29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 1667 |
| 3 | 20230725 | 185400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20230725 | 185300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20230725 | 185200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20230725 | 185100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20230725 | 185000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20230725 | 184900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20230725 | 184800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20230725 | 184700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20230725 | 184600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20230725 | 184500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20230725 | 184400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20230725 | 184300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20230725 | 184200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20230725 | 184100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20230725 | 184000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20230725 | 183900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20230725 | 183800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20230725 | 183700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20230725 | 183600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20230725 | 183500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20230725 | 183400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20230725 | 183300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20230725 | 183200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20230725 | 183100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20230725 | 183000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20230725 | 182900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20230725 | 182800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20230725 | 182700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20230725 | 182600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20230725 | 182500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 1667 |
| 33 | 20230725 | 182400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20230725 | 182300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20230725 | 182200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20230725 | 182100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20230725 | 182000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20230725 | 181900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20230725 | 181800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20230725 | 181700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20230725 | 181600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20230725 | 181500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20230725 | 181400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20230725 | 181300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20230725 | 181200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20230725 | 181100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20230725 | 181000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20230725 | 180900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20230725 | 180800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20230725 | 180700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20230725 | 180600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20230725 | 180500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20230725 | 180400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20230725 | 180300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20230725 | 180200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20230725 | 180100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20230725 | 180000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20230725 | 175900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20230725 | 175800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20230725 | 175700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20230725 | 175600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20230725 | 175500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 1667 |
| 63 | 20230725 | 175400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20230725 | 175300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20230725 | 175200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20230725 | 175100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20230725 | 175000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20230725 | 174900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20230725 | 174800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20230725 | 174700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20230725 | 174600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20230725 | 174500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20230725 | 174400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20230725 | 174300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20230725 | 174200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20230725 | 174100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20230725 | 174000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20230725 | 173900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20230725 | 173800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20230725 | 173700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20230725 | 173600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20230725 | 173500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20230725 | 173400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20230725 | 173300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20230725 | 173200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20230725 | 173100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20230725 | 173000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20230725 | 172900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20230725 | 172800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20230725 | 172700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20230725 | 172600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20230725 | 172500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 1667 |
| 93 | 20230725 | 172400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20230725 | 172300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20230725 | 172200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20230725 | 172100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20230725 | 172000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20230725 | 171900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20230725 | 171800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20230725 | 171700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20230725 | 171600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20230725 | 171500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20230725 | 171400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20230725 | 171300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20230725 | 171200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20230725 | 171100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20230725 | 171000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20230725 | 170900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20230725 | 170800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20230725 | 170700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20230725 | 170600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20230725 | 170500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20230725 | 170400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20230725 | 170300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20230725 | 170200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20230725 | 170100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20230725 | 170000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20230725 | 165900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20230725 | 165800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20230725 | 165700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20230725 | 165600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20230725 | 165500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 1667 |
| 123 | 20230725 | 165400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20230725 | 165300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20230725 | 165200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20230725 | 165100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20230725 | 165000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20230725 | 164900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20230725 | 164800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20230725 | 164700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20230725 | 164600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20230725 | 164500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20230725 | 164400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20230725 | 164300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20230725 | 164200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20230725 | 164100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20230725 | 164000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20230725 | 163900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20230725 | 163800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20230725 | 163700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20230725 | 163600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20230725 | 163500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20230725 | 163400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20230725 | 163300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20230725 | 163200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20230725 | 163100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20230725 | 163000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20230725 | 162900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20230725 | 162800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20230725 | 162700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20230725 | 162600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20230725 | 162500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 1667 |
| 153 | 20230725 | 162400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20230725 | 162300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20230725 | 162200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20230725 | 162100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20230725 | 162000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20230725 | 161900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20230725 | 161800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20230725 | 161700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20230725 | 161600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20230725 | 161500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20230725 | 161400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20230725 | 161300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20230725 | 161200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20230725 | 161100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20230725 | 161000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20230725 | 160900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20230725 | 160800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20230725 | 160700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20230725 | 160600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20230725 | 160500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20230725 | 160400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20230725 | 160300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20230725 | 160200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20230725 | 160100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20230725 | 160000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20230725 | 155900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20230725 | 155800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20230725 | 155700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20230725 | 155600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20230725 | 155500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 1667 |
| 183 | 20230725 | 155400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20230725 | 155300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20230725 | 155200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20230725 | 155100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20230725 | 155000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20230725 | 154900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20230725 | 154800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20230725 | 154700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20230725 | 154600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20230725 | 154500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20230725 | 154400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20230725 | 154300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20230725 | 154200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20230725 | 154100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20230725 | 154000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20230725 | 153900 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20230725 | 153800 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20230725 | 153700 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20230725 | 153600 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20230725 | 153500 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20230725 | 153400 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20230725 | 153300 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20230725 | 153200 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20230725 | 153100 | 892741150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20230725 | 153000 | 892741150 | 3950 | 3950 | 3950 | 3950 | 1667 |
| 208 | 20230725 | 152900 | 886156500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20230725 | 152800 | 886156500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20230725 | 152700 | 886156500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20230725 | 152600 | 886156500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20230725 | 152500 | 886156500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 213 | 20230725 | 152400 | 886156500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20230725 | 152300 | 886156500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20230725 | 152200 | 886156500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20230725 | 152100 | 886156500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20230725 | 152000 | 886156500 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20230725 | 151900 | 886156500 | 3970 | 3965 | 3970 | 3960 | 275 |
| 219 | 20230725 | 151800 | 885065180 | 3970 | 3960 | 3970 | 3960 | 287 |
| 220 | 20230725 | 151700 | 883926790 | 3955 | 3940 | 3955 | 3930 | 1239 |
| 221 | 20230725 | 151600 | 879041915 | 3930 | 3960 | 3965 | 3930 | 2149 |
| 222 | 20230725 | 151500 | 870566935 | 3975 | 3960 | 3975 | 3960 | 12 |
| 223 | 20230725 | 151400 | 870519265 | 3950 | 3950 | 3955 | 3950 | 461 |
| 224 | 20230725 | 151300 | 868698065 | 3950 | 3950 | 3950 | 3950 | 50 |
| 225 | 20230725 | 151200 | 868500565 | 3955 | 3955 | 3955 | 3955 | 0 |
| 226 | 20230725 | 151100 | 868500565 | 3955 | 3955 | 3955 | 3955 | 50 |
| 227 | 20230725 | 151000 | 868302815 | 3950 | 3975 | 3975 | 3950 | 751 |
| 228 | 20230725 | 150900 | 865332620 | 3950 | 3950 | 3950 | 3945 | 82 |
| 229 | 20230725 | 150800 | 865008905 | 3955 | 3950 | 3955 | 3945 | 105 |
| 230 | 20230725 | 150700 | 864594170 | 3955 | 3960 | 3960 | 3950 | 606 |
| 231 | 20230725 | 150600 | 862196870 | 3960 | 3940 | 3960 | 3940 | 1128 |
| 232 | 20230725 | 150500 | 857749385 | 3945 | 3945 | 3945 | 3945 | 18 |
| 233 | 20230725 | 150400 | 857678375 | 3945 | 3940 | 3945 | 3940 | 304 |
| 234 | 20230725 | 150300 | 856480595 | 3950 | 3950 | 3950 | 3950 | 199 |
| 235 | 20230725 | 150200 | 855694545 | 3955 | 3955 | 3960 | 3955 | 44 |
| 236 | 20230725 | 150100 | 855520470 | 3960 | 3960 | 3960 | 3960 | 7 |
| 237 | 20230725 | 150000 | 855492750 | 3960 | 3960 | 3960 | 3960 | 36 |
| 238 | 20230725 | 145900 | 855350190 | 3960 | 3965 | 3965 | 3960 | 213 |
| 239 | 20230725 | 145800 | 854506330 | 3955 | 3955 | 3955 | 3955 | 0 |
| 240 | 20230725 | 145700 | 854506330 | 3955 | 3970 | 3980 | 3955 | 20 |
| 241 | 20230725 | 145600 | 854427175 | 3995 | 3985 | 3995 | 3985 | 37 |
| 242 | 20230725 | 145500 | 854279530 | 3945 | 3960 | 3960 | 3935 | 4 |
| 243 | 20230725 | 145400 | 854263755 | 3950 | 4000 | 4000 | 3950 | 151 |
| 244 | 20230725 | 145300 | 853662710 | 4005 | 3925 | 4005 | 3920 | 1433 |
| 245 | 20230725 | 145200 | 847969075 | 3925 | 3945 | 3945 | 3925 | 1400 |
| 246 | 20230725 | 145100 | 842466570 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20230725 | 145000 | 842466570 | 3950 | 3955 | 3955 | 3950 | 328 |
| 248 | 20230725 | 144900 | 841170470 | 3955 | 3955 | 3955 | 3955 | 1 |
| 249 | 20230725 | 144800 | 841166515 | 3960 | 3960 | 3960 | 3960 | 0 |
| 250 | 20230725 | 144700 | 841166515 | 3960 | 3960 | 3960 | 3960 | 0 |
| 251 | 20230725 | 144600 | 841166515 | 3960 | 3960 | 3970 | 3955 | 52 |
| 252 | 20230725 | 144500 | 840960710 | 3970 | 3945 | 3985 | 3945 | 655 |
| 253 | 20230725 | 144400 | 838372930 | 3945 | 3945 | 3950 | 3945 | 59 |
| 254 | 20230725 | 144300 | 838139935 | 3940 | 3940 | 3945 | 3940 | 597 |
| 255 | 20230725 | 144200 | 835787705 | 3935 | 3940 | 3940 | 3935 | 278 |
| 256 | 20230725 | 144100 | 834692580 | 3950 | 3950 | 3950 | 3950 | 0 |
| 257 | 20230725 | 144000 | 834692580 | 3950 | 3950 | 3950 | 3950 | 1 |
| 258 | 20230725 | 143900 | 834688630 | 3945 | 3940 | 3945 | 3940 | 32 |
| 259 | 20230725 | 143800 | 834562400 | 3940 | 3940 | 3940 | 3940 | 1 |
| 260 | 20230725 | 143700 | 834558460 | 3950 | 3950 | 3950 | 3950 | 0 |
| 261 | 20230725 | 143600 | 834558460 | 3950 | 3950 | 3950 | 3950 | 0 |
| 262 | 20230725 | 143500 | 834558460 | 3950 | 3950 | 3950 | 3950 | 1 |
| 263 | 20230725 | 143400 | 834554510 | 3950 | 3950 | 3950 | 3950 | 0 |
| 264 | 20230725 | 143300 | 834554510 | 3950 | 3950 | 3950 | 3950 | 0 |
| 265 | 20230725 | 143200 | 834554510 | 3950 | 3950 | 3950 | 3950 | 1 |
| 266 | 20230725 | 143100 | 834550560 | 3940 | 3940 | 3940 | 3940 | 143 |
| 267 | 20230725 | 143000 | 833987140 | 3945 | 3940 | 3955 | 3940 | 81 |
| 268 | 20230725 | 142900 | 833667590 | 3940 | 3940 | 3940 | 3940 | 0 |
| 269 | 20230725 | 142800 | 833667590 | 3940 | 3940 | 3940 | 3940 | 1 |
| 270 | 20230725 | 142700 | 833663650 | 3940 | 3950 | 3950 | 3940 | 146 |
| 271 | 20230725 | 142600 | 833088400 | 3950 | 3940 | 3995 | 3940 | 194 |
| 272 | 20230725 | 142500 | 832320115 | 3940 | 3940 | 3940 | 3940 | 1 |
| 273 | 20230725 | 142400 | 832316175 | 3930 | 3935 | 3935 | 3930 | 100 |
| 274 | 20230725 | 142300 | 831923135 | 3940 | 3935 | 3940 | 3935 | 30 |
| 275 | 20230725 | 142200 | 831805060 | 3940 | 3945 | 3945 | 3940 | 184 |
| 276 | 20230725 | 142100 | 831079975 | 3950 | 3950 | 3950 | 3950 | 0 |
| 277 | 20230725 | 142000 | 831079975 | 3950 | 3950 | 3950 | 3950 | 0 |
| 278 | 20230725 | 141900 | 831079975 | 3950 | 3960 | 3960 | 3950 | 30 |
| 279 | 20230725 | 141800 | 830961465 | 3950 | 3950 | 3950 | 3950 | 12 |
| 280 | 20230725 | 141700 | 830914065 | 3950 | 3950 | 3960 | 3950 | 64 |
| 281 | 20230725 | 141600 | 830660765 | 3985 | 3950 | 3985 | 3950 | 2 |
| 282 | 20230725 | 141500 | 830652830 | 3940 | 3940 | 3940 | 3940 | 5 |
| 283 | 20230725 | 141400 | 830633130 | 3940 | 3965 | 3965 | 3940 | 2104 |
| 284 | 20230725 | 141300 | 822295795 | 3965 | 3940 | 4000 | 3940 | 2951 |
| 285 | 20230725 | 141200 | 810635675 | 3940 | 3930 | 3940 | 3915 | 506 |
| 286 | 20230725 | 141100 | 808651510 | 3930 | 3940 | 3940 | 3920 | 1748 |
| 287 | 20230725 | 141000 | 801787000 | 3945 | 3945 | 3945 | 3945 | 0 |
| 288 | 20230725 | 140900 | 801787000 | 3945 | 3945 | 3945 | 3945 | 4 |
| 289 | 20230725 | 140800 | 801771220 | 3945 | 3945 | 3945 | 3945 | 3 |
| 290 | 20230725 | 140700 | 801759385 | 3945 | 3945 | 3945 | 3945 | 0 |
| 291 | 20230725 | 140600 | 801759385 | 3945 | 3945 | 3945 | 3945 | 18 |
| 292 | 20230725 | 140500 | 801688375 | 3945 | 3940 | 3945 | 3940 | 226 |
| 293 | 20230725 | 140400 | 800797885 | 3940 | 3940 | 3940 | 3940 | 10 |
| 294 | 20230725 | 140300 | 800758485 | 3940 | 3940 | 3940 | 3940 | 0 |
| 295 | 20230725 | 140200 | 800758485 | 3940 | 3940 | 3940 | 3940 | 10 |
| 296 | 20230725 | 140100 | 800719085 | 3940 | 3940 | 3940 | 3940 | 0 |
| 297 | 20230725 | 140000 | 800719085 | 3940 | 3940 | 3940 | 3940 | 32 |
| 298 | 20230725 | 135900 | 800593005 | 3940 | 3940 | 3940 | 3940 | 3 |
| 299 | 20230725 | 135800 | 800581185 | 3940 | 3940 | 3940 | 3940 | 0 |
| 300 | 20230725 | 135700 | 800581185 | 3940 | 3940 | 3940 | 3940 | 10 |
| 301 | 20230725 | 135600 | 800541785 | 3940 | 3940 | 3940 | 3940 | 15 |
| 302 | 20230725 | 135500 | 800482685 | 3940 | 3940 | 3940 | 3940 | 201 |
| 303 | 20230725 | 135400 | 799690745 | 3955 | 3955 | 3955 | 3955 | 0 |
| 304 | 20230725 | 135300 | 799690745 | 3955 | 3955 | 3955 | 3950 | 102 |
| 305 | 20230725 | 135200 | 799287340 | 3955 | 3950 | 3955 | 3950 | 3 |
| 306 | 20230725 | 135100 | 799275485 | 3960 | 3955 | 3960 | 3950 | 575 |
| 307 | 20230725 | 135000 | 796998500 | 3955 | 3950 | 3955 | 3950 | 1461 |
| 308 | 20230725 | 134900 | 791222650 | 3945 | 3945 | 3945 | 3945 | 515 |
| 309 | 20230725 | 134800 | 789190975 | 3950 | 3940 | 3950 | 3940 | 680 |
| 310 | 20230725 | 134700 | 786510305 | 3950 | 3955 | 3955 | 3910 | 2743 |
| 311 | 20230725 | 134600 | 775722200 | 3955 | 3965 | 3965 | 3955 | 2000 |
| 312 | 20230725 | 134500 | 767810585 | 3975 | 3970 | 3975 | 3970 | 32 |
| 313 | 20230725 | 134400 | 767683395 | 3965 | 3965 | 3975 | 3965 | 546 |
| 314 | 20230725 | 134300 | 765518480 | 3970 | 3970 | 3970 | 3970 | 0 |
| 315 | 20230725 | 134200 | 765518480 | 3970 | 3950 | 3970 | 3950 | 730 |
| 316 | 20230725 | 134100 | 762632475 | 3950 | 3960 | 3960 | 3950 | 1000 |
| 317 | 20230725 | 134000 | 758678910 | 3960 | 3970 | 3970 | 3960 | 1237 |
| 318 | 20230725 | 133900 | 753779835 | 3970 | 3970 | 3970 | 3970 | 0 |
| 319 | 20230725 | 133800 | 753779835 | 3970 | 3970 | 3970 | 3965 | 2349 |
| 320 | 20230725 | 133700 | 744460885 | 3970 | 3970 | 3970 | 3970 | 0 |
| 321 | 20230725 | 133600 | 744460885 | 3970 | 3975 | 3975 | 3970 | 72 |
| 322 | 20230725 | 133500 | 744174935 | 3975 | 3965 | 3975 | 3965 | 516 |
| 323 | 20230725 | 133400 | 742124795 | 3970 | 3975 | 3975 | 3970 | 91 |
| 324 | 20230725 | 133300 | 741763330 | 3975 | 3975 | 3975 | 3975 | 15 |
| 325 | 20230725 | 133200 | 741703705 | 3975 | 3975 | 3975 | 3975 | 296 |
| 326 | 20230725 | 133100 | 740527105 | 3980 | 3975 | 3980 | 3975 | 100 |
| 327 | 20230725 | 133000 | 740129355 | 3980 | 3980 | 3980 | 3980 | 28 |
| 328 | 20230725 | 132900 | 740017915 | 3980 | 3980 | 3980 | 3980 | 445 |
| 329 | 20230725 | 132800 | 738246815 | 3990 | 3990 | 3990 | 3990 | 376 |
| 330 | 20230725 | 132700 | 736746575 | 3990 | 3990 | 3990 | 3990 | 0 |
| 331 | 20230725 | 132600 | 736746575 | 3990 | 3990 | 3990 | 3980 | 22 |
| 332 | 20230725 | 132500 | 736658810 | 3990 | 3990 | 3990 | 3990 | 0 |
| 333 | 20230725 | 132400 | 736658810 | 3990 | 3990 | 3990 | 3990 | 0 |
| 334 | 20230725 | 132300 | 736658810 | 3990 | 3990 | 3990 | 3990 | 10 |
| 335 | 20230725 | 132200 | 736618910 | 3990 | 3990 | 3990 | 3990 | 0 |
| 336 | 20230725 | 132100 | 736618910 | 3990 | 3985 | 3990 | 3985 | 721 |
| 337 | 20230725 | 132000 | 733745625 | 3990 | 3990 | 3990 | 3990 | 0 |
| 338 | 20230725 | 131900 | 733745625 | 3990 | 3990 | 3990 | 3990 | 0 |
| 339 | 20230725 | 131800 | 733745625 | 3990 | 3990 | 3990 | 3990 | 362 |
| 340 | 20230725 | 131700 | 732301245 | 3995 | 3995 | 3995 | 3995 | 833 |
| 341 | 20230725 | 131600 | 728973410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 342 | 20230725 | 131500 | 728973410 | 4000 | 3995 | 4000 | 3995 | 8 |
| 343 | 20230725 | 131400 | 728941445 | 4000 | 4000 | 4000 | 4000 | 0 |
| 344 | 20230725 | 131300 | 728941445 | 4000 | 4000 | 4000 | 4000 | 0 |
| 345 | 20230725 | 131200 | 728941445 | 4000 | 4005 | 4005 | 4000 | 200 |
| 346 | 20230725 | 131100 | 728141385 | 4005 | 4005 | 4005 | 4005 | 224 |
| 347 | 20230725 | 131000 | 727244265 | 4005 | 4005 | 4005 | 4005 | 1 |
| 348 | 20230725 | 130900 | 727240260 | 4005 | 4005 | 4005 | 4005 | 3 |
| 349 | 20230725 | 130800 | 727228245 | 4005 | 4005 | 4005 | 4005 | 1 |
| 350 | 20230725 | 130700 | 727224240 | 3995 | 3995 | 3995 | 3995 | 0 |
| 351 | 20230725 | 130600 | 727224240 | 3995 | 4010 | 4010 | 3995 | 791 |
| 352 | 20230725 | 130500 | 724054915 | 4015 | 4015 | 4015 | 4015 | 0 |
| 353 | 20230725 | 130400 | 724054915 | 4015 | 4010 | 4015 | 4010 | 194 |
| 354 | 20230725 | 130300 | 723276075 | 4010 | 4015 | 4015 | 4010 | 115 |
| 355 | 20230725 | 130200 | 722814425 | 4015 | 4010 | 4020 | 4010 | 115 |
| 356 | 20230725 | 130100 | 722353235 | 4010 | 4025 | 4025 | 4010 | 211 |
| 357 | 20230725 | 130000 | 721506240 | 4020 | 4010 | 4020 | 4010 | 258 |
| 358 | 20230725 | 125900 | 720471650 | 4010 | 4020 | 4020 | 4005 | 158 |
| 359 | 20230725 | 125800 | 719838080 | 4025 | 4015 | 4025 | 4015 | 27 |
| 360 | 20230725 | 125700 | 719729580 | 4015 | 4020 | 4045 | 4015 | 54 |
| 361 | 20230725 | 125600 | 719512245 | 4020 | 4020 | 4020 | 4020 | 0 |
| 362 | 20230725 | 125500 | 719512245 | 4020 | 4005 | 4020 | 3995 | 649 |
| 363 | 20230725 | 125400 | 716910595 | 4005 | 4005 | 4005 | 4005 | 238 |
| 364 | 20230725 | 125300 | 715957405 | 4005 | 4025 | 4025 | 3995 | 9643 |
| 365 | 20230725 | 125200 | 677363865 | 4025 | 4025 | 4030 | 4020 | 1315 |
| 366 | 20230725 | 125100 | 672065890 | 4030 | 4030 | 4030 | 4030 | 0 |
| 367 | 20230725 | 125000 | 672065890 | 4030 | 4040 | 4045 | 4030 | 323 |
| 368 | 20230725 | 124900 | 670763250 | 4040 | 4045 | 4045 | 4040 | 5 |
| 369 | 20230725 | 124800 | 670743045 | 4045 | 4040 | 4045 | 4040 | 9 |
| 370 | 20230725 | 124700 | 670706670 | 4030 | 4030 | 4030 | 4030 | 164 |
| 371 | 20230725 | 124600 | 670045750 | 4030 | 4040 | 4040 | 4030 | 451 |
| 372 | 20230725 | 124500 | 668225435 | 4045 | 4045 | 4045 | 4045 | 28 |
| 373 | 20230725 | 124400 | 668112175 | 4045 | 4045 | 4045 | 4045 | 19 |
| 374 | 20230725 | 124300 | 668035320 | 4050 | 4050 | 4050 | 4050 | 0 |
| 375 | 20230725 | 124200 | 668035320 | 4050 | 4050 | 4050 | 4050 | 6 |
| 376 | 20230725 | 124100 | 668011020 | 4050 | 4050 | 4050 | 4050 | 11 |
| 377 | 20230725 | 124000 | 667966470 | 4050 | 4050 | 4050 | 4050 | 12 |
| 378 | 20230725 | 123900 | 667917870 | 4050 | 4050 | 4050 | 4050 | 10 |
| 379 | 20230725 | 123800 | 667877370 | 4050 | 4045 | 4050 | 4045 | 207 |
| 380 | 20230725 | 123700 | 667039955 | 4045 | 4050 | 4050 | 4045 | 22 |
| 381 | 20230725 | 123600 | 666950865 | 4050 | 4050 | 4050 | 4050 | 4 |
| 382 | 20230725 | 123500 | 666934665 | 4045 | 4045 | 4045 | 4045 | 0 |
| 383 | 20230725 | 123400 | 666934665 | 4045 | 4050 | 4050 | 4045 | 26 |
| 384 | 20230725 | 123300 | 666829445 | 4045 | 4045 | 4045 | 4045 | 0 |
| 385 | 20230725 | 123200 | 666829445 | 4045 | 4050 | 4050 | 4045 | 2 |
| 386 | 20230725 | 123100 | 666821350 | 4050 | 4045 | 4050 | 4045 | 279 |
| 387 | 20230725 | 123000 | 665692665 | 4045 | 4045 | 4045 | 4045 | 0 |
| 388 | 20230725 | 122900 | 665692665 | 4045 | 4045 | 4045 | 4045 | 0 |
| 389 | 20230725 | 122800 | 665692665 | 4045 | 4045 | 4045 | 4045 | 0 |
| 390 | 20230725 | 122700 | 665692665 | 4045 | 4045 | 4045 | 4045 | 0 |
| 391 | 20230725 | 122600 | 665692665 | 4045 | 4045 | 4045 | 4045 | 32 |
| 392 | 20230725 | 122500 | 665563225 | 4045 | 4045 | 4045 | 4045 | 5 |
| 393 | 20230725 | 122400 | 665543000 | 4050 | 4050 | 4050 | 4050 | 1 |
| 394 | 20230725 | 122300 | 665538950 | 4050 | 4040 | 4050 | 4040 | 462 |
| 395 | 20230725 | 122200 | 663672410 | 4040 | 4040 | 4040 | 4040 | 439 |
| 396 | 20230725 | 122100 | 661898850 | 4035 | 4035 | 4035 | 4035 | 0 |
| 397 | 20230725 | 122000 | 661898850 | 4035 | 4035 | 4035 | 4035 | 1 |
| 398 | 20230725 | 121900 | 661894815 | 4040 | 4040 | 4040 | 4040 | 0 |
| 399 | 20230725 | 121800 | 661894815 | 4040 | 4040 | 4040 | 4040 | 4 |
| 400 | 20230725 | 121700 | 661878655 | 4040 | 4040 | 4040 | 4040 | 1310 |
| 401 | 20230725 | 121600 | 656586255 | 4040 | 4040 | 4040 | 4040 | 20 |
| 402 | 20230725 | 121500 | 656505455 | 4040 | 4040 | 4040 | 4040 | 0 |
| 403 | 20230725 | 121400 | 656505455 | 4040 | 4040 | 4040 | 4040 | 0 |
| 404 | 20230725 | 121300 | 656505455 | 4040 | 4040 | 4040 | 4040 | 112 |
| 405 | 20230725 | 121200 | 656052975 | 4040 | 4030 | 4040 | 4030 | 111 |
| 406 | 20230725 | 121100 | 655605540 | 4040 | 4040 | 4040 | 4040 | 33 |
| 407 | 20230725 | 121000 | 655472220 | 4020 | 4035 | 4035 | 4020 | 698 |
| 408 | 20230725 | 120900 | 652658620 | 4035 | 4045 | 4065 | 4035 | 195 |
| 409 | 20230725 | 120800 | 651867005 | 4065 | 4065 | 4065 | 4065 | 0 |
| 410 | 20230725 | 120700 | 651867005 | 4065 | 4065 | 4065 | 4065 | 0 |
| 411 | 20230725 | 120600 | 651867005 | 4065 | 4060 | 4065 | 4050 | 16 |
| 412 | 20230725 | 120500 | 651802105 | 4065 | 4055 | 4065 | 4055 | 394 |
| 413 | 20230725 | 120400 | 650204420 | 4065 | 4065 | 4075 | 4065 | 236 |
| 414 | 20230725 | 120300 | 649245070 | 4055 | 4055 | 4055 | 4055 | 8 |
| 415 | 20230725 | 120200 | 649212630 | 4055 | 4055 | 4055 | 4055 | 0 |
| 416 | 20230725 | 120100 | 649212630 | 4055 | 4055 | 4055 | 4055 | 20 |
| 417 | 20230725 | 120000 | 649131530 | 4065 | 4060 | 4065 | 4055 | 41 |
| 418 | 20230725 | 115900 | 648965115 | 4075 | 4070 | 4075 | 4070 | 100 |
| 419 | 20230725 | 115800 | 648557620 | 4075 | 4075 | 4075 | 4075 | 0 |
| 420 | 20230725 | 115700 | 648557620 | 4075 | 4070 | 4075 | 4065 | 283 |
| 421 | 20230725 | 115600 | 647404515 | 4070 | 4070 | 4070 | 4070 | 0 |
| 422 | 20230725 | 115500 | 647404515 | 4070 | 4050 | 4070 | 4050 | 50 |
| 423 | 20230725 | 115400 | 647201655 | 4050 | 4045 | 4050 | 4035 | 410 |
| 424 | 20230725 | 115300 | 645543785 | 4045 | 4045 | 4045 | 4040 | 2620 |
| 425 | 20230725 | 115200 | 634949480 | 4040 | 4045 | 4045 | 4040 | 25 |
| 426 | 20230725 | 115100 | 634848455 | 4050 | 4050 | 4050 | 4050 | 23 |
| 427 | 20230725 | 115000 | 634755305 | 4050 | 4055 | 4055 | 4050 | 700 |
| 428 | 20230725 | 114900 | 631918805 | 4065 | 4070 | 4070 | 4065 | 1851 |
| 429 | 20230725 | 114800 | 624394240 | 4070 | 4085 | 4085 | 4070 | 600 |
| 430 | 20230725 | 114700 | 621948965 | 4095 | 4095 | 4095 | 4095 | 126 |
| 431 | 20230725 | 114600 | 621432995 | 4095 | 4075 | 4100 | 4075 | 4124 |
| 432 | 20230725 | 114500 | 604533980 | 4095 | 4050 | 4095 | 4050 | 2227 |
| 433 | 20230725 | 114400 | 595450620 | 4050 | 4050 | 4085 | 4050 | 2255 |
| 434 | 20230725 | 114300 | 586311790 | 4050 | 4060 | 4060 | 4050 | 525 |
| 435 | 20230725 | 114200 | 584183415 | 4050 | 4050 | 4090 | 4050 | 1689 |
| 436 | 20230725 | 114100 | 577304490 | 4050 | 4040 | 4095 | 4040 | 2914 |
| 437 | 20230725 | 114000 | 565443910 | 4030 | 4030 | 4055 | 4025 | 2190 |
| 438 | 20230725 | 113900 | 556618305 | 4020 | 4025 | 4035 | 4020 | 1238 |
| 439 | 20230725 | 113800 | 551623725 | 4025 | 4010 | 4025 | 4010 | 3548 |
| 440 | 20230725 | 113700 | 537372895 | 3995 | 3990 | 4000 | 3990 | 3659 |
| 441 | 20230725 | 113600 | 522752210 | 3990 | 3990 | 3990 | 3990 | 0 |
| 442 | 20230725 | 113500 | 522752210 | 3990 | 3990 | 3990 | 3990 | 30 |
| 443 | 20230725 | 113400 | 522632510 | 3990 | 3990 | 3990 | 3990 | 0 |
| 444 | 20230725 | 113300 | 522632510 | 3990 | 3990 | 3990 | 3990 | 151 |
| 445 | 20230725 | 113200 | 522030020 | 3985 | 3985 | 3985 | 3985 | 20 |
| 446 | 20230725 | 113100 | 521950320 | 3985 | 3985 | 3985 | 3985 | 58 |
| 447 | 20230725 | 113000 | 521719190 | 3985 | 3985 | 3985 | 3985 | 51 |
| 448 | 20230725 | 112900 | 521515955 | 3985 | 3985 | 3985 | 3985 | 0 |
| 449 | 20230725 | 112800 | 521515955 | 3985 | 3985 | 3985 | 3985 | 30 |
| 450 | 20230725 | 112700 | 521396405 | 3980 | 3980 | 3980 | 3980 | 0 |
| 451 | 20230725 | 112600 | 521396405 | 3980 | 3980 | 3980 | 3980 | 0 |
| 452 | 20230725 | 112500 | 521396405 | 3980 | 3990 | 3995 | 3980 | 1109 |
| 453 | 20230725 | 112400 | 516976490 | 3990 | 3990 | 3990 | 3990 | 126 |
| 454 | 20230725 | 112300 | 516473750 | 3990 | 3985 | 3990 | 3985 | 1019 |
| 455 | 20230725 | 112200 | 512407980 | 3985 | 3965 | 3985 | 3965 | 3738 |
| 456 | 20230725 | 112100 | 497568970 | 3965 | 3965 | 3965 | 3965 | 103 |
| 457 | 20230725 | 112000 | 497160575 | 3965 | 3965 | 3965 | 3965 | 81 |
| 458 | 20230725 | 111900 | 496839410 | 3965 | 3965 | 3965 | 3965 | 0 |
| 459 | 20230725 | 111800 | 496839410 | 3965 | 3955 | 3965 | 3955 | 31 |
| 460 | 20230725 | 111700 | 496716605 | 3955 | 3955 | 3955 | 3955 | 2 |
| 461 | 20230725 | 111600 | 496708695 | 3955 | 3955 | 3955 | 3955 | 101 |
| 462 | 20230725 | 111500 | 496309240 | 3955 | 3955 | 3955 | 3955 | 2 |
| 463 | 20230725 | 111400 | 496301330 | 3945 | 3945 | 3945 | 3945 | 0 |
| 464 | 20230725 | 111300 | 496301330 | 3945 | 3950 | 3950 | 3945 | 200 |
| 465 | 20230725 | 111200 | 495512280 | 3945 | 3955 | 3955 | 3945 | 72 |
| 466 | 20230725 | 111100 | 495228120 | 3955 | 3955 | 3955 | 3955 | 1 |
| 467 | 20230725 | 111000 | 495224165 | 3960 | 3935 | 3960 | 3935 | 2479 |
| 468 | 20230725 | 110900 | 485426615 | 3935 | 3935 | 3935 | 3935 | 509 |
| 469 | 20230725 | 110800 | 483423700 | 3925 | 3925 | 3925 | 3925 | 2 |
| 470 | 20230725 | 110700 | 483415850 | 3920 | 3940 | 3945 | 3920 | 7504 |
| 471 | 20230725 | 110600 | 453993040 | 3945 | 3940 | 3945 | 3940 | 410 |
| 472 | 20230725 | 110500 | 452377595 | 3940 | 3940 | 3940 | 3940 | 0 |
| 473 | 20230725 | 110400 | 452377595 | 3940 | 3940 | 3940 | 3940 | 0 |
| 474 | 20230725 | 110300 | 452377595 | 3940 | 3940 | 3940 | 3940 | 1 |
| 475 | 20230725 | 110200 | 452373655 | 3940 | 3940 | 3940 | 3940 | 0 |
| 476 | 20230725 | 110100 | 452373655 | 3940 | 3940 | 3940 | 3940 | 16 |
| 477 | 20230725 | 110000 | 452310615 | 3935 | 3935 | 3935 | 3935 | 5 |
| 478 | 20230725 | 105900 | 452290940 | 3925 | 3925 | 3925 | 3925 | 1694 |
| 479 | 20230725 | 105800 | 445641990 | 3935 | 3935 | 3935 | 3935 | 24 |
| 480 | 20230725 | 105700 | 445547550 | 3935 | 3935 | 3935 | 3935 | 20 |
| 481 | 20230725 | 105600 | 445468850 | 3935 | 3930 | 3935 | 3920 | 301 |
| 482 | 20230725 | 105500 | 444286590 | 3930 | 3930 | 3930 | 3930 | 50 |
| 483 | 20230725 | 105400 | 444090090 | 3930 | 3930 | 3930 | 3930 | 7 |
| 484 | 20230725 | 105300 | 444062580 | 3930 | 3940 | 3940 | 3930 | 406 |
| 485 | 20230725 | 105200 | 442463200 | 3935 | 3930 | 3935 | 3930 | 501 |
| 486 | 20230725 | 105100 | 440493515 | 3925 | 3925 | 3925 | 3925 | 150 |
| 487 | 20230725 | 105000 | 439904765 | 3930 | 3920 | 3930 | 3920 | 1366 |
| 488 | 20230725 | 104900 | 434544015 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 489 | 20230725 | 104800 | 430624015 | 3920 | 3920 | 3920 | 3920 | 0 |
| 490 | 20230725 | 104700 | 430624015 | 3920 | 3920 | 3920 | 3920 | 0 |
| 491 | 20230725 | 104600 | 430624015 | 3920 | 3920 | 3920 | 3920 | 100 |
| 492 | 20230725 | 104500 | 430232015 | 3930 | 3930 | 3930 | 3930 | 18 |
| 493 | 20230725 | 104400 | 430161275 | 3930 | 3930 | 3930 | 3930 | 0 |
| 494 | 20230725 | 104300 | 430161275 | 3930 | 3930 | 3930 | 3930 | 0 |
| 495 | 20230725 | 104200 | 430161275 | 3930 | 3930 | 3930 | 3930 | 130 |
| 496 | 20230725 | 104100 | 429650375 | 3935 | 3930 | 3935 | 3930 | 2 |
| 497 | 20230725 | 104000 | 429642510 | 3920 | 3920 | 3920 | 3920 | 0 |
| 498 | 20230725 | 103900 | 429642510 | 3920 | 3920 | 3920 | 3920 | 1 |
| 499 | 20230725 | 103800 | 429638590 | 3920 | 3930 | 3930 | 3895 | 2235 |
| 500 | 20230725 | 103700 | 420889250 | 3935 | 3940 | 3945 | 3935 | 2697 |
| 501 | 20230725 | 103600 | 410274415 | 3935 | 3935 | 3935 | 3935 | 746 |
| 502 | 20230725 | 103500 | 407338905 | 3935 | 3935 | 3935 | 3935 | 57 |
| 503 | 20230725 | 103400 | 407114610 | 3930 | 3930 | 3930 | 3930 | 22 |
| 504 | 20230725 | 103300 | 407028150 | 3930 | 3885 | 3930 | 3885 | 21 |
| 505 | 20230725 | 103200 | 406945700 | 3880 | 3935 | 3935 | 3795 | 20052 |
| 506 | 20230725 | 103100 | 329429210 | 3935 | 3935 | 3935 | 3935 | 0 |
| 507 | 20230725 | 103000 | 329429210 | 3935 | 3935 | 3935 | 3935 | 1275 |
| 508 | 20230725 | 102900 | 324412085 | 3930 | 3945 | 3945 | 3930 | 6788 |
| 509 | 20230725 | 102800 | 297666660 | 3945 | 3940 | 3945 | 3940 | 15 |
| 510 | 20230725 | 102700 | 297607535 | 3940 | 3940 | 3940 | 3940 | 945 |
| 511 | 20230725 | 102600 | 293884235 | 3940 | 3940 | 3940 | 3940 | 3020 |
| 512 | 20230725 | 102500 | 281985435 | 3940 | 3940 | 3940 | 3940 | 0 |
| 513 | 20230725 | 102400 | 281985435 | 3940 | 3940 | 3940 | 3940 | 38 |
| 514 | 20230725 | 102300 | 281835715 | 3940 | 3940 | 3940 | 3940 | 1407 |
| 515 | 20230725 | 102200 | 276292135 | 3940 | 3940 | 3940 | 3940 | 234 |
| 516 | 20230725 | 102100 | 275370175 | 3940 | 3940 | 3940 | 3940 | 0 |
| 517 | 20230725 | 102000 | 275370175 | 3940 | 3945 | 3945 | 3940 | 623 |
| 518 | 20230725 | 101900 | 272915430 | 3950 | 3950 | 3950 | 3950 | 5 |
| 519 | 20230725 | 101800 | 272895680 | 3950 | 3950 | 3950 | 3950 | 1 |
| 520 | 20230725 | 101700 | 272891730 | 3950 | 3950 | 3950 | 3950 | 0 |
| 521 | 20230725 | 101600 | 272891730 | 3950 | 3950 | 3950 | 3950 | 31 |
| 522 | 20230725 | 101500 | 272769280 | 3950 | 3935 | 3950 | 3935 | 1219 |
| 523 | 20230725 | 101400 | 267962000 | 3935 | 3935 | 3935 | 3935 | 1264 |
| 524 | 20230725 | 101300 | 262988160 | 3940 | 3940 | 3940 | 3940 | 252 |
| 525 | 20230725 | 101200 | 261995280 | 3940 | 3940 | 3940 | 3940 | 1 |
| 526 | 20230725 | 101100 | 261991340 | 3940 | 3940 | 3940 | 3935 | 2893 |
| 527 | 20230725 | 101000 | 250594905 | 3940 | 3940 | 3940 | 3935 | 86 |
| 528 | 20230725 | 100900 | 250256445 | 3940 | 3935 | 3940 | 3935 | 1001 |
| 529 | 20230725 | 100800 | 246317505 | 3940 | 3940 | 3940 | 3940 | 0 |
| 530 | 20230725 | 100700 | 246317505 | 3940 | 3935 | 3940 | 3935 | 450 |
| 531 | 20230725 | 100600 | 244546510 | 3935 | 3935 | 3935 | 3935 | 0 |
| 532 | 20230725 | 100500 | 244546510 | 3935 | 3935 | 3935 | 3935 | 947 |
| 533 | 20230725 | 100400 | 240820065 | 3935 | 3935 | 3935 | 3935 | 240 |
| 534 | 20230725 | 100300 | 239875665 | 3935 | 3935 | 3935 | 3935 | 916 |
| 535 | 20230725 | 100200 | 236271205 | 3935 | 3935 | 3940 | 3935 | 1051 |
| 536 | 20230725 | 100100 | 232135420 | 3935 | 3935 | 3940 | 3935 | 759 |
| 537 | 20230725 | 100000 | 229148580 | 3940 | 3945 | 3945 | 3940 | 735 |
| 538 | 20230725 | 095900 | 226252275 | 3940 | 3940 | 3940 | 3940 | 0 |
| 539 | 20230725 | 095800 | 226252275 | 3940 | 3940 | 3940 | 3940 | 38 |
| 540 | 20230725 | 095700 | 226102555 | 3935 | 3920 | 3940 | 3920 | 1935 |
| 541 | 20230725 | 095600 | 218494590 | 3915 | 3915 | 3915 | 3915 | 0 |
| 542 | 20230725 | 095500 | 218494590 | 3915 | 3915 | 3915 | 3915 | 1253 |
| 543 | 20230725 | 095400 | 213589095 | 3915 | 3915 | 3915 | 3915 | 0 |
| 544 | 20230725 | 095300 | 213589095 | 3915 | 3905 | 3915 | 3905 | 2550 |
| 545 | 20230725 | 095200 | 203606910 | 3910 | 3910 | 3910 | 3910 | 1150 |
| 546 | 20230725 | 095100 | 199110410 | 3910 | 3915 | 3915 | 3910 | 592 |
| 547 | 20230725 | 095000 | 196792980 | 3910 | 3910 | 3910 | 3910 | 50 |
| 548 | 20230725 | 094900 | 196597480 | 3910 | 3930 | 3930 | 3910 | 1771 |
| 549 | 20230725 | 094800 | 189665325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 550 | 20230725 | 094700 | 189665325 | 3930 | 3930 | 3930 | 3930 | 1 |
| 551 | 20230725 | 094600 | 189661395 | 3930 | 3940 | 3940 | 3930 | 290 |
| 552 | 20230725 | 094500 | 188520695 | 3940 | 3950 | 3950 | 3930 | 1219 |
| 553 | 20230725 | 094400 | 183717890 | 3940 | 3920 | 3945 | 3920 | 87 |
| 554 | 20230725 | 094300 | 183374930 | 3920 | 3910 | 3965 | 3910 | 1007 |
| 555 | 20230725 | 094200 | 179421440 | 3910 | 3910 | 3910 | 3910 | 2 |
| 556 | 20230725 | 094100 | 179413620 | 3910 | 3910 | 3915 | 3910 | 735 |
| 557 | 20230725 | 094000 | 176536105 | 3900 | 3900 | 3900 | 3890 | 2383 |
| 558 | 20230725 | 093900 | 167242415 | 3900 | 3900 | 3900 | 3900 | 513 |
| 559 | 20230725 | 093800 | 165241715 | 3900 | 3900 | 3910 | 3900 | 3503 |
| 560 | 20230725 | 093700 | 151579985 | 3915 | 3905 | 3915 | 3905 | 170 |
| 561 | 20230725 | 093600 | 150914645 | 3905 | 3890 | 3905 | 3890 | 1143 |
| 562 | 20230725 | 093500 | 146459110 | 3885 | 3880 | 3885 | 3880 | 105 |
| 563 | 20230725 | 093400 | 146051435 | 3890 | 3890 | 3890 | 3890 | 163 |
| 564 | 20230725 | 093300 | 145417365 | 3890 | 3890 | 3890 | 3890 | 108 |
| 565 | 20230725 | 093200 | 144997245 | 3890 | 3885 | 3890 | 3875 | 361 |
| 566 | 20230725 | 093100 | 143595990 | 3890 | 3870 | 3890 | 3870 | 206 |
| 567 | 20230725 | 093000 | 142798655 | 3880 | 3880 | 3885 | 3880 | 652 |
| 568 | 20230725 | 092900 | 140265650 | 3870 | 3870 | 3870 | 3870 | 139 |
| 569 | 20230725 | 092800 | 139727720 | 3870 | 3855 | 3870 | 3855 | 371 |
| 570 | 20230725 | 092700 | 138293270 | 3855 | 3850 | 3855 | 3845 | 49 |
| 571 | 20230725 | 092600 | 138104650 | 3850 | 3840 | 3850 | 3840 | 765 |
| 572 | 20230725 | 092500 | 135159975 | 3850 | 3850 | 3850 | 3850 | 165 |
| 573 | 20230725 | 092400 | 134524725 | 3850 | 3850 | 3860 | 3840 | 1531 |
| 574 | 20230725 | 092300 | 128633215 | 3850 | 3850 | 3850 | 3850 | 309 |
| 575 | 20230725 | 092200 | 127443565 | 3850 | 3850 | 3850 | 3850 | 171 |
| 576 | 20230725 | 092100 | 126785215 | 3850 | 3840 | 3850 | 3840 | 2974 |
| 577 | 20230725 | 092000 | 115347475 | 3840 | 3820 | 3840 | 3820 | 1112 |
| 578 | 20230725 | 091900 | 111091580 | 3820 | 3820 | 3820 | 3810 | 257 |
| 579 | 20230725 | 091800 | 110112390 | 3810 | 3810 | 3810 | 3810 | 120 |
| 580 | 20230725 | 091700 | 109655190 | 3805 | 3795 | 3815 | 3795 | 5024 |
| 581 | 20230725 | 091600 | 90526010 | 3800 | 3800 | 3800 | 3800 | 785 |
| 582 | 20230725 | 091500 | 87543010 | 3795 | 3810 | 3810 | 3795 | 490 |
| 583 | 20230725 | 091400 | 85679345 | 3810 | 3825 | 3850 | 3785 | 4679 |
| 584 | 20230725 | 091300 | 67909760 | 3825 | 3825 | 3825 | 3825 | 66 |
| 585 | 20230725 | 091200 | 67657310 | 3825 | 3850 | 3850 | 3825 | 7668 |
| 586 | 20230725 | 091100 | 38303205 | 3850 | 3830 | 3850 | 3830 | 618 |
| 587 | 20230725 | 091000 | 35925065 | 3830 | 3830 | 3830 | 3830 | 542 |
| 588 | 20230725 | 090900 | 33849205 | 3830 | 3830 | 3830 | 3830 | 1702 |
| 589 | 20230725 | 090800 | 27330545 | 3830 | 3830 | 3855 | 3830 | 1145 |
| 590 | 20230725 | 090700 | 22945070 | 3830 | 3855 | 3855 | 3830 | 694 |
| 591 | 20230725 | 090600 | 20286800 | 3860 | 3860 | 3860 | 3825 | 2368 |
| 592 | 20230725 | 090500 | 11206875 | 3860 | 3870 | 3870 | 3855 | 777 |
| 593 | 20230725 | 090400 | 8201590 | 3875 | 3885 | 3900 | 3875 | 122 |
| 594 | 20230725 | 090300 | 7728010 | 3895 | 3900 | 3900 | 3895 | 192 |
| 595 | 20230725 | 090200 | 6979310 | 3915 | 3915 | 3915 | 3915 | 153 |
| 596 | 20230725 | 090100 | 6380315 | 3915 | 3900 | 3915 | 3900 | 318 |
| 597 | 20230725 | 090000 | 5140100 | 3905 | 3915 | 3915 | 3905 | 1314 |