31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 26056 |
| 3 | 20230725 | 192600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20230725 | 192500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20230725 | 192400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20230725 | 192300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20230725 | 192200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20230725 | 192100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20230725 | 192000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20230725 | 191900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20230725 | 191800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20230725 | 191700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20230725 | 191600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20230725 | 191500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20230725 | 191400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20230725 | 191300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20230725 | 191200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20230725 | 191100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20230725 | 191000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20230725 | 190900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20230725 | 190800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20230725 | 190700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20230725 | 190600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20230725 | 190500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20230725 | 190400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20230725 | 190300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20230725 | 190200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20230725 | 190100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20230725 | 190000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20230725 | 185900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20230725 | 185800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20230725 | 185700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 26056 |
| 33 | 20230725 | 185600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20230725 | 185500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20230725 | 185400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20230725 | 185300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20230725 | 185200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20230725 | 185100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20230725 | 185000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20230725 | 184900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20230725 | 184800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20230725 | 184700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20230725 | 184600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20230725 | 184500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20230725 | 184400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20230725 | 184300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20230725 | 184200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20230725 | 184100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20230725 | 184000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20230725 | 183900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20230725 | 183800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20230725 | 183700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20230725 | 183600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20230725 | 183500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20230725 | 183400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20230725 | 183300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20230725 | 183200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20230725 | 183100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20230725 | 183000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20230725 | 182900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20230725 | 182800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20230725 | 182700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 26056 |
| 63 | 20230725 | 182600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20230725 | 182500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20230725 | 182400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20230725 | 182300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20230725 | 182200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20230725 | 182100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20230725 | 182000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20230725 | 181900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20230725 | 181800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20230725 | 181700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20230725 | 181600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20230725 | 181500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20230725 | 181400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20230725 | 181300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20230725 | 181200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20230725 | 181100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20230725 | 181000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20230725 | 180900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20230725 | 180800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20230725 | 180700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20230725 | 180600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20230725 | 180500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20230725 | 180400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20230725 | 180300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20230725 | 180200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20230725 | 180100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20230725 | 180000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20230725 | 175900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20230725 | 175800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20230725 | 175700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 26056 |
| 93 | 20230725 | 175600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20230725 | 175500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20230725 | 175400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20230725 | 175300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20230725 | 175200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20230725 | 175100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20230725 | 175000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20230725 | 174900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20230725 | 174800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20230725 | 174700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20230725 | 174600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20230725 | 174500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20230725 | 174400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20230725 | 174300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20230725 | 174200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20230725 | 174100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20230725 | 174000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20230725 | 173900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20230725 | 173800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20230725 | 173700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20230725 | 173600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20230725 | 173500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20230725 | 173400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20230725 | 173300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20230725 | 173200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20230725 | 173100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20230725 | 173000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20230725 | 172900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20230725 | 172800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20230725 | 172700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 26056 |
| 123 | 20230725 | 172600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20230725 | 172500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20230725 | 172400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20230725 | 172300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20230725 | 172200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20230725 | 172100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20230725 | 172000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20230725 | 171900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20230725 | 171800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20230725 | 171700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20230725 | 171600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20230725 | 171500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20230725 | 171400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20230725 | 171300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20230725 | 171200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20230725 | 171100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20230725 | 171000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20230725 | 170900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20230725 | 170800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20230725 | 170700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20230725 | 170600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20230725 | 170500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20230725 | 170400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20230725 | 170300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20230725 | 170200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20230725 | 170100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20230725 | 170000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20230725 | 165900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20230725 | 165800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20230725 | 165700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 26056 |
| 153 | 20230725 | 165600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20230725 | 165500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20230725 | 165400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20230725 | 165300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20230725 | 165200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20230725 | 165100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20230725 | 165000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20230725 | 164900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20230725 | 164800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20230725 | 164700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20230725 | 164600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20230725 | 164500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20230725 | 164400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20230725 | 164300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20230725 | 164200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20230725 | 164100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20230725 | 164000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20230725 | 163900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20230725 | 163800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20230725 | 163700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20230725 | 163600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20230725 | 163500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20230725 | 163400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20230725 | 163300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20230725 | 163200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20230725 | 163100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20230725 | 163000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20230725 | 162900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20230725 | 162800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20230725 | 162700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 26056 |
| 183 | 20230725 | 162600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20230725 | 162500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20230725 | 162400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20230725 | 162300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20230725 | 162200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20230725 | 162100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20230725 | 162000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20230725 | 161900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20230725 | 161800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20230725 | 161700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20230725 | 161600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20230725 | 161500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20230725 | 161400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20230725 | 161300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20230725 | 161200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20230725 | 161100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20230725 | 161000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20230725 | 160900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20230725 | 160800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20230725 | 160700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 203 | 20230725 | 160600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 204 | 20230725 | 160500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20230725 | 160400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20230725 | 160300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20230725 | 160200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20230725 | 160100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 209 | 20230725 | 160000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20230725 | 155900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20230725 | 155800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 212 | 20230725 | 155700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 26056 |
| 213 | 20230725 | 155600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 214 | 20230725 | 155500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 215 | 20230725 | 155400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 216 | 20230725 | 155300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 217 | 20230725 | 155200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 218 | 20230725 | 155100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 219 | 20230725 | 155000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 220 | 20230725 | 154900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 221 | 20230725 | 154800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 222 | 20230725 | 154700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 223 | 20230725 | 154600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 224 | 20230725 | 154500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 225 | 20230725 | 154400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 226 | 20230725 | 154300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 227 | 20230725 | 154200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 228 | 20230725 | 154100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 229 | 20230725 | 154000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 230 | 20230725 | 153900 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 231 | 20230725 | 153800 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 232 | 20230725 | 153700 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 233 | 20230725 | 153600 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 234 | 20230725 | 153500 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 235 | 20230725 | 153400 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 236 | 20230725 | 153300 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 237 | 20230725 | 153200 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 238 | 20230725 | 153100 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 0 |
| 239 | 20230725 | 153000 | 1614229115 | 2490 | 2490 | 2490 | 2490 | 26056 |
| 240 | 20230725 | 152900 | 1549349675 | 2470 | 2470 | 2470 | 2470 | 0 |
| 241 | 20230725 | 152800 | 1549349675 | 2470 | 2470 | 2470 | 2470 | 0 |
| 242 | 20230725 | 152700 | 1549349675 | 2470 | 2470 | 2470 | 2470 | 0 |
| 243 | 20230725 | 152600 | 1549349675 | 2470 | 2470 | 2470 | 2470 | 0 |
| 244 | 20230725 | 152500 | 1549349675 | 2470 | 2470 | 2470 | 2470 | 0 |
| 245 | 20230725 | 152400 | 1549349675 | 2470 | 2470 | 2470 | 2470 | 0 |
| 246 | 20230725 | 152300 | 1549349675 | 2470 | 2470 | 2470 | 2470 | 0 |
| 247 | 20230725 | 152200 | 1549349675 | 2470 | 2470 | 2470 | 2470 | 0 |
| 248 | 20230725 | 152100 | 1549349675 | 2470 | 2470 | 2470 | 2470 | 0 |
| 249 | 20230725 | 152000 | 1549349675 | 2470 | 2470 | 2470 | 2470 | 0 |
| 250 | 20230725 | 151900 | 1549349675 | 2470 | 2465 | 2470 | 2460 | 4220 |
| 251 | 20230725 | 151800 | 1538963840 | 2465 | 2465 | 2465 | 2465 | 6357 |
| 252 | 20230725 | 151700 | 1523293835 | 2465 | 2475 | 2475 | 2465 | 421 |
| 253 | 20230725 | 151600 | 1522253560 | 2475 | 2475 | 2475 | 2475 | 1 |
| 254 | 20230725 | 151500 | 1522251085 | 2465 | 2470 | 2470 | 2465 | 6722 |
| 255 | 20230725 | 151400 | 1505676355 | 2470 | 2470 | 2470 | 2470 | 3271 |
| 256 | 20230725 | 151300 | 1497596985 | 2470 | 2475 | 2475 | 2470 | 226 |
| 257 | 20230725 | 151200 | 1497038760 | 2470 | 2465 | 2470 | 2465 | 729 |
| 258 | 20230725 | 151100 | 1495239600 | 2480 | 2480 | 2480 | 2480 | 2 |
| 259 | 20230725 | 151000 | 1495234640 | 2480 | 2475 | 2480 | 2475 | 700 |
| 260 | 20230725 | 150900 | 1493502135 | 2475 | 2475 | 2475 | 2470 | 803 |
| 261 | 20230725 | 150800 | 1491516725 | 2475 | 2475 | 2475 | 2475 | 400 |
| 262 | 20230725 | 150700 | 1490526725 | 2475 | 2475 | 2475 | 2475 | 45 |
| 263 | 20230725 | 150600 | 1490415350 | 2475 | 2475 | 2475 | 2475 | 3 |
| 264 | 20230725 | 150500 | 1490407925 | 2475 | 2475 | 2475 | 2475 | 766 |
| 265 | 20230725 | 150400 | 1488512075 | 2465 | 2460 | 2475 | 2460 | 4237 |
| 266 | 20230725 | 150300 | 1478073580 | 2475 | 2480 | 2480 | 2460 | 440 |
| 267 | 20230725 | 150200 | 1476989615 | 2480 | 2465 | 2480 | 2460 | 7284 |
| 268 | 20230725 | 150100 | 1459054520 | 2470 | 2470 | 2470 | 2470 | 138 |
| 269 | 20230725 | 150000 | 1458713660 | 2475 | 2460 | 2475 | 2455 | 1649 |
| 270 | 20230725 | 145900 | 1454657810 | 2460 | 2460 | 2460 | 2460 | 300 |
| 271 | 20230725 | 145800 | 1453919810 | 2455 | 2470 | 2475 | 2455 | 22693 |
| 272 | 20230725 | 145700 | 1398161390 | 2470 | 2470 | 2470 | 2470 | 1876 |
| 273 | 20230725 | 145600 | 1393527670 | 2470 | 2470 | 2470 | 2470 | 550 |
| 274 | 20230725 | 145500 | 1392169170 | 2490 | 2470 | 2490 | 2470 | 2623 |
| 275 | 20230725 | 145400 | 1385643900 | 2490 | 2470 | 2490 | 2470 | 21 |
| 276 | 20230725 | 145300 | 1385592010 | 2490 | 2490 | 2490 | 2470 | 643 |
| 277 | 20230725 | 145200 | 1383992540 | 2490 | 2490 | 2490 | 2475 | 4410 |
| 278 | 20230725 | 145100 | 1373072175 | 2495 | 2490 | 2495 | 2475 | 2467 |
| 279 | 20230725 | 145000 | 1366965730 | 2495 | 2495 | 2495 | 2490 | 3 |
| 280 | 20230725 | 144900 | 1366958250 | 2475 | 2485 | 2495 | 2475 | 2391 |
| 281 | 20230725 | 144800 | 1361012650 | 2485 | 2475 | 2485 | 2475 | 818 |
| 282 | 20230725 | 144700 | 1358986650 | 2475 | 2465 | 2475 | 2465 | 574 |
| 283 | 20230725 | 144600 | 1357571730 | 2475 | 2475 | 2475 | 2460 | 4782 |
| 284 | 20230725 | 144500 | 1345805465 | 2470 | 2470 | 2470 | 2455 | 1154 |
| 285 | 20230725 | 144400 | 1342965955 | 2470 | 2470 | 2470 | 2465 | 49 |
| 286 | 20230725 | 144300 | 1342845160 | 2470 | 2460 | 2470 | 2460 | 686 |
| 287 | 20230725 | 144200 | 1341155975 | 2460 | 2475 | 2475 | 2460 | 307 |
| 288 | 20230725 | 144100 | 1340400740 | 2460 | 2475 | 2475 | 2460 | 2783 |
| 289 | 20230725 | 144000 | 1333554020 | 2460 | 2465 | 2465 | 2460 | 934 |
| 290 | 20230725 | 143900 | 1331251715 | 2470 | 2495 | 2500 | 2470 | 3789 |
| 291 | 20230725 | 143800 | 1321889680 | 2500 | 2475 | 2500 | 2475 | 5482 |
| 292 | 20230725 | 143700 | 1308254045 | 2475 | 2460 | 2475 | 2460 | 2644 |
| 293 | 20230725 | 143600 | 1301747120 | 2460 | 2475 | 2475 | 2460 | 17556 |
| 294 | 20230725 | 143500 | 1258546945 | 2485 | 2485 | 2485 | 2485 | 1 |
| 295 | 20230725 | 143400 | 1258544460 | 2480 | 2480 | 2485 | 2480 | 1970 |
| 296 | 20230725 | 143300 | 1253658675 | 2485 | 2490 | 2500 | 2485 | 3002 |
| 297 | 20230725 | 143200 | 1246157975 | 2480 | 2485 | 2490 | 2480 | 1666 |
| 298 | 20230725 | 143100 | 1242015390 | 2480 | 2495 | 2500 | 2480 | 3496 |
| 299 | 20230725 | 143000 | 1233329575 | 2500 | 2485 | 2500 | 2485 | 5005 |
| 300 | 20230725 | 142900 | 1220848695 | 2490 | 2485 | 2490 | 2485 | 537 |
| 301 | 20230725 | 142800 | 1219514245 | 2485 | 2480 | 2485 | 2480 | 252 |
| 302 | 20230725 | 142700 | 1218888575 | 2480 | 2470 | 2480 | 2470 | 659 |
| 303 | 20230725 | 142600 | 1217257560 | 2475 | 2475 | 2475 | 2470 | 606 |
| 304 | 20230725 | 142500 | 1215759210 | 2475 | 2480 | 2480 | 2455 | 3747 |
| 305 | 20230725 | 142400 | 1206519685 | 2480 | 2480 | 2480 | 2480 | 316 |
| 306 | 20230725 | 142300 | 1205736005 | 2480 | 2485 | 2485 | 2480 | 3 |
| 307 | 20230725 | 142200 | 1205728560 | 2480 | 2480 | 2485 | 2475 | 1207 |
| 308 | 20230725 | 142100 | 1202736195 | 2475 | 2480 | 2480 | 2470 | 517 |
| 309 | 20230725 | 142000 | 1201455870 | 2490 | 2490 | 2490 | 2490 | 0 |
| 310 | 20230725 | 141900 | 1201455870 | 2490 | 2490 | 2490 | 2490 | 10 |
| 311 | 20230725 | 141800 | 1201430970 | 2490 | 2490 | 2490 | 2490 | 1 |
| 312 | 20230725 | 141700 | 1201428480 | 2485 | 2480 | 2485 | 2480 | 2000 |
| 313 | 20230725 | 141600 | 1196458980 | 2485 | 2475 | 2485 | 2470 | 1909 |
| 314 | 20230725 | 141500 | 1191735195 | 2475 | 2485 | 2485 | 2475 | 1108 |
| 315 | 20230725 | 141400 | 1188992695 | 2485 | 2485 | 2485 | 2485 | 1 |
| 316 | 20230725 | 141300 | 1188990210 | 2475 | 2480 | 2480 | 2475 | 2240 |
| 317 | 20230725 | 141200 | 1183437690 | 2480 | 2490 | 2490 | 2480 | 11209 |
| 318 | 20230725 | 141100 | 1155552540 | 2495 | 2495 | 2495 | 2495 | 883 |
| 319 | 20230725 | 141000 | 1153349455 | 2495 | 2495 | 2495 | 2490 | 3005 |
| 320 | 20230725 | 140900 | 1145864480 | 2495 | 2495 | 2495 | 2495 | 163 |
| 321 | 20230725 | 140800 | 1145457795 | 2495 | 2495 | 2495 | 2490 | 684 |
| 322 | 20230725 | 140700 | 1143752395 | 2495 | 2500 | 2500 | 2495 | 3102 |
| 323 | 20230725 | 140600 | 1136007920 | 2500 | 2495 | 2510 | 2490 | 4195 |
| 324 | 20230725 | 140500 | 1125505320 | 2500 | 2495 | 2500 | 2495 | 835 |
| 325 | 20230725 | 140400 | 1123420580 | 2495 | 2490 | 2495 | 2490 | 1841 |
| 326 | 20230725 | 140300 | 1118832265 | 2495 | 2505 | 2505 | 2495 | 7395 |
| 327 | 20230725 | 140200 | 1100374750 | 2500 | 2500 | 2500 | 2500 | 1161 |
| 328 | 20230725 | 140100 | 1097472250 | 2500 | 2495 | 2505 | 2495 | 3843 |
| 329 | 20230725 | 140000 | 1087872755 | 2495 | 2505 | 2510 | 2495 | 3884 |
| 330 | 20230725 | 135900 | 1078160530 | 2510 | 2500 | 2510 | 2500 | 1124 |
| 331 | 20230725 | 135800 | 1075346495 | 2500 | 2500 | 2500 | 2500 | 1021 |
| 332 | 20230725 | 135700 | 1072793995 | 2500 | 2495 | 2500 | 2495 | 4120 |
| 333 | 20230725 | 135600 | 1062494095 | 2500 | 2490 | 2500 | 2490 | 5293 |
| 334 | 20230725 | 135500 | 1049269430 | 2490 | 2480 | 2490 | 2480 | 1474 |
| 335 | 20230725 | 135400 | 1045610390 | 2490 | 2490 | 2490 | 2480 | 4112 |
| 336 | 20230725 | 135300 | 1035408645 | 2490 | 2490 | 2490 | 2490 | 60 |
| 337 | 20230725 | 135200 | 1035259245 | 2490 | 2500 | 2500 | 2490 | 6222 |
| 338 | 20230725 | 135100 | 1019751480 | 2495 | 2495 | 2500 | 2490 | 1614 |
| 339 | 20230725 | 135000 | 1015725140 | 2485 | 2510 | 2510 | 2475 | 12902 |
| 340 | 20230725 | 134900 | 983646890 | 2510 | 2455 | 2515 | 2455 | 38609 |
| 341 | 20230725 | 134800 | 887613505 | 2455 | 2450 | 2455 | 2450 | 500 |
| 342 | 20230725 | 134700 | 886387005 | 2460 | 2460 | 2460 | 2460 | 15 |
| 343 | 20230725 | 134600 | 886350105 | 2460 | 2445 | 2460 | 2445 | 11690 |
| 344 | 20230725 | 134500 | 857620800 | 2445 | 2445 | 2445 | 2445 | 3600 |
| 345 | 20230725 | 134400 | 848818800 | 2450 | 2450 | 2450 | 2450 | 549 |
| 346 | 20230725 | 134300 | 847473750 | 2460 | 2450 | 2460 | 2450 | 616 |
| 347 | 20230725 | 134200 | 845958540 | 2450 | 2450 | 2450 | 2450 | 85 |
| 348 | 20230725 | 134100 | 845750290 | 2450 | 2455 | 2455 | 2450 | 13 |
| 349 | 20230725 | 134000 | 845718435 | 2450 | 2450 | 2450 | 2450 | 9 |
| 350 | 20230725 | 133900 | 845696385 | 2445 | 2445 | 2445 | 2445 | 3243 |
| 351 | 20230725 | 133800 | 837767250 | 2460 | 2445 | 2460 | 2440 | 3310 |
| 352 | 20230725 | 133700 | 829675320 | 2445 | 2445 | 2460 | 2445 | 2291 |
| 353 | 20230725 | 133600 | 824073810 | 2460 | 2460 | 2460 | 2445 | 1253 |
| 354 | 20230725 | 133500 | 821010180 | 2460 | 2450 | 2460 | 2450 | 193 |
| 355 | 20230725 | 133400 | 820537310 | 2460 | 2460 | 2460 | 2460 | 0 |
| 356 | 20230725 | 133300 | 820537310 | 2460 | 2460 | 2460 | 2460 | 0 |
| 357 | 20230725 | 133200 | 820537310 | 2460 | 2460 | 2460 | 2460 | 40 |
| 358 | 20230725 | 133100 | 820438910 | 2460 | 2450 | 2460 | 2440 | 1646 |
| 359 | 20230725 | 133000 | 816414590 | 2465 | 2460 | 2465 | 2460 | 501 |
| 360 | 20230725 | 132900 | 815182125 | 2465 | 2455 | 2465 | 2455 | 1002 |
| 361 | 20230725 | 132800 | 812717205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 362 | 20230725 | 132700 | 812717205 | 2465 | 2460 | 2465 | 2460 | 2812 |
| 363 | 20230725 | 132600 | 805799670 | 2460 | 2455 | 2465 | 2455 | 1647 |
| 364 | 20230725 | 132500 | 801748315 | 2455 | 2450 | 2455 | 2450 | 1462 |
| 365 | 20230725 | 132400 | 798159110 | 2455 | 2455 | 2455 | 2455 | 21 |
| 366 | 20230725 | 132300 | 798107555 | 2455 | 2450 | 2455 | 2445 | 21 |
| 367 | 20230725 | 132200 | 798056160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 368 | 20230725 | 132100 | 798056160 | 2455 | 2455 | 2455 | 2455 | 0 |
| 369 | 20230725 | 132000 | 798056160 | 2455 | 2435 | 2455 | 2435 | 186 |
| 370 | 20230725 | 131900 | 797601250 | 2440 | 2445 | 2445 | 2435 | 15100 |
| 371 | 20230725 | 131800 | 760736270 | 2455 | 2455 | 2455 | 2455 | 0 |
| 372 | 20230725 | 131700 | 760736270 | 2455 | 2455 | 2455 | 2455 | 51 |
| 373 | 20230725 | 131600 | 760611065 | 2445 | 2445 | 2445 | 2445 | 0 |
| 374 | 20230725 | 131500 | 760611065 | 2445 | 2445 | 2445 | 2445 | 0 |
| 375 | 20230725 | 131400 | 760611065 | 2445 | 2445 | 2445 | 2445 | 0 |
| 376 | 20230725 | 131300 | 760611065 | 2445 | 2445 | 2445 | 2445 | 96 |
| 377 | 20230725 | 131200 | 760376345 | 2445 | 2445 | 2445 | 2445 | 2819 |
| 378 | 20230725 | 131100 | 753483890 | 2445 | 2455 | 2455 | 2445 | 20057 |
| 379 | 20230725 | 131000 | 704396395 | 2455 | 2455 | 2455 | 2455 | 61 |
| 380 | 20230725 | 130900 | 704246640 | 2460 | 2455 | 2460 | 2455 | 861 |
| 381 | 20230725 | 130800 | 702132880 | 2455 | 2455 | 2455 | 2455 | 0 |
| 382 | 20230725 | 130700 | 702132880 | 2455 | 2455 | 2455 | 2455 | 230 |
| 383 | 20230725 | 130600 | 701568230 | 2455 | 2455 | 2455 | 2455 | 0 |
| 384 | 20230725 | 130500 | 701568230 | 2455 | 2460 | 2460 | 2455 | 4 |
| 385 | 20230725 | 130400 | 701558405 | 2460 | 2460 | 2460 | 2460 | 50 |
| 386 | 20230725 | 130300 | 701435405 | 2460 | 2465 | 2465 | 2460 | 490 |
| 387 | 20230725 | 130200 | 700228005 | 2465 | 2460 | 2465 | 2460 | 211 |
| 388 | 20230725 | 130100 | 699707895 | 2460 | 2460 | 2465 | 2460 | 355 |
| 389 | 20230725 | 130000 | 698834590 | 2460 | 2465 | 2465 | 2460 | 10 |
| 390 | 20230725 | 125900 | 698809950 | 2460 | 2460 | 2460 | 2460 | 0 |
| 391 | 20230725 | 125800 | 698809950 | 2460 | 2455 | 2460 | 2455 | 13012 |
| 392 | 20230725 | 125700 | 666865430 | 2455 | 2460 | 2460 | 2455 | 3000 |
| 393 | 20230725 | 125600 | 659495465 | 2460 | 2460 | 2460 | 2460 | 402 |
| 394 | 20230725 | 125500 | 658506545 | 2460 | 2460 | 2460 | 2460 | 0 |
| 395 | 20230725 | 125400 | 658506545 | 2460 | 2460 | 2460 | 2460 | 0 |
| 396 | 20230725 | 125300 | 658506545 | 2460 | 2460 | 2460 | 2460 | 0 |
| 397 | 20230725 | 125200 | 658506545 | 2460 | 2460 | 2460 | 2460 | 0 |
| 398 | 20230725 | 125100 | 658506545 | 2460 | 2460 | 2460 | 2460 | 1 |
| 399 | 20230725 | 125000 | 658504085 | 2460 | 2465 | 2470 | 2455 | 6458 |
| 400 | 20230725 | 124900 | 642639580 | 2460 | 2460 | 2460 | 2460 | 0 |
| 401 | 20230725 | 124800 | 642639580 | 2460 | 2460 | 2460 | 2460 | 10 |
| 402 | 20230725 | 124700 | 642614980 | 2460 | 2460 | 2460 | 2460 | 2050 |
| 403 | 20230725 | 124600 | 637571980 | 2460 | 2470 | 2470 | 2460 | 6400 |
| 404 | 20230725 | 124500 | 621826950 | 2475 | 2470 | 2475 | 2470 | 60 |
| 405 | 20230725 | 124400 | 621678650 | 2470 | 2470 | 2470 | 2470 | 9 |
| 406 | 20230725 | 124300 | 621656420 | 2470 | 2470 | 2470 | 2470 | 10 |
| 407 | 20230725 | 124200 | 621631720 | 2470 | 2470 | 2470 | 2470 | 239 |
| 408 | 20230725 | 124100 | 621041390 | 2475 | 2475 | 2475 | 2475 | 0 |
| 409 | 20230725 | 124000 | 621041390 | 2475 | 2475 | 2475 | 2475 | 0 |
| 410 | 20230725 | 123900 | 621041390 | 2475 | 2475 | 2475 | 2470 | 17 |
| 411 | 20230725 | 123800 | 620999320 | 2475 | 2475 | 2475 | 2475 | 0 |
| 412 | 20230725 | 123700 | 620999320 | 2475 | 2465 | 2475 | 2465 | 37 |
| 413 | 20230725 | 123600 | 620908105 | 2475 | 2470 | 2475 | 2470 | 3351 |
| 414 | 20230725 | 123500 | 612631130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 415 | 20230725 | 123400 | 612631130 | 2470 | 2470 | 2470 | 2470 | 4 |
| 416 | 20230725 | 123300 | 612621250 | 2470 | 2470 | 2470 | 2465 | 307 |
| 417 | 20230725 | 123200 | 611863710 | 2470 | 2470 | 2470 | 2470 | 24 |
| 418 | 20230725 | 123100 | 611804430 | 2470 | 2465 | 2470 | 2465 | 26 |
| 419 | 20230725 | 123000 | 611740335 | 2465 | 2465 | 2465 | 2465 | 15 |
| 420 | 20230725 | 122900 | 611703360 | 2470 | 2470 | 2470 | 2470 | 2 |
| 421 | 20230725 | 122800 | 611698420 | 2470 | 2460 | 2470 | 2460 | 141 |
| 422 | 20230725 | 122700 | 611351550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 423 | 20230725 | 122600 | 611351550 | 2470 | 2470 | 2470 | 2470 | 3 |
| 424 | 20230725 | 122500 | 611344140 | 2470 | 2470 | 2470 | 2470 | 0 |
| 425 | 20230725 | 122400 | 611344140 | 2470 | 2470 | 2470 | 2465 | 12 |
| 426 | 20230725 | 122300 | 611314550 | 2465 | 2465 | 2465 | 2465 | 0 |
| 427 | 20230725 | 122200 | 611314550 | 2465 | 2460 | 2465 | 2460 | 10351 |
| 428 | 20230725 | 122100 | 585801835 | 2460 | 2460 | 2460 | 2460 | 420 |
| 429 | 20230725 | 122000 | 584768635 | 2460 | 2460 | 2460 | 2460 | 1 |
| 430 | 20230725 | 121900 | 584766175 | 2465 | 2460 | 2465 | 2455 | 62 |
| 431 | 20230725 | 121800 | 584613635 | 2460 | 2460 | 2460 | 2460 | 1104 |
| 432 | 20230725 | 121700 | 581897795 | 2460 | 2460 | 2460 | 2460 | 1164 |
| 433 | 20230725 | 121600 | 579034355 | 2465 | 2465 | 2465 | 2465 | 119 |
| 434 | 20230725 | 121500 | 578741020 | 2465 | 2460 | 2465 | 2460 | 350 |
| 435 | 20230725 | 121400 | 577878275 | 2465 | 2460 | 2465 | 2460 | 491 |
| 436 | 20230725 | 121300 | 576670410 | 2460 | 2460 | 2460 | 2460 | 300 |
| 437 | 20230725 | 121200 | 575932410 | 2460 | 2460 | 2460 | 2460 | 138 |
| 438 | 20230725 | 121100 | 575592930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 439 | 20230725 | 121000 | 575592930 | 2460 | 2460 | 2460 | 2460 | 0 |
| 440 | 20230725 | 120900 | 575592930 | 2460 | 2460 | 2460 | 2460 | 557 |
| 441 | 20230725 | 120800 | 574222710 | 2460 | 2460 | 2460 | 2460 | 224 |
| 442 | 20230725 | 120700 | 573671670 | 2465 | 2465 | 2465 | 2465 | 2 |
| 443 | 20230725 | 120600 | 573666740 | 2460 | 2460 | 2460 | 2460 | 0 |
| 444 | 20230725 | 120500 | 573666740 | 2460 | 2460 | 2460 | 2460 | 11309 |
| 445 | 20230725 | 120400 | 545846600 | 2465 | 2465 | 2465 | 2465 | 1511 |
| 446 | 20230725 | 120300 | 542121985 | 2465 | 2465 | 2465 | 2465 | 207 |
| 447 | 20230725 | 120200 | 541611730 | 2465 | 2465 | 2465 | 2465 | 1 |
| 448 | 20230725 | 120100 | 541609265 | 2470 | 2470 | 2470 | 2470 | 63 |
| 449 | 20230725 | 120000 | 541453655 | 2470 | 2465 | 2470 | 2465 | 309 |
| 450 | 20230725 | 115900 | 540691965 | 2465 | 2465 | 2465 | 2465 | 154 |
| 451 | 20230725 | 115800 | 540312355 | 2465 | 2465 | 2465 | 2465 | 35 |
| 452 | 20230725 | 115700 | 540226080 | 2465 | 2465 | 2465 | 2465 | 267 |
| 453 | 20230725 | 115600 | 539567925 | 2465 | 2460 | 2465 | 2460 | 54 |
| 454 | 20230725 | 115500 | 539434835 | 2460 | 2475 | 2475 | 2460 | 3068 |
| 455 | 20230725 | 115400 | 531887540 | 2465 | 2475 | 2475 | 2460 | 21627 |
| 456 | 20230725 | 115300 | 478539535 | 2475 | 2480 | 2480 | 2475 | 4914 |
| 457 | 20230725 | 115200 | 466377360 | 2480 | 2480 | 2480 | 2480 | 102 |
| 458 | 20230725 | 115100 | 466124400 | 2480 | 2480 | 2480 | 2480 | 110 |
| 459 | 20230725 | 115000 | 465851600 | 2480 | 2475 | 2480 | 2475 | 8264 |
| 460 | 20230725 | 114900 | 445398195 | 2485 | 2480 | 2485 | 2480 | 2000 |
| 461 | 20230725 | 114800 | 440432815 | 2480 | 2480 | 2480 | 2480 | 977 |
| 462 | 20230725 | 114700 | 438009855 | 2470 | 2470 | 2470 | 2470 | 8 |
| 463 | 20230725 | 114600 | 437990095 | 2480 | 2470 | 2480 | 2470 | 901 |
| 464 | 20230725 | 114500 | 435764615 | 2480 | 2475 | 2480 | 2470 | 5 |
| 465 | 20230725 | 114400 | 435752235 | 2475 | 2475 | 2475 | 2470 | 265 |
| 466 | 20230725 | 114300 | 435096675 | 2475 | 2475 | 2475 | 2475 | 416 |
| 467 | 20230725 | 114200 | 434067075 | 2475 | 2475 | 2475 | 2475 | 200 |
| 468 | 20230725 | 114100 | 433572075 | 2475 | 2470 | 2475 | 2470 | 268 |
| 469 | 20230725 | 114000 | 432909615 | 2480 | 2470 | 2480 | 2470 | 873 |
| 470 | 20230725 | 113900 | 430753295 | 2480 | 2480 | 2480 | 2480 | 1 |
| 471 | 20230725 | 113800 | 430750815 | 2480 | 2475 | 2480 | 2470 | 1904 |
| 472 | 20230725 | 113700 | 426045830 | 2480 | 2480 | 2480 | 2480 | 7 |
| 473 | 20230725 | 113600 | 426028470 | 2485 | 2485 | 2485 | 2485 | 0 |
| 474 | 20230725 | 113500 | 426028470 | 2485 | 2480 | 2485 | 2475 | 2234 |
| 475 | 20230725 | 113400 | 420499270 | 2485 | 2485 | 2485 | 2485 | 1 |
| 476 | 20230725 | 113300 | 420496785 | 2475 | 2480 | 2480 | 2475 | 102 |
| 477 | 20230725 | 113200 | 420243930 | 2485 | 2485 | 2485 | 2485 | 0 |
| 478 | 20230725 | 113100 | 420243930 | 2485 | 2480 | 2485 | 2480 | 3 |
| 479 | 20230725 | 113000 | 420236485 | 2485 | 2480 | 2485 | 2480 | 3 |
| 480 | 20230725 | 112900 | 420229040 | 2485 | 2485 | 2485 | 2480 | 66 |
| 481 | 20230725 | 112800 | 420065055 | 2480 | 2480 | 2485 | 2480 | 5 |
| 482 | 20230725 | 112700 | 420052650 | 2485 | 2480 | 2485 | 2480 | 86 |
| 483 | 20230725 | 112600 | 419839365 | 2485 | 2485 | 2485 | 2485 | 0 |
| 484 | 20230725 | 112500 | 419839365 | 2485 | 2485 | 2485 | 2485 | 0 |
| 485 | 20230725 | 112400 | 419839365 | 2485 | 2485 | 2485 | 2485 | 0 |
| 486 | 20230725 | 112300 | 419839365 | 2485 | 2475 | 2485 | 2475 | 2 |
| 487 | 20230725 | 112200 | 419834405 | 2485 | 2475 | 2485 | 2475 | 514 |
| 488 | 20230725 | 112100 | 418562235 | 2470 | 2470 | 2470 | 2470 | 354 |
| 489 | 20230725 | 112000 | 417687855 | 2475 | 2475 | 2475 | 2475 | 2464 |
| 490 | 20230725 | 111900 | 411589455 | 2475 | 2475 | 2475 | 2475 | 0 |
| 491 | 20230725 | 111800 | 411589455 | 2475 | 2480 | 2480 | 2475 | 683 |
| 492 | 20230725 | 111700 | 409898235 | 2485 | 2485 | 2485 | 2480 | 206 |
| 493 | 20230725 | 111600 | 409387345 | 2480 | 2480 | 2480 | 2480 | 3154 |
| 494 | 20230725 | 111500 | 401565425 | 2485 | 2485 | 2485 | 2485 | 570 |
| 495 | 20230725 | 111400 | 400148975 | 2485 | 2480 | 2485 | 2480 | 412 |
| 496 | 20230725 | 111300 | 399126670 | 2475 | 2475 | 2475 | 2475 | 33 |
| 497 | 20230725 | 111200 | 399044995 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 498 | 20230725 | 111100 | 396569995 | 2475 | 2475 | 2475 | 2475 | 0 |
| 499 | 20230725 | 111000 | 396569995 | 2475 | 2475 | 2475 | 2475 | 375 |
| 500 | 20230725 | 110900 | 395641870 | 2475 | 2475 | 2475 | 2475 | 6606 |
| 501 | 20230725 | 110800 | 379292020 | 2475 | 2475 | 2475 | 2475 | 0 |
| 502 | 20230725 | 110700 | 379292020 | 2475 | 2480 | 2480 | 2475 | 2029 |
| 503 | 20230725 | 110600 | 374261580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 504 | 20230725 | 110500 | 374261580 | 2485 | 2480 | 2485 | 2480 | 592 |
| 505 | 20230725 | 110400 | 372793415 | 2485 | 2480 | 2485 | 2480 | 2420 |
| 506 | 20230725 | 110300 | 366791800 | 2480 | 2485 | 2485 | 2480 | 1275 |
| 507 | 20230725 | 110200 | 363629695 | 2485 | 2485 | 2485 | 2485 | 0 |
| 508 | 20230725 | 110100 | 363629695 | 2485 | 2485 | 2485 | 2485 | 20 |
| 509 | 20230725 | 110000 | 363579995 | 2485 | 2480 | 2485 | 2480 | 665 |
| 510 | 20230725 | 105900 | 361930790 | 2485 | 2485 | 2485 | 2485 | 0 |
| 511 | 20230725 | 105800 | 361930790 | 2485 | 2485 | 2485 | 2485 | 386 |
| 512 | 20230725 | 105700 | 360971580 | 2485 | 2495 | 2495 | 2485 | 930 |
| 513 | 20230725 | 105600 | 358655230 | 2495 | 2495 | 2495 | 2495 | 0 |
| 514 | 20230725 | 105500 | 358655230 | 2495 | 2495 | 2495 | 2495 | 0 |
| 515 | 20230725 | 105400 | 358655230 | 2495 | 2485 | 2495 | 2485 | 1904 |
| 516 | 20230725 | 105300 | 353923765 | 2490 | 2490 | 2490 | 2490 | 2 |
| 517 | 20230725 | 105200 | 353918785 | 2485 | 2495 | 2495 | 2485 | 201 |
| 518 | 20230725 | 105100 | 353419290 | 2485 | 2485 | 2485 | 2485 | 30 |
| 519 | 20230725 | 105000 | 353344740 | 2485 | 2485 | 2485 | 2485 | 0 |
| 520 | 20230725 | 104900 | 353344740 | 2485 | 2490 | 2490 | 2485 | 2500 |
| 521 | 20230725 | 104800 | 347132205 | 2490 | 2490 | 2490 | 2490 | 0 |
| 522 | 20230725 | 104700 | 347132205 | 2490 | 2490 | 2490 | 2490 | 300 |
| 523 | 20230725 | 104600 | 346385205 | 2490 | 2490 | 2490 | 2490 | 100 |
| 524 | 20230725 | 104500 | 346136205 | 2495 | 2495 | 2495 | 2495 | 6 |
| 525 | 20230725 | 104400 | 346121235 | 2495 | 2490 | 2495 | 2485 | 1429 |
| 526 | 20230725 | 104300 | 342566420 | 2495 | 2495 | 2495 | 2495 | 0 |
| 527 | 20230725 | 104200 | 342566420 | 2495 | 2495 | 2495 | 2495 | 197 |
| 528 | 20230725 | 104100 | 342074905 | 2485 | 2485 | 2485 | 2485 | 0 |
| 529 | 20230725 | 104000 | 342074905 | 2485 | 2485 | 2485 | 2485 | 117 |
| 530 | 20230725 | 103900 | 341784160 | 2495 | 2495 | 2495 | 2495 | 0 |
| 531 | 20230725 | 103800 | 341784160 | 2495 | 2490 | 2495 | 2490 | 2652 |
| 532 | 20230725 | 103700 | 335180675 | 2490 | 2490 | 2490 | 2490 | 138 |
| 533 | 20230725 | 103600 | 334837055 | 2490 | 2490 | 2490 | 2490 | 1039 |
| 534 | 20230725 | 103500 | 332249945 | 2495 | 2495 | 2495 | 2495 | 26 |
| 535 | 20230725 | 103400 | 332185075 | 2500 | 2500 | 2500 | 2500 | 0 |
| 536 | 20230725 | 103300 | 332185075 | 2500 | 2500 | 2500 | 2500 | 0 |
| 537 | 20230725 | 103200 | 332185075 | 2500 | 2500 | 2500 | 2500 | 20 |
| 538 | 20230725 | 103100 | 332135075 | 2500 | 2500 | 2505 | 2500 | 57 |
| 539 | 20230725 | 103000 | 331992570 | 2500 | 2500 | 2500 | 2500 | 1 |
| 540 | 20230725 | 102900 | 331990070 | 2505 | 2490 | 2505 | 2490 | 13 |
| 541 | 20230725 | 102800 | 331957575 | 2505 | 2500 | 2505 | 2500 | 204 |
| 542 | 20230725 | 102700 | 331447570 | 2500 | 2495 | 2500 | 2495 | 101 |
| 543 | 20230725 | 102600 | 331195420 | 2495 | 2495 | 2495 | 2495 | 0 |
| 544 | 20230725 | 102500 | 331195420 | 2495 | 2495 | 2495 | 2495 | 100 |
| 545 | 20230725 | 102400 | 330945920 | 2490 | 2490 | 2490 | 2490 | 2698 |
| 546 | 20230725 | 102300 | 324227900 | 2495 | 2495 | 2495 | 2495 | 1 |
| 547 | 20230725 | 102200 | 324225405 | 2500 | 2495 | 2500 | 2495 | 2000 |
| 548 | 20230725 | 102100 | 319235400 | 2490 | 2495 | 2495 | 2490 | 2032 |
| 549 | 20230725 | 102000 | 314169290 | 2495 | 2495 | 2495 | 2495 | 250 |
| 550 | 20230725 | 101900 | 313545540 | 2495 | 2495 | 2495 | 2495 | 203 |
| 551 | 20230725 | 101800 | 313039055 | 2495 | 2500 | 2500 | 2495 | 13640 |
| 552 | 20230725 | 101700 | 278953160 | 2505 | 2505 | 2505 | 2505 | 0 |
| 553 | 20230725 | 101600 | 278953160 | 2505 | 2505 | 2505 | 2505 | 2135 |
| 554 | 20230725 | 101500 | 273604985 | 2505 | 2505 | 2505 | 2505 | 15 |
| 555 | 20230725 | 101400 | 273567410 | 2500 | 2500 | 2500 | 2500 | 2 |
| 556 | 20230725 | 101300 | 273562410 | 2505 | 2505 | 2505 | 2505 | 400 |
| 557 | 20230725 | 101200 | 272560410 | 2505 | 2505 | 2505 | 2505 | 1 |
| 558 | 20230725 | 101100 | 272557905 | 2505 | 2505 | 2505 | 2505 | 1128 |
| 559 | 20230725 | 101000 | 269732265 | 2510 | 2510 | 2510 | 2510 | 0 |
| 560 | 20230725 | 100900 | 269732265 | 2510 | 2510 | 2510 | 2510 | 100 |
| 561 | 20230725 | 100800 | 269481265 | 2515 | 2515 | 2515 | 2510 | 1204 |
| 562 | 20230725 | 100700 | 266459175 | 2520 | 2520 | 2520 | 2520 | 394 |
| 563 | 20230725 | 100600 | 265466295 | 2520 | 2520 | 2520 | 2520 | 1 |
| 564 | 20230725 | 100500 | 265463775 | 2505 | 2505 | 2505 | 2505 | 0 |
| 565 | 20230725 | 100400 | 265463775 | 2505 | 2505 | 2505 | 2505 | 110 |
| 566 | 20230725 | 100300 | 265188225 | 2515 | 2515 | 2515 | 2515 | 1000 |
| 567 | 20230725 | 100200 | 262673225 | 2515 | 2515 | 2515 | 2515 | 0 |
| 568 | 20230725 | 100100 | 262673225 | 2515 | 2515 | 2515 | 2515 | 0 |
| 569 | 20230725 | 100000 | 262673225 | 2515 | 2515 | 2515 | 2515 | 1 |
| 570 | 20230725 | 095900 | 262670710 | 2505 | 2510 | 2510 | 2505 | 2300 |
| 571 | 20230725 | 095800 | 256904180 | 2510 | 2515 | 2515 | 2510 | 194 |
| 572 | 20230725 | 095700 | 256416720 | 2520 | 2510 | 2520 | 2510 | 1100 |
| 573 | 20230725 | 095600 | 253645720 | 2520 | 2510 | 2520 | 2510 | 1751 |
| 574 | 20230725 | 095500 | 249250700 | 2510 | 2510 | 2510 | 2510 | 0 |
| 575 | 20230725 | 095400 | 249250700 | 2510 | 2510 | 2520 | 2510 | 4602 |
| 576 | 20230725 | 095300 | 237699180 | 2510 | 2510 | 2510 | 2510 | 0 |
| 577 | 20230725 | 095200 | 237699180 | 2510 | 2510 | 2510 | 2510 | 2180 |
| 578 | 20230725 | 095100 | 232227380 | 2515 | 2515 | 2515 | 2515 | 84 |
| 579 | 20230725 | 095000 | 232016120 | 2515 | 2515 | 2515 | 2515 | 1 |
| 580 | 20230725 | 094900 | 232013605 | 2520 | 2520 | 2520 | 2520 | 1 |
| 581 | 20230725 | 094800 | 232011085 | 2510 | 2510 | 2510 | 2510 | 0 |
| 582 | 20230725 | 094700 | 232011085 | 2510 | 2510 | 2510 | 2510 | 150 |
| 583 | 20230725 | 094600 | 231634585 | 2510 | 2520 | 2520 | 2510 | 400 |
| 584 | 20230725 | 094500 | 230628445 | 2520 | 2520 | 2520 | 2520 | 0 |
| 585 | 20230725 | 094400 | 230628445 | 2520 | 2520 | 2520 | 2520 | 3 |
| 586 | 20230725 | 094300 | 230620885 | 2520 | 2525 | 2525 | 2520 | 4128 |
| 587 | 20230725 | 094200 | 220218220 | 2525 | 2520 | 2525 | 2520 | 5000 |
| 588 | 20230725 | 094100 | 207608220 | 2520 | 2515 | 2520 | 2515 | 8058 |
| 589 | 20230725 | 094000 | 187339355 | 2520 | 2520 | 2520 | 2520 | 200 |
| 590 | 20230725 | 093900 | 186835355 | 2520 | 2525 | 2525 | 2520 | 4013 |
| 591 | 20230725 | 093800 | 176717220 | 2530 | 2530 | 2530 | 2530 | 15 |
| 592 | 20230725 | 093700 | 176679270 | 2520 | 2520 | 2530 | 2520 | 67 |
| 593 | 20230725 | 093600 | 176510400 | 2520 | 2535 | 2535 | 2520 | 411 |
| 594 | 20230725 | 093500 | 175468610 | 2535 | 2530 | 2535 | 2530 | 1408 |
| 595 | 20230725 | 093400 | 171906365 | 2530 | 2525 | 2530 | 2525 | 302 |
| 596 | 20230725 | 093300 | 171143810 | 2520 | 2525 | 2525 | 2515 | 4064 |
| 597 | 20230725 | 093200 | 160913075 | 2530 | 2530 | 2530 | 2530 | 3 |
| 598 | 20230725 | 093100 | 160905485 | 2520 | 2530 | 2530 | 2520 | 1825 |
| 599 | 20230725 | 093000 | 156306465 | 2515 | 2515 | 2515 | 2515 | 0 |
| 600 | 20230725 | 092900 | 156306465 | 2515 | 2515 | 2515 | 2515 | 0 |
| 601 | 20230725 | 092800 | 156306465 | 2515 | 2535 | 2535 | 2515 | 8301 |
| 602 | 20230725 | 092700 | 135390010 | 2535 | 2535 | 2535 | 2535 | 103 |
| 603 | 20230725 | 092600 | 135128905 | 2535 | 2525 | 2535 | 2525 | 794 |
| 604 | 20230725 | 092500 | 133120115 | 2535 | 2535 | 2535 | 2525 | 747 |
| 605 | 20230725 | 092400 | 131228330 | 2535 | 2525 | 2535 | 2525 | 570 |
| 606 | 20230725 | 092300 | 129784080 | 2520 | 2535 | 2535 | 2520 | 617 |
| 607 | 20230725 | 092200 | 128228725 | 2540 | 2535 | 2540 | 2530 | 3101 |
| 608 | 20230725 | 092100 | 120368790 | 2530 | 2520 | 2530 | 2520 | 1339 |
| 609 | 20230725 | 092000 | 116982345 | 2520 | 2515 | 2520 | 2510 | 2395 |
| 610 | 20230725 | 091900 | 110955500 | 2515 | 2510 | 2515 | 2510 | 386 |
| 611 | 20230725 | 091800 | 109986395 | 2510 | 2510 | 2510 | 2510 | 1012 |
| 612 | 20230725 | 091700 | 107446275 | 2510 | 2500 | 2510 | 2500 | 1761 |
| 613 | 20230725 | 091600 | 103037370 | 2500 | 2485 | 2500 | 2485 | 10164 |
| 614 | 20230725 | 091500 | 77696760 | 2490 | 2485 | 2490 | 2480 | 508 |
| 615 | 20230725 | 091400 | 76435070 | 2490 | 2490 | 2490 | 2490 | 124 |
| 616 | 20230725 | 091300 | 76126310 | 2480 | 2485 | 2490 | 2480 | 1245 |
| 617 | 20230725 | 091200 | 73037200 | 2485 | 2490 | 2490 | 2485 | 128 |
| 618 | 20230725 | 091100 | 72718980 | 2490 | 2475 | 2490 | 2475 | 122 |
| 619 | 20230725 | 091000 | 72416700 | 2475 | 2475 | 2475 | 2465 | 1070 |
| 620 | 20230725 | 090900 | 69775450 | 2470 | 2480 | 2495 | 2470 | 5066 |
| 621 | 20230725 | 090800 | 57222015 | 2480 | 2480 | 2495 | 2480 | 1617 |
| 622 | 20230725 | 090700 | 53211840 | 2480 | 2490 | 2490 | 2480 | 3011 |
| 623 | 20230725 | 090600 | 45728545 | 2490 | 2495 | 2495 | 2490 | 1481 |
| 624 | 20230725 | 090500 | 42037265 | 2500 | 2505 | 2505 | 2500 | 1596 |
| 625 | 20230725 | 090400 | 38047260 | 2505 | 2505 | 2505 | 2505 | 300 |
| 626 | 20230725 | 090300 | 37295760 | 2495 | 2500 | 2525 | 2495 | 1946 |
| 627 | 20230725 | 090200 | 32397575 | 2510 | 2515 | 2515 | 2505 | 2200 |
| 628 | 20230725 | 090100 | 26871075 | 2515 | 2495 | 2515 | 2495 | 1145 |
| 629 | 20230725 | 090000 | 24000175 | 2510 | 2480 | 2510 | 2480 | 9652 |