 | 145900 | 950441400 | 3525 | 3535 | 3535 | 3525 | 22 |
| 331 | 20230725 | 145800 | 950363650 | 3535 | 3535 | 3535 | 3535 | 3 |
| 332 | 20230725 | 145700 | 950353045 | 3535 | 3520 | 3535 | 3515 | 1812 |
| 333 | 20230725 | 145600 | 943974785 | 3515 | 3515 | 3515 | 3515 | 1124 |
| 334 | 20230725 | 145500 | 940023925 | 3515 | 3515 | 3515 | 3515 | 1139 |
| 335 | 20230725 | 145400 | 936020340 | 3520 | 3525 | 3525 | 3520 | 75 |
| 336 | 20230725 | 145300 | 935756315 | 3525 | 3535 | 3535 | 3515 | 865 |
| 337 | 20230725 | 145200 | 932709960 | 3530 | 3535 | 3535 | 3530 | 20 |
| 338 | 20230725 | 145100 | 932639310 | 3535 | 3530 | 3535 | 3530 | 1050 |
| 339 | 20230725 | 145000 | 928932550 | 3530 | 3530 | 3530 | 3530 | 0 |
| 340 | 20230725 | 144900 | 928932550 | 3530 | 3530 | 3530 | 3530 | 1 |
| 341 | 20230725 | 144800 | 928929020 | 3520 | 3515 | 3520 | 3515 | 2995 |
| 342 | 20230725 | 144700 | 918387120 | 3520 | 3520 | 3520 | 3515 | 895 |
| 343 | 20230725 | 144600 | 915240705 | 3515 | 3520 | 3520 | 3515 | 3347 |
| 344 | 20230725 | 144500 | 903475715 | 3515 | 3520 | 3525 | 3515 | 1578 |
| 345 | 20230725 | 144400 | 897921545 | 3520 | 3525 | 3525 | 3520 | 2820 |
| 346 | 20230725 | 144300 | 887992610 | 3530 | 3530 | 3530 | 3530 | 1 |
| 347 | 20230725 | 144200 | 887989080 | 3540 | 3520 | 3540 | 3515 | 845 |
| 348 | 20230725 | 144100 | 885016380 | 3525 | 3520 | 3525 | 3520 | 527 |
| 349 | 20230725 | 144000 | 883161325 | 3520 | 3520 | 3520 | 3520 | 56 |
| 350 | 20230725 | 143900 | 882964205 | 3525 | 3520 | 3525 | 3520 | 102 |
| 351 | 20230725 | 143800 | 882605155 | 3515 | 3530 | 3530 | 3515 | 1102 |
| 352 | 20230725 | 143700 | 878730035 | 3535 | 3530 | 3535 | 3515 | 7000 |
| 353 | 20230725 | 143600 | 854074745 | 3530 | 3535 | 3535 | 3530 | 4397 |
| 354 | 20230725 | 143500 | 838550835 | 3540 | 3535 | 3540 | 3530 | 2103 |
| 355 | 20230725 | 143400 | 831116735 | 3540 | 3535 | 3540 | 3535 | 20 |
| 356 | 20230725 | 143300 | 831046030 | 3540 | 3540 | 3540 | 3540 | 1 |
| 357 | 20230725 | 143200 | 831042490 | 3545 | 3530 | 3545 | 3530 | 642 |
| 358 | 20230725 | 143100 | 828774130 | 3535 | 3535 | 3535 | 3535 | 579 |
| 359 | 20230725 | 143000 | 826727365 | 3550 | 3535 | 3550 | 3535 | 1703 |
| 360 | 20230725 | 142900 | 820701095 | 3540 | 3535 | 3540 | 3535 | 66 |
| 361 | 20230725 | 142800 | 820467470 | 3535 | 3545 | 3550 | 3535 | 722 |
| 362 | 20230725 | 142700 | 817909135 | 3545 | 3550 | 3550 | 3545 | 40 |
| 363 | 20230725 | 142600 | 817767330 | 3550 | 3550 | 3550 | 3550 | 0 |
| 364 | 20230725 | 142500 | 817767330 | 3550 | 3550 | 3555 | 3545 | 416 |
| 365 | 20230725 | 142400 | 816290520 | 3545 | 3535 | 3545 | 3535 | 526 |
| 366 | 20230725 | 142300 | 814430735 | 3535 | 3540 | 3550 | 3535 | 53 |
| 367 | 20230725 | 142200 | 814243240 | 3535 | 3535 | 3540 | 3535 | 698 |
| 368 | 20230725 | 142100 | 811775670 | 3540 | 3540 | 3540 | 3540 | 0 |
| 369 | 20230725 | 142000 | 811775670 | 3540 | 3545 | 3555 | 3540 | 2677 |
| 370 | 20230725 | 141900 | 802289780 | 3555 | 3550 | 3555 | 3545 | 534 |
| 371 | 20230725 | 141800 | 800394085 | 3555 | 3555 | 3555 | 3555 | 1 |
| 372 | 20230725 | 141700 | 800390530 | 3550 | 3545 | 3550 | 3545 | 42 |
| 373 | 20230725 | 141600 | 800241635 | 3545 | 3545 | 3550 | 3545 | 1042 |
| 374 | 20230725 | 141500 | 796547645 | 3550 | 3550 | 3555 | 3550 | 594 |
| 375 | 20230725 | 141400 | 794438935 | 3545 | 3540 | 3545 | 3540 | 17 |
| 376 | 20230725 | 141300 | 794378720 | 3540 | 3545 | 3545 | 3540 | 500 |
| 377 | 20230725 | 141200 | 792607090 | 3555 | 3550 | 3565 | 3550 | 556 |
| 378 | 20230725 | 141100 | 790633255 | 3550 | 3550 | 3550 | 3545 | 491 |
| 379 | 20230725 | 141000 | 788890770 | 3550 | 3550 | 3550 | 3545 | 527 |
| 380 | 20230725 | 140900 | 787022240 | 3570 | 3540 | 3570 | 3535 | 2560 |
| 381 | 20230725 | 140800 | 777940360 | 3540 | 3545 | 3545 | 3540 | 1964 |
| 382 | 20230725 | 140700 | 770984195 | 3550 | 3550 | 3550 | 3550 | 7 |
| 383 | 20230725 | 140600 | 770959345 | 3545 | 3550 | 3550 | 3545 | 100 |
| 384 | 20230725 | 140500 | 770604595 | 3560 | 3560 | 3560 | 3545 | 9482 |
| 385 | 20230725 | 140400 | 736943025 | 3565 | 3565 | 3565 | 3565 | 0 |
| 386 | 20230725 | 140300 | 736943025 | 3565 | 3560 | 3565 | 3550 | 15144 |
| 387 | 20230725 | 140200 | 683143300 | 3570 | 3570 | 3570 | 3570 | 0 |
| 388 | 20230725 | 140100 | 683143300 | 3570 | 3565 | 3570 | 3560 | 156 |
| 389 | 20230725 | 140000 | 682587725 | 3565 | 3580 | 3585 | 3565 | 1409 |
| 390 | 20230725 | 135900 | 677558245 | 3585 | 3585 | 3585 | 3585 | 0 |
| 391 | 20230725 | 135800 | 677558245 | 3585 | 3585 | 3585 | 3585 | 1 |
| 392 | 20230725 | 135700 | 677554660 | 3590 | 3590 | 3590 | 3590 | 2 |
| 393 | 20230725 | 135600 | 677547480 | 3580 | 3580 | 3580 | 3580 | 500 |
| 394 | 20230725 | 135500 | 675757480 | 3580 | 3595 | 3595 | 3580 | 51 |
| 395 | 20230725 | 135400 | 675574450 | 3595 | 3595 | 3595 | 3595 | 0 |
| 396 | 20230725 | 135300 | 675574450 | 3595 | 3595 | 3595 | 3595 | 0 |
| 397 | 20230725 | 135200 | 675574450 | 3595 | 3595 | 3595 | 3595 | 0 |
| 398 | 20230725 | 135100 | 675574450 | 3595 | 3595 | 3595 | 3595 | 0 |
| 399 | 20230725 | 135000 | 675574450 | 3595 | 3595 | 3595 | 3595 | 31 |
| 400 | 20230725 | 134900 | 675463005 | 3600 | 3600 | 3600 | 3600 | 39 |
| 401 | 20230725 | 134800 | 675322605 | 3600 | 3575 | 3600 | 3575 | 532 |
| 402 | 20230725 | 134700 | 673408065 | 3600 | 3600 | 3600 | 3600 | 11 |
| 403 | 20230725 | 134600 | 673368465 | 3605 | 3590 | 3605 | 3590 | 1501 |
| 404 | 20230725 | 134500 | 667979860 | 3570 | 3570 | 3590 | 3570 | 268 |
| 405 | 20230725 | 134400 | 667022980 | 3570 | 3570 | 3570 | 3570 | 0 |
| 406 | 20230725 | 134300 | 667022980 | 3570 | 3575 | 3575 | 3570 | 3434 |
| 407 | 20230725 | 134200 | 654762450 | 3590 | 3575 | 3595 | 3570 | 253 |
| 408 | 20230725 | 134100 | 653858420 | 3570 | 3595 | 3595 | 3570 | 1401 |
| 409 | 20230725 | 134000 | 648849675 | 3605 | 3580 | 3605 | 3570 | 1914 |
| 410 | 20230725 | 133900 | 642005560 | 3585 | 3590 | 3590 | 3585 | 18 |
| 411 | 20230725 | 133800 | 641940950 | 3595 | 3600 | 3610 | 3595 | 1098 |
| 412 | 20230725 | 133700 | 637986405 | 3605 | 3605 | 3605 | 3605 | 0 |
| 413 | 20230725 | 133600 | 637986405 | 3605 | 3600 | 3605 | 3600 | 338 |
| 414 | 20230725 | 133500 | 636769600 | 3585 | 3600 | 3600 | 3585 | 533 |
| 415 | 20230725 | 133400 | 634851295 | 3600 | 3570 | 3600 | 3570 | 33 |
| 416 | 20230725 | 133300 | 634732990 | 3585 | 3585 | 3585 | 3585 | 2 |
| 417 | 20230725 | 133200 | 634725820 | 3570 | 3570 | 3570 | 3570 | 1069 |
| 418 | 20230725 | 133100 | 630909490 | 3560 | 3570 | 3570 | 3560 | 1438 |
| 419 | 20230725 | 133000 | 625788075 | 3570 | 3565 | 3570 | 3565 | 592 |
| 420 | 20230725 | 132900 | 623677575 | 3570 | 3570 | 3570 | 3570 | 2 |
| 421 | 20230725 | 132800 | 623670435 | 3570 | 3575 | 3580 | 3565 | 931 |
| 422 | 20230725 | 132700 | 620351355 | 3575 | 3575 | 3575 | 3575 | 592 |
| 423 | 20230725 | 132600 | 618234955 | 3575 | 3575 | 3575 | 3575 | 1 |
| 424 | 20230725 | 132500 | 618231380 | 3570 | 3570 | 3570 | 3570 | 19 |
| 425 | 20230725 | 132400 | 618163550 | 3575 | 3570 | 3575 | 3570 | 75 |
| 426 | 20230725 | 132300 | 617895790 | 3575 | 3570 | 3575 | 3570 | 928 |
| 427 | 20230725 | 132200 | 614581240 | 3570 | 3570 | 3575 | 3570 | 147 |
| 428 | 20230725 | 132100 | 614056425 | 3575 | 3575 | 3575 | 3575 | 215 |
| 429 | 20230725 | 132000 | 613287800 | 3575 | 3565 | 3575 | 3565 | 304 |
| 430 | 20230725 | 131900 | 612203880 | 3565 | 3570 | 3570 | 3565 | 1298 |
| 431 | 20230725 | 131800 | 607575895 | 3575 | 3580 | 3580 | 3570 | 2860 |
| 432 | 20230725 | 131700 | 597356550 | 3580 | 3580 | 3580 | 3580 | 41 |
| 433 | 20230725 | 131600 | 597209770 | 3580 | 3580 | 3585 | 3580 | 8124 |
| 434 | 20230725 | 131500 | 568125845 | 3585 | 3585 | 3585 | 3580 | 114 |
| 435 | 20230725 | 131400 | 567717195 | 3590 | 3585 | 3590 | 3585 | 1513 |
| 436 | 20230725 | 131300 | 562293085 | 3590 | 3590 | 3590 | 3590 | 0 |
| 437 | 20230725 | 131200 | 562293085 | 3590 | 3590 | 3590 | 3590 | 0 |
| 438 | 20230725 | 131100 | 562293085 | 3590 | 3590 | 3590 | 3590 | 0 |
| 439 | 20230725 | 131000 | 562293085 | 3590 | 3590 | 3590 | 3590 | 390 |
| 440 | 20230725 | 130900 | 560892985 | 3590 | 3590 | 3590 | 3590 | 0 |
| 441 | 20230725 | 130800 | 560892985 | 3590 | 3590 | 3590 | 3590 | 300 |
| 442 | 20230725 | 130700 | 559815985 | 3585 | 3590 | 3590 | 3585 | 600 |
| 443 | 20230725 | 130600 | 557664435 | 3615 | 3600 | 3615 | 3600 | 501 |
| 444 | 20230725 | 130500 | 555860820 | 3615 | 3615 | 3615 | 3615 | 0 |
| 445 | 20230725 | 130400 | 555860820 | 3615 | 3590 | 3615 | 3585 | 3073 |
| 446 | 20230725 | 130300 | 544843685 | 3590 | 3590 | 3590 | 3590 | 170 |
| 447 | 20230725 | 130200 | 544233385 | 3590 | 3590 | 3590 | 3590 | 50 |
| 448 | 20230725 | 130100 | 544053885 | 3585 | 3585 | 3585 | 3585 | 0 |
| 449 | 20230725 | 130000 | 544053885 | 3585 | 3585 | 3585 | 3585 | 7 |
| 450 | 20230725 | 125900 | 544028790 | 3590 | 3590 | 3590 | 3590 | 121 |
| 451 | 20230725 | 125800 | 543594400 | 3590 | 3590 | 3590 | 3590 | 253 |
| 452 | 20230725 | 125700 | 542686130 | 3615 | 3590 | 3615 | 3590 | 51 |
| 453 | 20230725 | 125600 | 542503015 | 3615 | 3615 | 3615 | 3615 | 0 |
| 454 | 20230725 | 125500 | 542503015 | 3615 | 3615 | 3615 | 3615 | 0 |
| 455 | 20230725 | 125400 | 542503015 | 3615 | 3615 | 3615 | 3615 | 5 |
| 456 | 20230725 | 125300 | 542484940 | 3615 | 3615 | 3615 | 3615 | 1 |
| 457 | 20230725 | 125200 | 542481325 | 3610 | 3590 | 3610 | 3590 | 150 |
| 458 | 20230725 | 125100 | 541940825 | 3585 | 3585 | 3585 | 3585 | 241 |
| 459 | 20230725 | 125000 | 541076840 | 3590 | 3590 | 3590 | 3590 | 1 |
| 460 | 20230725 | 124900 | 541073250 | 3585 | 3585 | 3585 | 3585 | 878 |
| 461 | 20230725 | 124800 | 537925620 | 3585 | 3585 | 3585 | 3585 | 0 |
| 462 | 20230725 | 124700 | 537925620 | 3585 | 3595 | 3595 | 3585 | 4152 |
| 463 | 20230725 | 124600 | 523015190 | 3595 | 3600 | 3600 | 3595 | 34 |
| 464 | 20230725 | 124500 | 522892940 | 3610 | 3600 | 3610 | 3600 | 990 |
| 465 | 20230725 | 124400 | 519328230 | 3610 | 3610 | 3610 | 3610 | 0 |
| 466 | 20230725 | 124300 | 519328230 | 3610 | 3610 | 3610 | 3610 | 0 |
| 467 | 20230725 | 124200 | 519328230 | 3610 | 3610 | 3610 | 3610 | 0 |
| 468 | 20230725 | 124100 | 519328230 | 3610 | 3610 | 3610 | 3610 | 0 |
| 469 | 20230725 | 124000 | 519328230 | 3610 | 3610 | 3610 | 3610 | 0 |
| 470 | 20230725 | 123900 | 519328230 | 3610 | 3605 | 3610 | 3605 | 37 |
| 471 | 20230725 | 123800 | 519194760 | 3600 | 3600 | 3600 | 3600 | 81 |
| 472 | 20230725 | 123700 | 518903160 | 3600 | 3600 | 3600 | 3600 | 0 |
| 473 | 20230725 | 123600 | 518903160 | 3600 | 3600 | 3600 | 3600 | 0 |
| 474 | 20230725 | 123500 | 518903160 | 3600 | 3600 | 3600 | 3600 | 6 |
| 475 | 20230725 | 123400 | 518881560 | 3600 | 3600 | 3600 | 3600 | 0 |
| 476 | 20230725 | 123300 | 518881560 | 3600 | 3600 | 3600 | 3600 | 45 |
| 477 | 20230725 | 123200 | 518719560 | 3600 | 3600 | 3600 | 3600 | 0 |
| 478 | 20230725 | 123100 | 518719560 | 3600 | 3600 | 3600 | 3600 | 6 |
| 479 | 20230725 | 123000 | 518697960 | 3600 | 3600 | 3600 | 3600 | 89 |
| 480 | 20230725 | 122900 | 518377560 | 3590 | 3590 | 3590 | 3590 | 1 |
| 481 | 20230725 | 122800 | 518373970 | 3600 | 3600 | 3600 | 3600 | 190 |
| 482 | 20230725 | 122700 | 517689970 | 3590 | 3590 | 3590 | 3590 | 100 |
| 483 | 20230725 | 122600 | 517330970 | 3590 | 3590 | 3590 | 3590 | 929 |
| 484 | 20230725 | 122500 | 513995860 | 3590 | 3600 | 3600 | 3590 | 1161 |
| 485 | 20230725 | 122400 | 509824870 | 3605 | 3600 | 3605 | 3600 | 212 |
| 486 | 20230725 | 122300 | 509061660 | 3605 | 3605 | 3605 | 3605 | 155 |
| 487 | 20230725 | 122200 | 508502885 | 3605 | 3605 | 3605 | 3605 | 0 |
| 488 | 20230725 | 122100 | 508502885 | 3605 | 3605 | 3605 | 3605 | 0 |
| 489 | 20230725 | 122000 | 508502885 | 3605 | 3600 | 3605 | 3590 | 601 |
| 490 | 20230725 | 121900 | 506343940 | 3600 | 3600 | 3600 | 3600 | 0 |
| 491 | 20230725 | 121800 | 506343940 | 3600 | 3600 | 3600 | 3600 | 7 |
| 492 | 20230725 | 121700 | 506318740 | 3595 | 3595 | 3595 | 3595 | 0 |
| 493 | 20230725 | 121600 | 506318740 | 3595 | 3595 | 3595 | 3590 | 297 |
| 494 | 20230725 | 121500 | 505251030 | 3595 | 3600 | 3600 | 3590 | 1398 |
| 495 | 20230725 | 121400 | 500226270 | 3600 | 3600 | 3600 | 3600 | 31 |
| 496 | 20230725 | 121300 | 500114670 | 3600 | 3600 | 3600 | 3600 | 202 |
| 497 | 20230725 | 121200 | 499387470 | 3600 | 3600 | 3600 | 3600 | 267 |
| 498 | 20230725 | 121100 | 498426270 | 3600 | 3595 | 3600 | 3595 | 51 |
| 499 | 20230725 | 121000 | 498242920 | 3595 | 3595 | 3595 | 3595 | 600 |
| 500 | 20230725 | 120900 | 496085920 | 3595 | 3605 | 3605 | 3595 | 763 |
| 501 | 20230725 | 120800 | 493342450 | 3600 | 3600 | 3600 | 3600 | 25 |
| 502 | 20230725 | 120700 | 493252450 | 3600 | 3600 | 3600 | 3600 | 0 |
| 503 | 20230725 | 120600 | 493252450 | 3600 | 3600 | 3600 | 3600 | 0 |
| 504 | 20230725 | 120500 | 493252450 | 3600 | 3600 | 3600 | 3600 | 0 |
| 505 | 20230725 | 120400 | 493252450 | 3600 | 3600 | 3600 | 3600 | 0 |
| 506 | 20230725 | 120300 | 493252450 | 3600 | 3600 | 3600 | 3600 | 1053 |
| 507 | 20230725 | 120200 | 489461650 | 3605 | 3600 | 3605 | 3600 | 544 |
| 508 | 20230725 | 120100 | 487503000 | 3600 | 3600 | 3600 | 3600 | 0 |
| 509 | 20230725 | 120000 | 487503000 | 3600 | 3600 | 3600 | 3600 | 0 |
| 510 | 20230725 | 115900 | 487503000 | 3600 | 3600 | 3600 | 3600 | 0 |
| 511 | 20230725 | 115800 | 487503000 | 3600 | 3600 | 3600 | 3600 | 0 |
| 512 | 20230725 | 115700 | 487503000 | 3600 | 3600 | 3600 | 3600 | 40 |
| 513 | 20230725 | 115600 | 487359000 | 3600 | 3600 | 3600 | 3600 | 36 |
| 514 | 20230725 | 115500 | 487229400 | 3600 | 3600 | 3600 | 3600 | 28 |
| 515 | 20230725 | 115400 | 487128600 | 3600 | 3600 | 3615 | 3600 | 899 |
| 516 | 20230725 | 115300 | 483892130 | 3600 | 3600 | 3600 | 3600 | 172 |
| 517 | 20230725 | 115200 | 483272930 | 3600 | 3600 | 3600 | 3600 | 1018 |
| 518 | 20230725 | 115100 | 479608130 | 3600 | 3600 | 3600 | 3600 | 5 |
| 519 | 20230725 | 115000 | 479590130 | 3600 | 3595 | 3600 | 3595 | 139 |
| 520 | 20230725 | 114900 | 479089900 | 3595 | 3595 | 3595 | 3595 | 15 |
| 521 | 20230725 | 114800 | 479035975 | 3585 | 3585 | 3585 | 3585 | 0 |
| 522 | 20230725 | 114700 | 479035975 | 3585 | 3595 | 3595 | 3585 | 240 |
| 523 | 20230725 | 114600 | 478175030 | 3595 | 3595 | 3595 | 3595 | 18 |
| 524 | 20230725 | 114500 | 478110320 | 3590 | 3595 | 3595 | 3590 | 59 |
| 525 | 20230725 | 114400 | 477898370 | 3620 | 3620 | 3620 | 3620 | 0 |
| 526 | 20230725 | 114300 | 477898370 | 3620 | 3620 | 3620 | 3620 | 1 |
| 527 | 20230725 | 114200 | 477894750 | 3590 | 3600 | 3600 | 3590 | 1622 |
| 528 | 20230725 | 114100 | 472066125 | 3600 | 3610 | 3615 | 3600 | 219 |
| 529 | 20230725 | 114000 | 471276530 | 3615 | 3615 | 3615 | 3615 | 1 |
| 530 | 20230725 | 113900 | 471272915 | 3620 | 3620 | 3620 | 3620 | 0 |
| 531 | 20230725 | 113800 | 471272915 | 3620 | 3620 | 3620 | 3620 | 5 |
| 532 | 20230725 | 113700 | 471254815 | 3620 | 3620 | 3620 | 3620 | 20 |
| 533 | 20230725 | 113600 | 471182415 | 3620 | 3610 | 3620 | 3610 | 551 |
| 534 | 20230725 | 113500 | 469193285 | 3610 | 3610 | 3610 | 3610 | 3 |
| 535 | 20230725 | 113400 | 469182455 | 3590 | 3595 | 3595 | 3590 | 80 |
| 536 | 20230725 | 113300 | 468895100 | 3590 | 3590 | 3590 | 3590 | 0 |
| 537 | 20230725 | 113200 | 468895100 | 3590 | 3590 | 3590 | 3590 | 0 |
| 538 | 20230725 | 113100 | 468895100 | 3590 | 3595 | 3610 | 3590 | 709 |
| 539 | 20230725 | 113000 | 466347045 | 3600 | 3600 | 3600 | 3600 | 0 |
| 540 | 20230725 | 112900 | 466347045 | 3600 | 3600 | 3600 | 3600 | 0 |
| 541 | 20230725 | 112800 | 466347045 | 3600 | 3595 | 3600 | 3590 | 62 |
| 542 | 20230725 | 112700 | 466124295 | 3595 | 3595 | 3595 | 3595 | 112 |
| 543 | 20230725 | 112600 | 465721655 | 3595 | 3595 | 3595 | 3595 | 0 |
| 544 | 20230725 | 112500 | 465721655 | 3595 | 3585 | 3595 | 3585 | 923 |
| 545 | 20230725 | 112400 | 462412690 | 3585 | 3585 | 3585 | 3585 | 60 |
| 546 | 20230725 | 112300 | 462197590 | 3600 | 3600 | 3600 | 3585 | 1100 |
| 547 | 20230725 | 112200 | 458251795 | 3585 | 3595 | 3595 | 3585 | 3167 |
| 548 | 20230725 | 112100 | 446882740 | 3600 | 3595 | 3600 | 3595 | 890 |
| 549 | 20230725 | 112000 | 443682690 | 3600 | 3600 | 3600 | 3600 | 291 |
| 550 | 20230725 | 111900 | 442635090 | 3595 | 3590 | 3595 | 3590 | 56 |
| 551 | 20230725 | 111800 | 442433800 | 3600 | 3600 | 3600 | 3600 | 515 |
| 552 | 20230725 | 111700 | 440579800 | 3590 | 3590 | 3590 | 3590 | 990 |
| 553 | 20230725 | 111600 | 437025700 | 3595 | 3600 | 3600 | 3595 | 61 |
| 554 | 20230725 | 111500 | 436806205 | 3600 | 3600 | 3600 | 3595 | 2477 |
| 555 | 20230725 | 111400 | 427897380 | 3600 | 3605 | 3605 | 3600 | 1500 |
| 556 | 20230725 | 111300 | 422491935 | 3605 | 3605 | 3605 | 3605 | 525 |
| 557 | 20230725 | 111200 | 420599310 | 3610 | 3610 | 3610 | 3610 | 1 |
| 558 | 20230725 | 111100 | 420595700 | 3605 | 3605 | 3605 | 3605 | 0 |
| 559 | 20230725 | 111000 | 420595700 | 3605 | 3605 | 3605 | 3605 | 90 |
| 560 | 20230725 | 110900 | 420271250 | 3610 | 3610 | 3610 | 3610 | 0 |
| 561 | 20230725 | 110800 | 420271250 | 3610 | 3610 | 3610 | 3610 | 46 |
| 562 | 20230725 | 110700 | 420105190 | 3605 | 3605 | 3605 | 3605 | 47 |
| 563 | 20230725 | 110600 | 419935755 | 3605 | 3605 | 3605 | 3605 | 1 |
| 564 | 20230725 | 110500 | 419932150 | 3600 | 3600 | 3600 | 3600 | 150 |
| 565 | 20230725 | 110400 | 419392150 | 3600 | 3605 | 3605 | 3600 | 102 |
| 566 | 20230725 | 110300 | 419024940 | 3605 | 3605 | 3605 | 3605 | 2 |
| 567 | 20230725 | 110200 | 419017730 | 3605 | 3610 | 3610 | 3605 | 151 |
| 568 | 20230725 | 110100 | 418472625 | 3610 | 3610 | 3610 | 3610 | 32 |
| 569 | 20230725 | 110000 | 418357105 | 3610 | 3610 | 3610 | 3610 | 4 |
| 570 | 20230725 | 105900 | 418342665 | 3610 | 3610 | 3610 | 3610 | 0 |
| 571 | 20230725 | 105800 | 418342665 | 3610 | 3610 | 3610 | 3600 | 2515 |
| 572 | 20230725 | 105700 | 409288380 | 3610 | 3610 | 3610 | 3610 | 10 |
| 573 | 20230725 | 105600 | 409252280 | 3610 | 3610 | 3610 | 3610 | 0 |
| 574 | 20230725 | 105500 | 409252280 | 3610 | 3605 | 3610 | 3600 | 243 |
| 575 | 20230725 | 105400 | 408377380 | 3600 | 3600 | 3600 | 3600 | 0 |
| 576 | 20230725 | 105300 | 408377380 | 3600 | 3610 | 3610 | 3600 | 305 |
| 577 | 20230725 | 105200 | 407278725 | 3610 | 3610 | 3610 | 3610 | 0 |
| 578 | 20230725 | 105100 | 407278725 | 3610 | 3610 | 3610 | 3610 | 193 |
| 579 | 20230725 | 105000 | 406581995 | 3610 | 3610 | 3610 | 3610 | 15 |
| 580 | 20230725 | 104900 | 406527845 | 3610 | 3610 | 3610 | 3610 | 81 |
| 581 | 20230725 | 104800 | 406235435 | 3605 | 3605 | 3605 | 3605 | 0 |
| 582 | 20230725 | 104700 | 406235435 | 3605 | 3610 | 3610 | 3605 | 50 |
| 583 | 20230725 | 104600 | 406055135 | 3605 | 3610 | 3610 | 3605 | 50 |
| 584 | 20230725 | 104500 | 405874765 | 3605 | 3605 | 3605 | 3605 | 13 |
| 585 | 20230725 | 104400 | 405827900 | 3615 | 3615 | 3615 | 3615 | 167 |
| 586 | 20230725 | 104300 | 405224195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 587 | 20230725 | 104200 | 405224195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 588 | 20230725 | 104100 | 405224195 | 3595 | 3595 | 3595 | 3595 | 0 |
| 589 | 20230725 | 104000 | 405224195 | 3595 | 3610 | 3610 | 3595 | 3007 |
| 590 | 20230725 | 103900 | 394410545 | 3610 | 3610 | 3610 | 3610 | 10 |
| 591 | 20230725 | 103800 | 394374445 | 3610 | 3610 | 3610 | 3610 | 24 |
| 592 | 20230725 | 103700 | 394287805 | 3610 | 3610 | 3610 | 3610 | 0 |
| 593 | 20230725 | 103600 | 394287805 | 3610 | 3610 | 3610 | 3610 | 48 |
| 594 | 20230725 | 103500 | 394114525 | 3610 | 3610 | 3610 | 3610 | 2 |
| 595 | 20230725 | 103400 | 394107305 | 3615 | 3615 | 3615 | 3615 | 2 |
| 596 | 20230725 | 103300 | 394100075 | 3615 | 3600 | 3615 | 3600 | 1023 |
| 597 | 20230725 | 103200 | 390410865 | 3595 | 3595 | 3595 | 3595 | 90 |
| 598 | 20230725 | 103100 | 390087315 | 3595 | 3595 | 3595 | 3595 | 26 |
| 599 | 20230725 | 103000 | 389993845 | 3595 | 3595 | 3600 | 3595 | 253 |
| 600 | 20230725 | 102900 | 389083810 | 3590 | 3595 | 3605 | 3590 | 1704 |
| 601 | 20230725 | 102800 | 382964230 | 3605 | 3595 | 3605 | 3595 | 269 |
| 602 | 20230725 | 102700 | 381997055 | 3595 | 3590 | 3595 | 3590 | 586 |
| 603 | 20230725 | 102600 | 379893215 | 3590 | 3595 | 3595 | 3580 | 5718 |
| 604 | 20230725 | 102500 | 359400045 | 3595 | 3595 | 3595 | 3595 | 118 |
| 605 | 20230725 | 102400 | 358975835 | 3600 | 3600 | 3600 | 3600 | 12 |
| 606 | 20230725 | 102300 | 358932635 | 3600 | 3600 | 3600 | 3600 | 432 |
| 607 | 20230725 | 102200 | 357377435 | 3600 | 3610 | 3635 | 3600 | 1630 |
| 608 | 20230725 | 102100 | 351470525 | 3610 | 3600 | 3610 | 3590 | 232 |
| 609 | 20230725 | 102000 | 350635045 | 3605 | 3600 | 3605 | 3590 | 2013 |
| 610 | 20230725 | 101900 | 343399660 | 3600 | 3600 | 3600 | 3600 | 41 |
| 611 | 20230725 | 101800 | 343252060 | 3600 | 3605 | 3605 | 3600 | 2479 |
| 612 | 20230725 | 101700 | 334327570 | 3605 | 3600 | 3605 | 3600 | 289 |
| 613 | 20230725 | 101600 | 333286025 | 3605 | 3600 | 3605 | 3600 | 1792 |
| 614 | 20230725 | 101500 | 326833410 | 3605 | 3605 | 3610 | 3605 | 2188 |
| 615 | 20230725 | 101400 | 318945635 | 3605 | 3605 | 3605 | 3605 | 357 |
| 616 | 20230725 | 101300 | 317658650 | 3605 | 3615 | 3615 | 3600 | 1632 |
| 617 | 20230725 | 101200 | 311779600 | 3615 | 3615 | 3615 | 3615 | 688 |
| 618 | 20230725 | 101100 | 309292480 | 3635 | 3635 | 3635 | 3635 | 0 |
| 619 | 20230725 | 101000 | 309292480 | 3635 | 3635 | 3635 | 3635 | 10 |
| 620 | 20230725 | 100900 | 309256130 | 3635 | 3635 | 3635 | 3635 | 5 |
| 621 | 20230725 | 100800 | 309237955 | 3635 | 3635 | 3635 | 3635 | 0 |
| 622 | 20230725 | 100700 | 309237955 | 3635 | 3635 | 3635 | 3635 | 64 |
| 623 | 20230725 | 100600 | 309005315 | 3635 | 3635 | 3635 | 3635 | 0 |
| 624 | 20230725 | 100500 | 309005315 | 3635 | 3635 | 3635 | 3605 | 4994 |
| 625 | 20230725 | 100400 | 291001045 | 3635 | 3635 | 3635 | 3635 | 9 |
| 626 | 20230725 | 100300 | 290968330 | 3605 | 3635 | 3640 | 3605 | 179 |
| 627 | 20230725 | 100200 | 290319050 | 3605 | 3610 | 3640 | 3605 | 929 |
| 628 | 20230725 | 100100 | 286962545 | 3600 | 3605 | 3605 | 3600 | 200 |
| 629 | 20230725 | 100000 | 286242385 | 3600 | 3605 | 3610 | 3600 | 632 |
| 630 | 20230725 | 095900 | 283965660 | 3610 | 3610 | 3610 | 3610 | 10 |
| 631 | 20230725 | 095800 | 283929560 | 3610 | 3610 | 3615 | 3610 | 22 |
| 632 | 20230725 | 095700 | 283850130 | 3605 | 3615 | 3615 | 3605 | 14 |
| 633 | 20230725 | 095600 | 283799560 | 3615 | 3605 | 3615 | 3605 | 96 |
| 634 | 20230725 | 095500 | 283453080 | 3605 | 3600 | 3605 | 3595 | 280 |
| 635 | 20230725 | 095400 | 282446415 | 3605 | 3605 | 3605 | 3600 | 220 |
| 636 | 20230725 | 095300 | 281653765 | 3595 | 3625 | 3625 | 3595 | 3861 |
| 637 | 20230725 | 095200 | 267745990 | 3610 | 3615 | 3615 | 3610 | 350 |
| 638 | 20230725 | 095100 | 266481490 | 3630 | 3610 | 3645 | 3610 | 222 |
| 639 | 20230725 | 095000 | 265679980 | 3645 | 3645 | 3645 | 3610 | 1001 |
| 640 | 20230725 | 094900 | 262061140 | 3620 | 3620 | 3620 | 3620 | 65 |
| 641 | 20230725 | 094800 | 261825840 | 3650 | 3620 | 3650 | 3620 | 120 |
| 642 | 20230725 | 094700 | 261390935 | 3645 | 3640 | 3645 | 3640 | 8500 |
| 643 | 20230725 | 094600 | 230408685 | 3645 | 3645 | 3645 | 3645 | 30 |
| 644 | 20230725 | 094500 | 230299335 | 3645 | 3640 | 3645 | 3615 | 14 |
| 645 | 20230725 | 094400 | 230248390 | 3610 | 3600 | 3610 | 3600 | 809 |
| 646 | 20230725 | 094300 | 227328920 | 3600 | 3610 | 3610 | 3600 | 2699 |
| 647 | 20230725 | 094200 | 217604935 | 3610 | 3620 | 3645 | 3610 | 4198 |
| 648 | 20230725 | 094100 | 202430930 | 3625 | 3625 | 3625 | 3625 | 672 |
| 649 | 20230725 | 094000 | 199994930 | 3620 | 3665 | 3665 | 3620 | 1802 |
| 650 | 20230725 | 093900 | 193460785 | 3670 | 3670 | 3670 | 3670 | 0 |
| 651 | 20230725 | 093800 | 193460785 | 3670 | 3670 | 3670 | 3670 | 0 |
| 652 | 20230725 | 093700 | 193460785 | 3670 | 3650 | 3670 | 3630 | 1140 |
| 653 | 20230725 | 093600 | 189309570 | 3650 | 3650 | 3650 | 3650 | 0 |
| 654 | 20230725 | 093500 | 189309570 | 3650 | 3655 | 3655 | 3650 | 867 |
| 655 | 20230725 | 093400 | 186144520 | 3675 | 3680 | 3680 | 3650 | 5 |
| 656 | 20230725 | 093300 | 186126185 | 3650 | 3675 | 3680 | 3650 | 124 |
| 657 | 20230725 | 093200 | 185672825 | 3650 | 3675 | 3675 | 3650 | 3534 |
| 658 | 20230725 | 093100 | 172773650 | 3650 | 3650 | 3650 | 3650 | 0 |
| 659 | 20230725 | 093000 | 172773650 | 3650 | 3650 | 3650 | 3650 | 13 |
| 660 | 20230725 | 092900 | 172726200 | 3650 | 3655 | 3655 | 3650 | 84 |
| 661 | 20230725 | 092800 | 172419185 | 3660 | 3665 | 3665 | 3660 | 200 |
| 662 | 20230725 | 092700 | 171686685 | 3665 | 3650 | 3665 | 3650 | 301 |
| 663 | 20230725 | 092600 | 170586775 | 3640 | 3660 | 3660 | 3640 | 3579 |
| 664 | 20230725 | 092500 | 157519860 | 3660 | 3660 | 3660 | 3660 | 3 |
| 665 | 20230725 | 092400 | 157508880 | 3685 | 3655 | 3685 | 3650 | 353 |
| 666 | 20230725 | 092300 | 156217785 | 3685 | 3685 | 3685 | 3685 | 1 |
| 667 | 20230725 | 092200 | 156214100 | 3685 | 3685 | 3685 | 3685 | 0 |
| 668 | 20230725 | 092100 | 156214100 | 3685 | 3660 | 3685 | 3660 | 742 |
| 669 | 20230725 | 092000 | 153488785 | 3660 | 3655 | 3660 | 3650 | 3749 |
| 670 | 20230725 | 091900 | 139783235 | 3655 | 3660 | 3660 | 3655 | 518 |
| 671 | 20230725 | 091800 | 137888090 | 3670 | 3650 | 3670 | 3650 | 899 |
| 672 | 20230725 | 091700 | 134601000 | 3625 | 3615 | 3655 | 3615 | 9030 |
| 673 | 20230725 | 091600 | 101743260 | 3620 | 3620 | 3630 | 3620 | 12 |
| 674 | 20230725 | 091500 | 101699810 | 3620 | 3625 | 3635 | 3620 | 484 |
| 675 | 20230725 | 091400 | 99946520 | 3625 | 3630 | 3635 | 3620 | 479 |
| 676 | 20230725 | 091300 | 98208455 | 3620 | 3620 | 3620 | 3620 | 801 |
| 677 | 20230725 | 091200 | 95308835 | 3620 | 3620 | 3635 | 3620 | 584 |
| 678 | 20230725 | 091100 | 93194655 | 3610 | 3635 | 3635 | 3610 | 5824 |
| 679 | 20230725 | 091000 | 72127865 | 3630 | 3640 | 3640 | 3630 | 3292 |
| 680 | 20230725 | 090900 | 60176465 | 3640 | 3640 | 3640 | 3640 | 64 |
| 681 | 20230725 | 090800 | 59943505 | 3635 | 3635 | 3640 | 3630 | 4471 |
| 682 | 20230725 | 090700 | 43707230 | 3635 | 3655 | 3655 | 3635 | 2813 |
| 683 | 20230725 | 090600 | 33458955 | 3650 | 3685 | 3685 | 3650 | 329 |
| 684 | 20230725 | 090500 | 32247095 | 3685 | 3685 | 3685 | 3635 | 2281 |
| 685 | 20230725 | 090400 | 23900480 | 3690 | 3695 | 3695 | 3690 | 1278 |
| 686 | 20230725 | 090300 | 19181630 | 3700 | 3710 | 3710 | 3700 | 2007 |
| 687 | 20230725 | 090200 | 11745435 | 3715 | 3720 | 3720 | 3715 | 510 |
| 688 | 20230725 | 090100 | 9850735 | 3720 | 3750 | 3750 | 3715 | 1902 |
| 689 | 20230725 | 090000 | 2760300 | 3750 | 3720 | 3750 | 3720 | 742 |