30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 10230 |
| 3 | 20230725 | 190200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 4 | 20230725 | 190100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 5 | 20230725 | 190000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 6 | 20230725 | 185900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 7 | 20230725 | 185800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 8 | 20230725 | 185700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 9 | 20230725 | 185600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 10 | 20230725 | 185500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 11 | 20230725 | 185400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 12 | 20230725 | 185300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 13 | 20230725 | 185200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 14 | 20230725 | 185100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 15 | 20230725 | 185000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 16 | 20230725 | 184900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 17 | 20230725 | 184800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 18 | 20230725 | 184700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 19 | 20230725 | 184600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 20 | 20230725 | 184500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 21 | 20230725 | 184400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 22 | 20230725 | 184300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 23 | 20230725 | 184200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 24 | 20230725 | 184100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 25 | 20230725 | 184000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 26 | 20230725 | 183900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 27 | 20230725 | 183800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 28 | 20230725 | 183700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 29 | 20230725 | 183600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 30 | 20230725 | 183500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 31 | 20230725 | 183400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 32 | 20230725 | 183300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 10230 |
| 33 | 20230725 | 183200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 34 | 20230725 | 183100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 35 | 20230725 | 183000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 36 | 20230725 | 182900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 37 | 20230725 | 182800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 38 | 20230725 | 182700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 39 | 20230725 | 182600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 40 | 20230725 | 182500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 41 | 20230725 | 182400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 42 | 20230725 | 182300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 43 | 20230725 | 182200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 44 | 20230725 | 182100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 45 | 20230725 | 182000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 46 | 20230725 | 181900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 47 | 20230725 | 181800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 48 | 20230725 | 181700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 49 | 20230725 | 181600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 50 | 20230725 | 181500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 51 | 20230725 | 181400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 52 | 20230725 | 181300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 53 | 20230725 | 181200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 54 | 20230725 | 181100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 55 | 20230725 | 181000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 56 | 20230725 | 180900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 57 | 20230725 | 180800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 58 | 20230725 | 180700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 59 | 20230725 | 180600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 60 | 20230725 | 180500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 61 | 20230725 | 180400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 62 | 20230725 | 180300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 10230 |
| 63 | 20230725 | 180200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 64 | 20230725 | 180100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 65 | 20230725 | 180000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 66 | 20230725 | 175900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 67 | 20230725 | 175800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 68 | 20230725 | 175700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 69 | 20230725 | 175600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 70 | 20230725 | 175500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 71 | 20230725 | 175400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 72 | 20230725 | 175300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 73 | 20230725 | 175200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 74 | 20230725 | 175100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 75 | 20230725 | 175000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 76 | 20230725 | 174900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 77 | 20230725 | 174800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 78 | 20230725 | 174700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 79 | 20230725 | 174600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 80 | 20230725 | 174500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 81 | 20230725 | 174400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 82 | 20230725 | 174300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 83 | 20230725 | 174200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 84 | 20230725 | 174100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 85 | 20230725 | 174000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 86 | 20230725 | 173900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 87 | 20230725 | 173800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 88 | 20230725 | 173700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 89 | 20230725 | 173600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 90 | 20230725 | 173500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 91 | 20230725 | 173400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 92 | 20230725 | 173300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 10230 |
| 93 | 20230725 | 173200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 94 | 20230725 | 173100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 95 | 20230725 | 173000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 96 | 20230725 | 172900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 97 | 20230725 | 172800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 98 | 20230725 | 172700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 99 | 20230725 | 172600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 100 | 20230725 | 172500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 101 | 20230725 | 172400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 102 | 20230725 | 172300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 103 | 20230725 | 172200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 104 | 20230725 | 172100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 105 | 20230725 | 172000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 106 | 20230725 | 171900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 107 | 20230725 | 171800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 108 | 20230725 | 171700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 109 | 20230725 | 171600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 110 | 20230725 | 171500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 111 | 20230725 | 171400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 112 | 20230725 | 171300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 113 | 20230725 | 171200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 114 | 20230725 | 171100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 115 | 20230725 | 171000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 116 | 20230725 | 170900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 117 | 20230725 | 170800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 118 | 20230725 | 170700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 119 | 20230725 | 170600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 120 | 20230725 | 170500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 121 | 20230725 | 170400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 122 | 20230725 | 170300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 10230 |
| 123 | 20230725 | 170200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 124 | 20230725 | 170100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 125 | 20230725 | 170000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 126 | 20230725 | 165900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 127 | 20230725 | 165800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 128 | 20230725 | 165700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 129 | 20230725 | 165600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 130 | 20230725 | 165500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 131 | 20230725 | 165400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 132 | 20230725 | 165300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 133 | 20230725 | 165200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 134 | 20230725 | 165100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 135 | 20230725 | 165000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 136 | 20230725 | 164900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 137 | 20230725 | 164800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 138 | 20230725 | 164700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 139 | 20230725 | 164600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 140 | 20230725 | 164500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 141 | 20230725 | 164400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 142 | 20230725 | 164300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 143 | 20230725 | 164200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 144 | 20230725 | 164100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 145 | 20230725 | 164000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 146 | 20230725 | 163900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 147 | 20230725 | 163800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 148 | 20230725 | 163700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 149 | 20230725 | 163600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 150 | 20230725 | 163500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 151 | 20230725 | 163400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 152 | 20230725 | 163300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 10230 |
| 153 | 20230725 | 163200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 154 | 20230725 | 163100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 155 | 20230725 | 163000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 156 | 20230725 | 162900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 157 | 20230725 | 162800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 158 | 20230725 | 162700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 159 | 20230725 | 162600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 160 | 20230725 | 162500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 161 | 20230725 | 162400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 162 | 20230725 | 162300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 163 | 20230725 | 162200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 164 | 20230725 | 162100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 165 | 20230725 | 162000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 166 | 20230725 | 161900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 167 | 20230725 | 161800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 168 | 20230725 | 161700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 169 | 20230725 | 161600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 170 | 20230725 | 161500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 171 | 20230725 | 161400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 172 | 20230725 | 161300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 173 | 20230725 | 161200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 174 | 20230725 | 161100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 175 | 20230725 | 161000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 176 | 20230725 | 160900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 177 | 20230725 | 160800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 178 | 20230725 | 160700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 179 | 20230725 | 160600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 180 | 20230725 | 160500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 181 | 20230725 | 160400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 182 | 20230725 | 160300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 10230 |
| 183 | 20230725 | 160200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 184 | 20230725 | 160100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 185 | 20230725 | 160000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 186 | 20230725 | 155900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 187 | 20230725 | 155800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 188 | 20230725 | 155700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 189 | 20230725 | 155600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 190 | 20230725 | 155500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 191 | 20230725 | 155400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 192 | 20230725 | 155300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 193 | 20230725 | 155200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 194 | 20230725 | 155100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 195 | 20230725 | 155000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 196 | 20230725 | 154900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 197 | 20230725 | 154800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 198 | 20230725 | 154700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 199 | 20230725 | 154600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 200 | 20230725 | 154500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 201 | 20230725 | 154400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 202 | 20230725 | 154300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 203 | 20230725 | 154200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 204 | 20230725 | 154100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 205 | 20230725 | 154000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 206 | 20230725 | 153900 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 207 | 20230725 | 153800 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 208 | 20230725 | 153700 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 209 | 20230725 | 153600 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 210 | 20230725 | 153500 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 211 | 20230725 | 153400 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 212 | 20230725 | 153300 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 10230 |
| 213 | 20230725 | 153200 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 214 | 20230725 | 153100 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 0 |
| 215 | 20230725 | 153000 | 8901552830 | 2620 | 2620 | 2620 | 2620 | 10230 |
| 216 | 20230725 | 152900 | 8874750230 | 2625 | 2625 | 2625 | 2625 | 0 |
| 217 | 20230725 | 152800 | 8874750230 | 2625 | 2625 | 2625 | 2625 | 0 |
| 218 | 20230725 | 152700 | 8874750230 | 2625 | 2625 | 2625 | 2625 | 0 |
| 219 | 20230725 | 152600 | 8874750230 | 2625 | 2625 | 2625 | 2625 | 0 |
| 220 | 20230725 | 152500 | 8874750230 | 2625 | 2625 | 2625 | 2625 | 0 |
| 221 | 20230725 | 152400 | 8874750230 | 2625 | 2625 | 2625 | 2625 | 0 |
| 222 | 20230725 | 152300 | 8874750230 | 2625 | 2625 | 2625 | 2625 | 0 |
| 223 | 20230725 | 152200 | 8874750230 | 2625 | 2625 | 2625 | 2625 | 0 |
| 224 | 20230725 | 152100 | 8874750230 | 2625 | 2625 | 2625 | 2625 | 0 |
| 225 | 20230725 | 152000 | 8874750230 | 2625 | 2625 | 2625 | 2625 | 0 |
| 226 | 20230725 | 151900 | 8874750230 | 2625 | 2610 | 2625 | 2605 | 2539 |
| 227 | 20230725 | 151800 | 8868101965 | 2610 | 2610 | 2615 | 2605 | 2435 |
| 228 | 20230725 | 151700 | 8861757715 | 2610 | 2610 | 2610 | 2610 | 1850 |
| 229 | 20230725 | 151600 | 8856929215 | 2615 | 2610 | 2615 | 2610 | 1013 |
| 230 | 20230725 | 151500 | 8854285220 | 2605 | 2610 | 2615 | 2605 | 3398 |
| 231 | 20230725 | 151400 | 8845420570 | 2605 | 2620 | 2620 | 2605 | 16831 |
| 232 | 20230725 | 151300 | 8801448265 | 2620 | 2620 | 2620 | 2620 | 199 |
| 233 | 20230725 | 151200 | 8800926885 | 2620 | 2620 | 2620 | 2620 | 1892 |
| 234 | 20230725 | 151100 | 8795969845 | 2620 | 2620 | 2620 | 2620 | 1156 |
| 235 | 20230725 | 151000 | 8792941125 | 2615 | 2620 | 2640 | 2615 | 3167 |
| 236 | 20230725 | 150900 | 8784613530 | 2620 | 2620 | 2620 | 2620 | 765 |
| 237 | 20230725 | 150800 | 8782609230 | 2620 | 2620 | 2620 | 2615 | 811 |
| 238 | 20230725 | 150700 | 8780485285 | 2620 | 2620 | 2620 | 2615 | 216 |
| 239 | 20230725 | 150600 | 8779919375 | 2615 | 2615 | 2615 | 2615 | 592 |
| 240 | 20230725 | 150500 | 8778371295 | 2615 | 2620 | 2620 | 2615 | 1772 |
| 241 | 20230725 | 150400 | 8773731765 | 2620 | 2620 | 2620 | 2615 | 264 |
| 242 | 20230725 | 150300 | 8773040380 | 2620 | 2620 | 2620 | 2620 | 737 |
| 243 | 20230725 | 150200 | 8771109440 | 2625 | 2620 | 2625 | 2620 | 169 |
| 244 | 20230725 | 150100 | 8770666640 | 2620 | 2620 | 2620 | 2620 | 144 |
| 245 | 20230725 | 150000 | 8770289360 | 2620 | 2620 | 2620 | 2615 | 2825 |
| 246 | 20230725 | 145900 | 8762896860 | 2620 | 2620 | 2620 | 2615 | 13 |
| 247 | 20230725 | 145800 | 8762862850 | 2615 | 2615 | 2615 | 2615 | 3588 |
| 248 | 20230725 | 145700 | 8753480230 | 2615 | 2610 | 2615 | 2610 | 210 |
| 249 | 20230725 | 145600 | 8752931830 | 2610 | 2610 | 2610 | 2610 | 347 |
| 250 | 20230725 | 145500 | 8752026160 | 2610 | 2610 | 2615 | 2605 | 3288 |
| 251 | 20230725 | 145400 | 8743443325 | 2610 | 2610 | 2615 | 2610 | 1699 |
| 252 | 20230725 | 145300 | 8739008765 | 2610 | 2610 | 2610 | 2610 | 2596 |
| 253 | 20230725 | 145200 | 8732233205 | 2615 | 2615 | 2615 | 2615 | 920 |
| 254 | 20230725 | 145100 | 8729827405 | 2615 | 2620 | 2620 | 2610 | 890 |
| 255 | 20230725 | 145000 | 8727501950 | 2620 | 2620 | 2625 | 2615 | 1869 |
| 256 | 20230725 | 144900 | 8722604675 | 2620 | 2620 | 2620 | 2620 | 11 |
| 257 | 20230725 | 144800 | 8722575855 | 2620 | 2605 | 2620 | 2605 | 1386 |
| 258 | 20230725 | 144700 | 8718956560 | 2610 | 2610 | 2610 | 2600 | 18309 |
| 259 | 20230725 | 144600 | 8671253490 | 2610 | 2615 | 2615 | 2610 | 1023 |
| 260 | 20230725 | 144500 | 8668583220 | 2615 | 2615 | 2615 | 2615 | 271 |
| 261 | 20230725 | 144400 | 8667874555 | 2615 | 2620 | 2620 | 2615 | 1482 |
| 262 | 20230725 | 144300 | 8663999110 | 2620 | 2620 | 2620 | 2620 | 0 |
| 263 | 20230725 | 144200 | 8663999110 | 2620 | 2620 | 2620 | 2620 | 217 |
| 264 | 20230725 | 144100 | 8663430570 | 2620 | 2620 | 2625 | 2620 | 347 |
| 265 | 20230725 | 144000 | 8662520480 | 2625 | 2620 | 2625 | 2620 | 660 |
| 266 | 20230725 | 143900 | 8660791185 | 2620 | 2620 | 2620 | 2620 | 232 |
| 267 | 20230725 | 143800 | 8660183345 | 2625 | 2625 | 2625 | 2625 | 1 |
| 268 | 20230725 | 143700 | 8660180720 | 2625 | 2625 | 2625 | 2625 | 132 |
| 269 | 20230725 | 143600 | 8659834220 | 2615 | 2620 | 2625 | 2615 | 3611 |
| 270 | 20230725 | 143500 | 8650374065 | 2620 | 2625 | 2625 | 2620 | 674 |
| 271 | 20230725 | 143400 | 8648606715 | 2625 | 2625 | 2630 | 2625 | 309 |
| 272 | 20230725 | 143300 | 8647795570 | 2625 | 2630 | 2630 | 2625 | 2413 |
| 273 | 20230725 | 143200 | 8641458895 | 2630 | 2635 | 2635 | 2630 | 195 |
| 274 | 20230725 | 143100 | 8640945675 | 2635 | 2630 | 2635 | 2630 | 108 |
| 275 | 20230725 | 143000 | 8640661125 | 2625 | 2630 | 2630 | 2625 | 110 |
| 276 | 20230725 | 142900 | 8640372190 | 2635 | 2625 | 2635 | 2625 | 143 |
| 277 | 20230725 | 142800 | 8639996685 | 2625 | 2625 | 2625 | 2620 | 1048 |
| 278 | 20230725 | 142700 | 8637250830 | 2615 | 2620 | 2625 | 2615 | 3552 |
| 279 | 20230725 | 142600 | 8627950085 | 2625 | 2625 | 2625 | 2625 | 1949 |
| 280 | 20230725 | 142500 | 8622833960 | 2625 | 2630 | 2630 | 2625 | 1403 |
| 281 | 20230725 | 142400 | 8619144075 | 2630 | 2630 | 2630 | 2630 | 644 |
| 282 | 20230725 | 142300 | 8617450355 | 2630 | 2630 | 2630 | 2630 | 155 |
| 283 | 20230725 | 142200 | 8617042705 | 2630 | 2630 | 2630 | 2630 | 533 |
| 284 | 20230725 | 142100 | 8615640915 | 2630 | 2630 | 2630 | 2630 | 1 |
| 285 | 20230725 | 142000 | 8615638285 | 2635 | 2635 | 2635 | 2635 | 222 |
| 286 | 20230725 | 141900 | 8615053315 | 2635 | 2630 | 2635 | 2630 | 110 |
| 287 | 20230725 | 141800 | 8614763565 | 2635 | 2635 | 2635 | 2635 | 90 |
| 288 | 20230725 | 141700 | 8614526415 | 2635 | 2630 | 2635 | 2630 | 970 |
| 289 | 20230725 | 141600 | 8611975190 | 2630 | 2640 | 2640 | 2630 | 51 |
| 290 | 20230725 | 141500 | 8611840835 | 2640 | 2640 | 2640 | 2640 | 15 |
| 291 | 20230725 | 141400 | 8611801235 | 2640 | 2640 | 2640 | 2640 | 0 |
| 292 | 20230725 | 141300 | 8611801235 | 2640 | 2645 | 2650 | 2630 | 3599 |
| 293 | 20230725 | 141200 | 8602326395 | 2640 | 2645 | 2650 | 2640 | 1402 |
| 294 | 20230725 | 141100 | 8598624780 | 2650 | 2650 | 2650 | 2645 | 274 |
| 295 | 20230725 | 141000 | 8597898870 | 2640 | 2640 | 2640 | 2640 | 43 |
| 296 | 20230725 | 140900 | 8597785350 | 2640 | 2645 | 2650 | 2640 | 883 |
| 297 | 20230725 | 140800 | 8595453745 | 2650 | 2650 | 2650 | 2645 | 229 |
| 298 | 20230725 | 140700 | 8594847050 | 2645 | 2645 | 2650 | 2645 | 666 |
| 299 | 20230725 | 140600 | 8593085000 | 2650 | 2650 | 2650 | 2645 | 135 |
| 300 | 20230725 | 140500 | 8592727820 | 2650 | 2655 | 2660 | 2640 | 1165 |
| 301 | 20230725 | 140400 | 8589635865 | 2650 | 2630 | 2650 | 2630 | 1947 |
| 302 | 20230725 | 140300 | 8584490255 | 2630 | 2630 | 2645 | 2625 | 3239 |
| 303 | 20230725 | 140200 | 8575974270 | 2630 | 2645 | 2645 | 2630 | 75 |
| 304 | 20230725 | 140100 | 8575776690 | 2645 | 2645 | 2645 | 2630 | 842 |
| 305 | 20230725 | 140000 | 8573561585 | 2645 | 2635 | 2645 | 2630 | 1181 |
| 306 | 20230725 | 135900 | 8570450525 | 2640 | 2640 | 2645 | 2635 | 784 |
| 307 | 20230725 | 135800 | 8568380005 | 2635 | 2630 | 2635 | 2630 | 1162 |
| 308 | 20230725 | 135700 | 8565318235 | 2630 | 2625 | 2635 | 2615 | 4983 |
| 309 | 20230725 | 135600 | 8552235600 | 2625 | 2650 | 2650 | 2625 | 24782 |
| 310 | 20230725 | 135500 | 8486936125 | 2650 | 2655 | 2655 | 2650 | 911 |
| 311 | 20230725 | 135400 | 8484519845 | 2655 | 2655 | 2655 | 2655 | 71 |
| 312 | 20230725 | 135300 | 8484331340 | 2655 | 2660 | 2660 | 2655 | 838 |
| 313 | 20230725 | 135200 | 8482106345 | 2655 | 2655 | 2655 | 2655 | 0 |
| 314 | 20230725 | 135100 | 8482106345 | 2655 | 2655 | 2655 | 2655 | 34 |
| 315 | 20230725 | 135000 | 8482016075 | 2655 | 2655 | 2660 | 2655 | 831 |
| 316 | 20230725 | 134900 | 8479809675 | 2655 | 2665 | 2665 | 2655 | 115 |
| 317 | 20230725 | 134800 | 8479504310 | 2665 | 2645 | 2665 | 2645 | 210 |
| 318 | 20230725 | 134700 | 8478946410 | 2655 | 2650 | 2655 | 2650 | 1019 |
| 319 | 20230725 | 134600 | 8476245715 | 2650 | 2650 | 2650 | 2650 | 1493 |
| 320 | 20230725 | 134500 | 8472289265 | 2650 | 2655 | 2655 | 2650 | 2300 |
| 321 | 20230725 | 134400 | 8466194255 | 2650 | 2655 | 2655 | 2650 | 383 |
| 322 | 20230725 | 134300 | 8465179275 | 2650 | 2655 | 2655 | 2650 | 788 |
| 323 | 20230725 | 134200 | 8463090825 | 2650 | 2655 | 2655 | 2650 | 2652 |
| 324 | 20230725 | 134100 | 8456051765 | 2655 | 2665 | 2665 | 2655 | 398 |
| 325 | 20230725 | 134000 | 8454994825 | 2665 | 2650 | 2665 | 2650 | 755 |
| 326 | 20230725 | 133900 | 8452988985 | 2660 | 2655 | 2660 | 2655 | 2911 |
| 327 | 20230725 | 133800 | 8445252225 | 2655 | 2660 | 2660 | 2655 | 1133 |
| 328 | 20230725 | 133700 | 8442239865 | 2660 | 2670 | 2670 | 2660 | 1072 |
| 329 | 20230725 | 133600 | 8439384060 | 2670 | 2680 | 2680 | 2670 | 511 |
| 330 | 20230725 | 133500 | 8438019380 | 2680 | 2670 | 2680 | 2665 | 1191 |
| 331 | 20230725 | 133400 | 8434843505 | 2675 | 2685 | 2685 | 2675 | 1237 |
| 332 | 20230725 | 133300 | 8431533390 | 2685 | 2680 | 2685 | 2680 | 1223 |
| 333 | 20230725 | 133200 | 8428253200 | 2685 | 2685 | 2685 | 2685 | 41 |
| 334 | 20230725 | 133100 | 8428143115 | 2685 | 2680 | 2690 | 2680 | 4579 |
| 335 | 20230725 | 133000 | 8415869505 | 2680 | 2680 | 2680 | 2680 | 101 |
| 336 | 20230725 | 132900 | 8415598825 | 2680 | 2680 | 2680 | 2680 | 11 |
| 337 | 20230725 | 132800 | 8415569345 | 2680 | 2680 | 2680 | 2675 | 532 |
| 338 | 20230725 | 132700 | 8414143735 | 2675 | 2680 | 2680 | 2675 | 330 |
| 339 | 20230725 | 132600 | 8413259485 | 2680 | 2665 | 2680 | 2665 | 20070 |
| 340 | 20230725 | 132500 | 8359638115 | 2665 | 2675 | 2675 | 2665 | 2545 |
| 341 | 20230725 | 132400 | 8352845730 | 2675 | 2675 | 2675 | 2670 | 970 |
| 342 | 20230725 | 132300 | 8350255245 | 2675 | 2675 | 2675 | 2670 | 953 |
| 343 | 20230725 | 132200 | 8347706010 | 2675 | 2675 | 2675 | 2670 | 2460 |
| 344 | 20230725 | 132100 | 8341126210 | 2680 | 2680 | 2680 | 2680 | 0 |
| 345 | 20230725 | 132000 | 8341126210 | 2680 | 2680 | 2680 | 2680 | 102 |
| 346 | 20230725 | 131900 | 8340852850 | 2680 | 2680 | 2680 | 2675 | 710 |
| 347 | 20230725 | 131800 | 8338953505 | 2680 | 2680 | 2685 | 2675 | 1606 |
| 348 | 20230725 | 131700 | 8334647425 | 2680 | 2675 | 2685 | 2675 | 1764 |
| 349 | 20230725 | 131600 | 8329921070 | 2675 | 2680 | 2680 | 2675 | 1052 |
| 350 | 20230725 | 131500 | 8327106700 | 2680 | 2680 | 2680 | 2680 | 1358 |
| 351 | 20230725 | 131400 | 8323467260 | 2680 | 2690 | 2690 | 2680 | 1664 |
| 352 | 20230725 | 131300 | 8318999830 | 2680 | 2685 | 2690 | 2680 | 4219 |
| 353 | 20230725 | 131200 | 8307690690 | 2690 | 2695 | 2695 | 2690 | 1033 |
| 354 | 20230725 | 131100 | 8304911850 | 2695 | 2690 | 2695 | 2680 | 1139 |
| 355 | 20230725 | 131000 | 8301854385 | 2690 | 2690 | 2695 | 2690 | 516 |
| 356 | 20230725 | 130900 | 8300466340 | 2690 | 2690 | 2695 | 2690 | 280 |
| 357 | 20230725 | 130800 | 8299713035 | 2695 | 2685 | 2695 | 2685 | 656 |
| 358 | 20230725 | 130700 | 8297951020 | 2680 | 2680 | 2680 | 2680 | 2 |
| 359 | 20230725 | 130600 | 8297945660 | 2680 | 2685 | 2685 | 2680 | 1003 |
| 360 | 20230725 | 130500 | 8295255105 | 2680 | 2680 | 2685 | 2675 | 1193 |
| 361 | 20230725 | 130400 | 8292058320 | 2675 | 2685 | 2690 | 2660 | 13232 |
| 362 | 20230725 | 130300 | 8256710165 | 2690 | 2680 | 2690 | 2680 | 3213 |
| 363 | 20230725 | 130200 | 8248087000 | 2690 | 2690 | 2690 | 2680 | 685 |
| 364 | 20230725 | 130100 | 8246246040 | 2680 | 2700 | 2700 | 2680 | 577 |
| 365 | 20230725 | 130000 | 8244698340 | 2680 | 2695 | 2695 | 2680 | 1307 |
| 366 | 20230725 | 125900 | 8241188810 | 2695 | 2690 | 2695 | 2690 | 1263 |
| 367 | 20230725 | 125800 | 8237791180 | 2690 | 2690 | 2700 | 2690 | 877 |
| 368 | 20230725 | 125700 | 8235426580 | 2685 | 2690 | 2695 | 2685 | 2023 |
| 369 | 20230725 | 125600 | 8229994790 | 2685 | 2700 | 2700 | 2685 | 1410 |
| 370 | 20230725 | 125500 | 8226199670 | 2700 | 2685 | 2700 | 2685 | 189 |
| 371 | 20230725 | 125400 | 8225691485 | 2685 | 2695 | 2695 | 2685 | 3977 |
| 372 | 20230725 | 125300 | 8214995845 | 2695 | 2700 | 2700 | 2695 | 543 |
| 373 | 20230725 | 125200 | 8213529860 | 2700 | 2695 | 2700 | 2695 | 2168 |
| 374 | 20230725 | 125100 | 8207681850 | 2700 | 2700 | 2700 | 2690 | 699 |
| 375 | 20230725 | 125000 | 8205794610 | 2700 | 2710 | 2710 | 2690 | 12651 |
| 376 | 20230725 | 124900 | 8171645685 | 2710 | 2715 | 2720 | 2705 | 2212 |
| 377 | 20230725 | 124800 | 8165650735 | 2720 | 2720 | 2720 | 2720 | 32 |
| 378 | 20230725 | 124700 | 8165563695 | 2720 | 2720 | 2720 | 2715 | 523 |
| 379 | 20230725 | 124600 | 8164142650 | 2720 | 2725 | 2730 | 2720 | 146 |
| 380 | 20230725 | 124500 | 8163744810 | 2730 | 2725 | 2730 | 2720 | 465 |
| 381 | 20230725 | 124400 | 8162477850 | 2725 | 2725 | 2725 | 2720 | 39 |
| 382 | 20230725 | 124300 | 8162371635 | 2725 | 2725 | 2725 | 2725 | 1 |
| 383 | 20230725 | 124200 | 8162368910 | 2720 | 2710 | 2720 | 2705 | 1280 |
| 384 | 20230725 | 124100 | 8158903250 | 2710 | 2710 | 2715 | 2710 | 1588 |
| 385 | 20230725 | 124000 | 8154599765 | 2720 | 2720 | 2720 | 2710 | 4960 |
| 386 | 20230725 | 123900 | 8141144470 | 2720 | 2720 | 2720 | 2720 | 6762 |
| 387 | 20230725 | 123800 | 8122751830 | 2725 | 2725 | 2725 | 2725 | 310 |
| 388 | 20230725 | 123700 | 8121907080 | 2725 | 2725 | 2725 | 2720 | 241 |
| 389 | 20230725 | 123600 | 8121250360 | 2720 | 2720 | 2720 | 2720 | 3 |
| 390 | 20230725 | 123500 | 8121242200 | 2740 | 2730 | 2740 | 2720 | 13054 |
| 391 | 20230725 | 123400 | 8085657800 | 2730 | 2730 | 2730 | 2730 | 1 |
| 392 | 20230725 | 123300 | 8085655070 | 2730 | 2740 | 2740 | 2730 | 161 |
| 393 | 20230725 | 123200 | 8085215400 | 2740 | 2735 | 2740 | 2730 | 328 |
| 394 | 20230725 | 123100 | 8084318760 | 2730 | 2735 | 2735 | 2730 | 235 |
| 395 | 20230725 | 123000 | 8083677085 | 2740 | 2740 | 2740 | 2740 | 0 |
| 396 | 20230725 | 122900 | 8083677085 | 2740 | 2740 | 2740 | 2740 | 0 |
| 397 | 20230725 | 122800 | 8083677085 | 2740 | 2730 | 2740 | 2730 | 2001 |
| 398 | 20230725 | 122700 | 8078214345 | 2740 | 2740 | 2740 | 2740 | 2 |
| 399 | 20230725 | 122600 | 8078208865 | 2740 | 2740 | 2740 | 2730 | 80 |
| 400 | 20230725 | 122500 | 8077990445 | 2730 | 2735 | 2735 | 2730 | 277 |
| 401 | 20230725 | 122400 | 8077234230 | 2740 | 2730 | 2740 | 2730 | 118 |
| 402 | 20230725 | 122300 | 8076911880 | 2740 | 2735 | 2740 | 2730 | 784 |
| 403 | 20230725 | 122200 | 8074769895 | 2740 | 2735 | 2740 | 2735 | 264 |
| 404 | 20230725 | 122100 | 8074047830 | 2735 | 2735 | 2735 | 2735 | 200 |
| 405 | 20230725 | 122000 | 8073500830 | 2740 | 2735 | 2740 | 2735 | 65 |
| 406 | 20230725 | 121900 | 8073323000 | 2745 | 2745 | 2745 | 2745 | 3 |
| 407 | 20230725 | 121800 | 8073314765 | 2740 | 2740 | 2740 | 2740 | 40 |
| 408 | 20230725 | 121700 | 8073205165 | 2750 | 2740 | 2750 | 2735 | 1927 |
| 409 | 20230725 | 121600 | 8067926910 | 2750 | 2745 | 2750 | 2745 | 4 |
| 410 | 20230725 | 121500 | 8067915925 | 2740 | 2745 | 2750 | 2740 | 3277 |
| 411 | 20230725 | 121400 | 8058936845 | 2745 | 2745 | 2750 | 2745 | 2551 |
| 412 | 20230725 | 121300 | 8051934345 | 2745 | 2745 | 2745 | 2745 | 1 |
| 413 | 20230725 | 121200 | 8051931600 | 2750 | 2750 | 2750 | 2750 | 0 |
| 414 | 20230725 | 121100 | 8051931600 | 2750 | 2745 | 2750 | 2740 | 150 |
| 415 | 20230725 | 121000 | 8051520575 | 2740 | 2750 | 2750 | 2740 | 13 |
| 416 | 20230725 | 120900 | 8051484840 | 2745 | 2740 | 2745 | 2740 | 80 |
| 417 | 20230725 | 120800 | 8051265615 | 2745 | 2745 | 2745 | 2745 | 1 |
| 418 | 20230725 | 120700 | 8051262870 | 2740 | 2745 | 2745 | 2740 | 801 |
| 419 | 20230725 | 120600 | 8049068125 | 2745 | 2745 | 2745 | 2745 | 784 |
| 420 | 20230725 | 120500 | 8046916045 | 2745 | 2745 | 2745 | 2745 | 0 |
| 421 | 20230725 | 120400 | 8046916045 | 2745 | 2745 | 2745 | 2745 | 134 |
| 422 | 20230725 | 120300 | 8046548215 | 2745 | 2740 | 2745 | 2740 | 1219 |
| 423 | 20230725 | 120200 | 8043202650 | 2745 | 2745 | 2745 | 2745 | 29 |
| 424 | 20230725 | 120100 | 8043123045 | 2750 | 2745 | 2750 | 2745 | 408 |
| 425 | 20230725 | 120000 | 8042003080 | 2750 | 2755 | 2755 | 2750 | 320 |
| 426 | 20230725 | 115900 | 8041122810 | 2750 | 2750 | 2755 | 2750 | 1215 |
| 427 | 20230725 | 115800 | 8037781555 | 2750 | 2750 | 2750 | 2740 | 185 |
| 428 | 20230725 | 115700 | 8037272815 | 2750 | 2740 | 2750 | 2740 | 157 |
| 429 | 20230725 | 115600 | 8036842485 | 2750 | 2740 | 2750 | 2740 | 3 |
| 430 | 20230725 | 115500 | 8036834255 | 2750 | 2750 | 2750 | 2750 | 1 |
| 431 | 20230725 | 115400 | 8036831505 | 2750 | 2745 | 2750 | 2745 | 71 |
| 432 | 20230725 | 115300 | 8036636355 | 2745 | 2745 | 2745 | 2745 | 218 |
| 433 | 20230725 | 115200 | 8036037945 | 2745 | 2740 | 2745 | 2740 | 2471 |
| 434 | 20230725 | 115100 | 8029258885 | 2740 | 2740 | 2740 | 2740 | 730 |
| 435 | 20230725 | 115000 | 8027258685 | 2735 | 2740 | 2740 | 2735 | 186 |
| 436 | 20230725 | 114900 | 8026749960 | 2740 | 2745 | 2745 | 2740 | 1263 |
| 437 | 20230725 | 114800 | 8023289335 | 2745 | 2745 | 2745 | 2745 | 778 |
| 438 | 20230725 | 114700 | 8021153725 | 2745 | 2750 | 2750 | 2745 | 801 |
| 439 | 20230725 | 114600 | 8018954950 | 2750 | 2745 | 2750 | 2745 | 277 |
| 440 | 20230725 | 114500 | 8018194445 | 2745 | 2745 | 2745 | 2745 | 2 |
| 441 | 20230725 | 114400 | 8018188955 | 2755 | 2750 | 2755 | 2750 | 660 |
| 442 | 20230725 | 114300 | 8016373935 | 2750 | 2750 | 2755 | 2750 | 373 |
| 443 | 20230725 | 114200 | 8015348180 | 2750 | 2750 | 2755 | 2750 | 623 |
| 444 | 20230725 | 114100 | 8013634570 | 2755 | 2750 | 2755 | 2750 | 1407 |
| 445 | 20230725 | 114000 | 8009765310 | 2750 | 2745 | 2750 | 2745 | 403 |
| 446 | 20230725 | 113900 | 8008657065 | 2750 | 2750 | 2750 | 2750 | 965 |
| 447 | 20230725 | 113800 | 8006003315 | 2750 | 2750 | 2750 | 2750 | 402 |
| 448 | 20230725 | 113700 | 8004897815 | 2750 | 2735 | 2750 | 2735 | 4155 |
| 449 | 20230725 | 113600 | 7993506810 | 2735 | 2740 | 2740 | 2735 | 30 |
| 450 | 20230725 | 113500 | 7993424755 | 2740 | 2735 | 2740 | 2730 | 279 |
| 451 | 20230725 | 113400 | 7992662625 | 2735 | 2730 | 2735 | 2730 | 11 |
| 452 | 20230725 | 113300 | 7992632545 | 2730 | 2725 | 2740 | 2725 | 942 |
| 453 | 20230725 | 113200 | 7990061160 | 2730 | 2735 | 2735 | 2730 | 4566 |
| 454 | 20230725 | 113100 | 7977589345 | 2740 | 2740 | 2740 | 2740 | 32 |
| 455 | 20230725 | 113000 | 7977501665 | 2740 | 2740 | 2740 | 2735 | 471 |
| 456 | 20230725 | 112900 | 7976211250 | 2745 | 2730 | 2745 | 2730 | 1071 |
| 457 | 20230725 | 112800 | 7973282030 | 2730 | 2735 | 2735 | 2730 | 522 |
| 458 | 20230725 | 112700 | 7971856860 | 2735 | 2735 | 2735 | 2735 | 176 |
| 459 | 20230725 | 112600 | 7971375500 | 2735 | 2740 | 2740 | 2735 | 48 |
| 460 | 20230725 | 112500 | 7971244180 | 2745 | 2740 | 2745 | 2740 | 115 |
| 461 | 20230725 | 112400 | 7970928805 | 2735 | 2745 | 2745 | 2735 | 2194 |
| 462 | 20230725 | 112300 | 7964926615 | 2750 | 2740 | 2750 | 2740 | 1224 |
| 463 | 20230725 | 112200 | 7961568705 | 2740 | 2725 | 2740 | 2725 | 1789 |
| 464 | 20230725 | 112100 | 7956692560 | 2725 | 2745 | 2745 | 2725 | 9620 |
| 465 | 20230725 | 112000 | 7930395905 | 2750 | 2745 | 2755 | 2745 | 865 |
| 466 | 20230725 | 111900 | 7928016565 | 2735 | 2740 | 2750 | 2735 | 1160 |
| 467 | 20230725 | 111800 | 7924833730 | 2740 | 2735 | 2740 | 2735 | 808 |
| 468 | 20230725 | 111700 | 7922622285 | 2735 | 2725 | 2735 | 2725 | 1632 |
| 469 | 20230725 | 111600 | 7918166025 | 2725 | 2720 | 2730 | 2720 | 420 |
| 470 | 20230725 | 111500 | 7917021095 | 2725 | 2725 | 2725 | 2725 | 837 |
| 471 | 20230725 | 111400 | 7914740270 | 2725 | 2730 | 2730 | 2725 | 4516 |
| 472 | 20230725 | 111300 | 7902428615 | 2730 | 2730 | 2735 | 2730 | 2572 |
| 473 | 20230725 | 111200 | 7895406785 | 2730 | 2735 | 2735 | 2730 | 5292 |
| 474 | 20230725 | 111100 | 7880942850 | 2735 | 2740 | 2740 | 2735 | 537 |
| 475 | 20230725 | 111000 | 7879473975 | 2740 | 2740 | 2740 | 2735 | 2691 |
| 476 | 20230725 | 110900 | 7872106430 | 2740 | 2740 | 2745 | 2740 | 391 |
| 477 | 20230725 | 110800 | 7871034790 | 2740 | 2745 | 2745 | 2735 | 1645 |
| 478 | 20230725 | 110700 | 7866525430 | 2745 | 2750 | 2750 | 2745 | 2812 |
| 479 | 20230725 | 110600 | 7858794600 | 2760 | 2755 | 2760 | 2755 | 2 |
| 480 | 20230725 | 110500 | 7858789085 | 2755 | 2755 | 2760 | 2755 | 1999 |
| 481 | 20230725 | 110400 | 7853279630 | 2755 | 2750 | 2755 | 2750 | 426 |
| 482 | 20230725 | 110300 | 7852107835 | 2750 | 2745 | 2750 | 2745 | 702 |
| 483 | 20230725 | 110200 | 7850179580 | 2745 | 2740 | 2745 | 2740 | 1374 |
| 484 | 20230725 | 110100 | 7846414810 | 2740 | 2740 | 2745 | 2740 | 1456 |
| 485 | 20230725 | 110000 | 7842425345 | 2740 | 2740 | 2745 | 2735 | 4479 |
| 486 | 20230725 | 105900 | 7830153590 | 2745 | 2740 | 2745 | 2740 | 3386 |
| 487 | 20230725 | 105800 | 7820875450 | 2740 | 2735 | 2740 | 2730 | 2153 |
| 488 | 20230725 | 105700 | 7814986860 | 2740 | 2740 | 2740 | 2740 | 500 |
| 489 | 20230725 | 105600 | 7813616860 | 2735 | 2740 | 2740 | 2735 | 800 |
| 490 | 20230725 | 105500 | 7811428330 | 2740 | 2735 | 2740 | 2730 | 4780 |
| 491 | 20230725 | 105400 | 7798366575 | 2740 | 2735 | 2745 | 2735 | 1274 |
| 492 | 20230725 | 105300 | 7794880425 | 2750 | 2755 | 2755 | 2735 | 2983 |
| 493 | 20230725 | 105200 | 7786716985 | 2755 | 2760 | 2760 | 2740 | 4245 |
| 494 | 20230725 | 105100 | 7775082660 | 2745 | 2745 | 2760 | 2745 | 2237 |
| 495 | 20230725 | 105000 | 7768942080 | 2745 | 2760 | 2760 | 2745 | 1382 |
| 496 | 20230725 | 104900 | 7765141985 | 2765 | 2755 | 2765 | 2745 | 3349 |
| 497 | 20230725 | 104800 | 7755933990 | 2755 | 2760 | 2765 | 2745 | 1070 |
| 498 | 20230725 | 104700 | 7752995690 | 2765 | 2750 | 2765 | 2740 | 4231 |
| 499 | 20230725 | 104600 | 7741369545 | 2750 | 2755 | 2760 | 2740 | 20945 |
| 500 | 20230725 | 104500 | 7683842975 | 2755 | 2760 | 2760 | 2755 | 211 |
| 501 | 20230725 | 104400 | 7683260650 | 2760 | 2760 | 2765 | 2750 | 7511 |
| 502 | 20230725 | 104300 | 7662576785 | 2760 | 2765 | 2765 | 2760 | 1025 |
| 503 | 20230725 | 104200 | 7659747665 | 2765 | 2755 | 2765 | 2755 | 2010 |
| 504 | 20230725 | 104100 | 7654206935 | 2755 | 2760 | 2760 | 2750 | 8426 |
| 505 | 20230725 | 104000 | 7631001075 | 2765 | 2770 | 2775 | 2760 | 6517 |
| 506 | 20230725 | 103900 | 7612982410 | 2770 | 2770 | 2770 | 2770 | 1237 |
| 507 | 20230725 | 103800 | 7609555920 | 2770 | 2775 | 2780 | 2770 | 1535 |
| 508 | 20230725 | 103700 | 7605297040 | 2780 | 2775 | 2780 | 2775 | 202 |
| 509 | 20230725 | 103600 | 7604736375 | 2775 | 2775 | 2775 | 2770 | 1182 |
| 510 | 20230725 | 103500 | 7601456670 | 2775 | 2770 | 2775 | 2770 | 2556 |
| 511 | 20230725 | 103400 | 7594369900 | 2770 | 2770 | 2775 | 2770 | 751 |
| 512 | 20230725 | 103300 | 7592286015 | 2775 | 2780 | 2780 | 2765 | 5844 |
| 513 | 20230725 | 103200 | 7576081805 | 2785 | 2780 | 2785 | 2770 | 2339 |
| 514 | 20230725 | 103100 | 7569579480 | 2770 | 2765 | 2775 | 2765 | 7542 |
| 515 | 20230725 | 103000 | 7548691550 | 2765 | 2755 | 2775 | 2755 | 4453 |
| 516 | 20230725 | 102900 | 7536379575 | 2750 | 2755 | 2760 | 2750 | 3064 |
| 517 | 20230725 | 102800 | 7527940525 | 2750 | 2765 | 2765 | 2750 | 17682 |
| 518 | 20230725 | 102700 | 7479172755 | 2760 | 2760 | 2775 | 2760 | 3346 |
| 519 | 20230725 | 102600 | 7469926875 | 2775 | 2770 | 2775 | 2755 | 21221 |
| 520 | 20230725 | 102500 | 7411271365 | 2770 | 2800 | 2800 | 2770 | 24190 |
| 521 | 20230725 | 102400 | 7344086495 | 2800 | 2810 | 2810 | 2795 | 2279 |
| 522 | 20230725 | 102300 | 7337702465 | 2810 | 2800 | 2810 | 2795 | 18798 |
| 523 | 20230725 | 102200 | 7285074205 | 2805 | 2805 | 2810 | 2800 | 4069 |
| 524 | 20230725 | 102100 | 7273668270 | 2805 | 2820 | 2825 | 2805 | 12949 |
| 525 | 20230725 | 102000 | 7237234435 | 2825 | 2830 | 2830 | 2825 | 990 |
| 526 | 20230725 | 101900 | 7234437675 | 2825 | 2825 | 2835 | 2825 | 3072 |
| 527 | 20230725 | 101800 | 7225752185 | 2825 | 2835 | 2835 | 2825 | 3846 |
| 528 | 20230725 | 101700 | 7214874305 | 2830 | 2855 | 2860 | 2830 | 13436 |
| 529 | 20230725 | 101600 | 7176607815 | 2860 | 2835 | 2860 | 2835 | 22566 |
| 530 | 20230725 | 101500 | 7112444245 | 2835 | 2810 | 2835 | 2810 | 6718 |
| 531 | 20230725 | 101400 | 7093444620 | 2820 | 2805 | 2820 | 2805 | 4571 |
| 532 | 20230725 | 101300 | 7080607335 | 2810 | 2805 | 2820 | 2800 | 16919 |
| 533 | 20230725 | 101200 | 7033168495 | 2805 | 2815 | 2820 | 2805 | 10703 |
| 534 | 20230725 | 101100 | 7003094585 | 2815 | 2830 | 2830 | 2815 | 6639 |
| 535 | 20230725 | 101000 | 6984379390 | 2830 | 2830 | 2840 | 2820 | 5414 |
| 536 | 20230725 | 100900 | 6969067740 | 2830 | 2825 | 2840 | 2825 | 3313 |
| 537 | 20230725 | 100800 | 6959682115 | 2825 | 2820 | 2825 | 2815 | 4037 |
| 538 | 20230725 | 100700 | 6948303645 | 2820 | 2825 | 2830 | 2815 | 14632 |
| 539 | 20230725 | 100600 | 6907013935 | 2825 | 2835 | 2835 | 2825 | 4556 |
| 540 | 20230725 | 100500 | 6894121275 | 2835 | 2830 | 2835 | 2830 | 2534 |
| 541 | 20230725 | 100400 | 6886939985 | 2830 | 2830 | 2830 | 2825 | 519 |
| 542 | 20230725 | 100300 | 6885472300 | 2830 | 2815 | 2830 | 2810 | 4842 |
| 543 | 20230725 | 100200 | 6871851220 | 2810 | 2805 | 2815 | 2805 | 5127 |
| 544 | 20230725 | 100100 | 6857456315 | 2810 | 2825 | 2825 | 2805 | 13696 |
| 545 | 20230725 | 100000 | 6818949155 | 2815 | 2810 | 2830 | 2810 | 8237 |
| 546 | 20230725 | 095900 | 6795757355 | 2810 | 2835 | 2835 | 2805 | 41174 |
| 547 | 20230725 | 095800 | 6679726625 | 2835 | 2845 | 2845 | 2830 | 33252 |
| 548 | 20230725 | 095700 | 6585450060 | 2845 | 2840 | 2855 | 2840 | 10379 |
| 549 | 20230725 | 095600 | 6555961440 | 2845 | 2850 | 2855 | 2840 | 9535 |
| 550 | 20230725 | 095500 | 6528793635 | 2845 | 2850 | 2855 | 2840 | 16471 |
| 551 | 20230725 | 095400 | 6481890615 | 2850 | 2850 | 2855 | 2845 | 8908 |
| 552 | 20230725 | 095300 | 6456513525 | 2845 | 2850 | 2850 | 2845 | 4489 |
| 553 | 20230725 | 095200 | 6443740815 | 2845 | 2855 | 2855 | 2845 | 10858 |
| 554 | 20230725 | 095100 | 6412821825 | 2860 | 2910 | 2910 | 2850 | 30216 |
| 555 | 20230725 | 095000 | 6325748240 | 2910 | 2845 | 2910 | 2840 | 67371 |
| 556 | 20230725 | 094900 | 6131607705 | 2845 | 2845 | 2850 | 2840 | 21420 |
| 557 | 20230725 | 094800 | 6070734645 | 2845 | 2845 | 2850 | 2840 | 34319 |
| 558 | 20230725 | 094700 | 5973156950 | 2845 | 2860 | 2860 | 2840 | 24145 |
| 559 | 20230725 | 094600 | 5904269975 | 2860 | 2865 | 2865 | 2835 | 106054 |
| 560 | 20230725 | 094500 | 5602179025 | 2865 | 2870 | 2880 | 2860 | 25466 |
| 561 | 20230725 | 094400 | 5529085765 | 2870 | 2910 | 2910 | 2870 | 49663 |
| 562 | 20230725 | 094300 | 5385372585 | 2910 | 2875 | 2915 | 2865 | 105679 |
| 563 | 20230725 | 094200 | 5079143680 | 2875 | 2870 | 2875 | 2850 | 29911 |
| 564 | 20230725 | 094100 | 4993489895 | 2875 | 2865 | 2875 | 2845 | 114524 |
| 565 | 20230725 | 094000 | 4666503375 | 2860 | 2875 | 2890 | 2860 | 101857 |
| 566 | 20230725 | 093900 | 4374014485 | 2875 | 2880 | 2920 | 2870 | 302861 |
| 567 | 20230725 | 093800 | 3499196930 | 2850 | 2850 | 2850 | 2850 | 0 |
| 568 | 20230725 | 093700 | 3499196930 | 2850 | 2845 | 2850 | 2840 | 45505 |
| 569 | 20230725 | 093600 | 3369568165 | 2845 | 2840 | 2850 | 2835 | 106280 |
| 570 | 20230725 | 093500 | 3066993035 | 2835 | 2850 | 2850 | 2835 | 40855 |
| 571 | 20230725 | 093400 | 2950822310 | 2850 | 2830 | 2850 | 2830 | 40214 |
| 572 | 20230725 | 093300 | 2836598645 | 2835 | 2820 | 2840 | 2820 | 23784 |
| 573 | 20230725 | 093200 | 2769192490 | 2830 | 2820 | 2835 | 2820 | 26117 |
| 574 | 20230725 | 093100 | 2695261475 | 2830 | 2820 | 2830 | 2805 | 29856 |
| 575 | 20230725 | 093000 | 2611131275 | 2815 | 2815 | 2825 | 2805 | 26976 |
| 576 | 20230725 | 092900 | 2535183665 | 2825 | 2840 | 2845 | 2805 | 82953 |
| 577 | 20230725 | 092800 | 2300287735 | 2835 | 2840 | 2845 | 2830 | 56738 |
| 578 | 20230725 | 092700 | 2139383965 | 2840 | 2825 | 2840 | 2820 | 83622 |
| 579 | 20230725 | 092600 | 1902524360 | 2820 | 2815 | 2830 | 2805 | 29731 |
| 580 | 20230725 | 092500 | 1818699715 | 2805 | 2830 | 2830 | 2800 | 48834 |
| 581 | 20230725 | 092400 | 1681548120 | 2820 | 2840 | 2845 | 2815 | 48932 |
| 582 | 20230725 | 092300 | 1542821820 | 2840 | 2830 | 2840 | 2815 | 61287 |
| 583 | 20230725 | 092200 | 1369438570 | 2820 | 2815 | 2835 | 2805 | 62576 |
| 584 | 20230725 | 092100 | 1192730450 | 2815 | 2800 | 2820 | 2790 | 38183 |
| 585 | 20230725 | 092000 | 1085595565 | 2800 | 2795 | 2825 | 2790 | 65797 |
| 586 | 20230725 | 091900 | 900693720 | 2790 | 2790 | 2805 | 2785 | 33563 |
| 587 | 20230725 | 091800 | 806790685 | 2785 | 2790 | 2810 | 2780 | 55847 |
| 588 | 20230725 | 091700 | 650811505 | 2790 | 2755 | 2810 | 2755 | 53156 |
| 589 | 20230725 | 091600 | 502649515 | 2770 | 2770 | 2785 | 2745 | 28115 |
| 590 | 20230725 | 091500 | 424731415 | 2770 | 2770 | 2840 | 2725 | 88850 |
| 591 | 20230725 | 091400 | 177122805 | 2770 | 2655 | 2770 | 2635 | 35446 |
| 592 | 20230725 | 091300 | 81336950 | 2635 | 2635 | 2635 | 2635 | 0 |
| 593 | 20230725 | 091200 | 81336950 | 2635 | 2645 | 2655 | 2635 | 4980 |
| 594 | 20230725 | 091100 | 68204175 | 2650 | 2635 | 2650 | 2635 | 513 |
| 595 | 20230725 | 091000 | 66852230 | 2635 | 2650 | 2650 | 2635 | 1070 |
| 596 | 20230725 | 090900 | 64031520 | 2650 | 2655 | 2655 | 2650 | 70 |
| 597 | 20230725 | 090800 | 63845885 | 2665 | 2665 | 2665 | 2665 | 53 |
| 598 | 20230725 | 090700 | 63704640 | 2655 | 2655 | 2655 | 2655 | 346 |
| 599 | 20230725 | 090600 | 62786010 | 2670 | 2670 | 2670 | 2665 | 500 |
| 600 | 20230725 | 090500 | 61451310 | 2670 | 2635 | 2670 | 2635 | 14259 |
| 601 | 20230725 | 090400 | 23702255 | 2635 | 2635 | 2635 | 2635 | 0 |
| 602 | 20230725 | 090300 | 23702255 | 2635 | 2635 | 2635 | 2635 | 0 |
| 603 | 20230725 | 090200 | 23702255 | 2635 | 2635 | 2635 | 2635 | 794 |
| 604 | 20230725 | 090100 | 21610065 | 2660 | 2660 | 2660 | 2660 | 30 |
| 605 | 20230725 | 090000 | 21530265 | 2660 | 2595 | 2660 | 2595 | 8197 |