29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 18642 |
| 3 | 20230725 | 183700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20230725 | 183600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20230725 | 183500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20230725 | 183400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20230725 | 183300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20230725 | 183200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20230725 | 183100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20230725 | 183000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20230725 | 182900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20230725 | 182800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20230725 | 182700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20230725 | 182600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20230725 | 182500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20230725 | 182400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20230725 | 182300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20230725 | 182200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20230725 | 182100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20230725 | 182000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20230725 | 181900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20230725 | 181800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20230725 | 181700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20230725 | 181600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20230725 | 181500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20230725 | 181400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20230725 | 181300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20230725 | 181200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20230725 | 181100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20230725 | 181000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20230725 | 180900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20230725 | 180800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 18642 |
| 33 | 20230725 | 180700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20230725 | 180600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20230725 | 180500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20230725 | 180400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20230725 | 180300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20230725 | 180200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20230725 | 180100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20230725 | 180000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20230725 | 175900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20230725 | 175800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20230725 | 175700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20230725 | 175600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20230725 | 175500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20230725 | 175400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20230725 | 175300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20230725 | 175200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20230725 | 175100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20230725 | 175000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20230725 | 174900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20230725 | 174800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20230725 | 174700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20230725 | 174600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20230725 | 174500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20230725 | 174400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20230725 | 174300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20230725 | 174200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20230725 | 174100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20230725 | 174000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20230725 | 173900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20230725 | 173800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 18642 |
| 63 | 20230725 | 173700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20230725 | 173600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20230725 | 173500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20230725 | 173400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20230725 | 173300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20230725 | 173200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20230725 | 173100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20230725 | 173000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20230725 | 172900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20230725 | 172800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20230725 | 172700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20230725 | 172600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20230725 | 172500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20230725 | 172400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20230725 | 172300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20230725 | 172200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20230725 | 172100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20230725 | 172000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20230725 | 171900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20230725 | 171800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20230725 | 171700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20230725 | 171600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20230725 | 171500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20230725 | 171400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20230725 | 171300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20230725 | 171200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20230725 | 171100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20230725 | 171000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20230725 | 170900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20230725 | 170800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 18642 |
| 93 | 20230725 | 170700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20230725 | 170600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20230725 | 170500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20230725 | 170400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20230725 | 170300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20230725 | 170200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20230725 | 170100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20230725 | 170000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20230725 | 165900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20230725 | 165800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20230725 | 165700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20230725 | 165600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20230725 | 165500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20230725 | 165400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20230725 | 165300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20230725 | 165200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20230725 | 165100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20230725 | 165000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20230725 | 164900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20230725 | 164800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20230725 | 164700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20230725 | 164600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20230725 | 164500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20230725 | 164400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20230725 | 164300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20230725 | 164200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20230725 | 164100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20230725 | 164000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20230725 | 163900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20230725 | 163800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 18642 |
| 123 | 20230725 | 163700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20230725 | 163600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20230725 | 163500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20230725 | 163400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20230725 | 163300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20230725 | 163200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20230725 | 163100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20230725 | 163000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20230725 | 162900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20230725 | 162800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20230725 | 162700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20230725 | 162600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20230725 | 162500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20230725 | 162400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20230725 | 162300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20230725 | 162200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20230725 | 162100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20230725 | 162000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20230725 | 161900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20230725 | 161800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20230725 | 161700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20230725 | 161600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20230725 | 161500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20230725 | 161400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20230725 | 161300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20230725 | 161200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20230725 | 161100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20230725 | 161000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20230725 | 160900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20230725 | 160800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 18642 |
| 153 | 20230725 | 160700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20230725 | 160600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20230725 | 160500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20230725 | 160400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20230725 | 160300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20230725 | 160200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20230725 | 160100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20230725 | 160000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20230725 | 155900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20230725 | 155800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20230725 | 155700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20230725 | 155600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20230725 | 155500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20230725 | 155400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20230725 | 155300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20230725 | 155200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20230725 | 155100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20230725 | 155000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20230725 | 154900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20230725 | 154800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20230725 | 154700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20230725 | 154600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20230725 | 154500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20230725 | 154400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20230725 | 154300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20230725 | 154200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20230725 | 154100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20230725 | 154000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20230725 | 153900 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20230725 | 153800 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 18642 |
| 183 | 20230725 | 153700 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20230725 | 153600 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20230725 | 153500 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20230725 | 153400 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20230725 | 153300 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20230725 | 153200 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20230725 | 153100 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20230725 | 153000 | 2408447975 | 2425 | 2425 | 2425 | 2425 | 18642 |
| 191 | 20230725 | 152900 | 2363241125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20230725 | 152800 | 2363241125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20230725 | 152700 | 2363241125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20230725 | 152600 | 2363241125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20230725 | 152500 | 2363241125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20230725 | 152400 | 2363241125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20230725 | 152300 | 2363241125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20230725 | 152200 | 2363241125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20230725 | 152100 | 2363241125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20230725 | 152000 | 2363241125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20230725 | 151900 | 2363241125 | 2425 | 2425 | 2425 | 2415 | 1835 |
| 202 | 20230725 | 151800 | 2358798150 | 2420 | 2420 | 2425 | 2420 | 464 |
| 203 | 20230725 | 151700 | 2357674935 | 2420 | 2425 | 2425 | 2420 | 912 |
| 204 | 20230725 | 151600 | 2355467480 | 2420 | 2420 | 2425 | 2415 | 1542 |
| 205 | 20230725 | 151500 | 2351735830 | 2420 | 2420 | 2420 | 2420 | 87 |
| 206 | 20230725 | 151400 | 2351525290 | 2420 | 2420 | 2420 | 2415 | 224 |
| 207 | 20230725 | 151300 | 2350983215 | 2415 | 2420 | 2420 | 2415 | 2603 |
| 208 | 20230725 | 151200 | 2344693955 | 2420 | 2420 | 2420 | 2415 | 2312 |
| 209 | 20230725 | 151100 | 2339108915 | 2420 | 2420 | 2420 | 2420 | 174 |
| 210 | 20230725 | 151000 | 2338687835 | 2420 | 2420 | 2420 | 2420 | 443 |
| 211 | 20230725 | 150900 | 2337615775 | 2420 | 2420 | 2420 | 2415 | 531 |
| 212 | 20230725 | 150800 | 2336333255 | 2420 | 2415 | 2420 | 2415 | 3217 |
| 213 | 20230725 | 150700 | 2328560995 | 2420 | 2415 | 2420 | 2415 | 748 |
| 214 | 20230725 | 150600 | 2326751535 | 2415 | 2415 | 2425 | 2415 | 596 |
| 215 | 20230725 | 150500 | 2325308470 | 2420 | 2415 | 2420 | 2415 | 6265 |
| 216 | 20230725 | 150400 | 2310158485 | 2415 | 2415 | 2420 | 2415 | 1392 |
| 217 | 20230725 | 150300 | 2306796800 | 2415 | 2415 | 2415 | 2415 | 200 |
| 218 | 20230725 | 150200 | 2306313800 | 2415 | 2410 | 2415 | 2405 | 656 |
| 219 | 20230725 | 150100 | 2304736055 | 2410 | 2410 | 2410 | 2410 | 1409 |
| 220 | 20230725 | 150000 | 2301340365 | 2415 | 2410 | 2415 | 2405 | 1968 |
| 221 | 20230725 | 145900 | 2296605685 | 2410 | 2410 | 2410 | 2405 | 2086 |
| 222 | 20230725 | 145800 | 2291578430 | 2410 | 2410 | 2410 | 2410 | 139 |
| 223 | 20230725 | 145700 | 2291243440 | 2405 | 2410 | 2410 | 2405 | 1235 |
| 224 | 20230725 | 145600 | 2288273260 | 2405 | 2405 | 2410 | 2405 | 4219 |
| 225 | 20230725 | 145500 | 2278126560 | 2405 | 2410 | 2410 | 2405 | 16344 |
| 226 | 20230725 | 145400 | 2238818550 | 2410 | 2415 | 2420 | 2405 | 13640 |
| 227 | 20230725 | 145300 | 2205946610 | 2420 | 2415 | 2420 | 2415 | 219 |
| 228 | 20230725 | 145200 | 2205417720 | 2420 | 2415 | 2420 | 2415 | 1048 |
| 229 | 20230725 | 145100 | 2202886785 | 2410 | 2415 | 2415 | 2410 | 7056 |
| 230 | 20230725 | 145000 | 2185881285 | 2415 | 2415 | 2420 | 2415 | 1437 |
| 231 | 20230725 | 144900 | 2182410925 | 2420 | 2415 | 2420 | 2415 | 161 |
| 232 | 20230725 | 144800 | 2182022105 | 2415 | 2415 | 2420 | 2415 | 741 |
| 233 | 20230725 | 144700 | 2180232585 | 2410 | 2415 | 2420 | 2410 | 2062 |
| 234 | 20230725 | 144600 | 2175252955 | 2415 | 2420 | 2420 | 2415 | 412 |
| 235 | 20230725 | 144500 | 2174257915 | 2420 | 2415 | 2420 | 2415 | 584 |
| 236 | 20230725 | 144400 | 2172847550 | 2420 | 2415 | 2420 | 2415 | 870 |
| 237 | 20230725 | 144300 | 2170746470 | 2420 | 2415 | 2420 | 2415 | 298 |
| 238 | 20230725 | 144200 | 2170026780 | 2410 | 2410 | 2410 | 2410 | 0 |
| 239 | 20230725 | 144100 | 2170026780 | 2410 | 2410 | 2415 | 2410 | 1704 |
| 240 | 20230725 | 144000 | 2165919105 | 2420 | 2420 | 2420 | 2420 | 1 |
| 241 | 20230725 | 143900 | 2165916685 | 2420 | 2410 | 2420 | 2410 | 317 |
| 242 | 20230725 | 143800 | 2165152495 | 2420 | 2415 | 2420 | 2415 | 980 |
| 243 | 20230725 | 143700 | 2162783340 | 2415 | 2415 | 2420 | 2415 | 529 |
| 244 | 20230725 | 143600 | 2161504295 | 2415 | 2420 | 2420 | 2415 | 35 |
| 245 | 20230725 | 143500 | 2161419740 | 2415 | 2415 | 2415 | 2410 | 866 |
| 246 | 20230725 | 143400 | 2159331860 | 2410 | 2415 | 2420 | 2410 | 235 |
| 247 | 20230725 | 143300 | 2158765405 | 2420 | 2415 | 2420 | 2415 | 547 |
| 248 | 20230725 | 143200 | 2157444365 | 2415 | 2415 | 2415 | 2415 | 4 |
| 249 | 20230725 | 143100 | 2157434705 | 2410 | 2410 | 2410 | 2410 | 1205 |
| 250 | 20230725 | 143000 | 2154530655 | 2410 | 2410 | 2415 | 2410 | 642 |
| 251 | 20230725 | 142900 | 2152982390 | 2410 | 2410 | 2415 | 2410 | 972 |
| 252 | 20230725 | 142800 | 2150638600 | 2410 | 2410 | 2415 | 2410 | 1547 |
| 253 | 20230725 | 142700 | 2146909890 | 2410 | 2410 | 2415 | 2410 | 1034 |
| 254 | 20230725 | 142600 | 2144417690 | 2410 | 2410 | 2410 | 2410 | 2728 |
| 255 | 20230725 | 142500 | 2137843210 | 2410 | 2410 | 2415 | 2410 | 1415 |
| 256 | 20230725 | 142400 | 2134433050 | 2410 | 2415 | 2415 | 2410 | 872 |
| 257 | 20230725 | 142300 | 2132330235 | 2415 | 2415 | 2415 | 2415 | 2118 |
| 258 | 20230725 | 142200 | 2127215265 | 2415 | 2415 | 2415 | 2410 | 2124 |
| 259 | 20230725 | 142100 | 2122092350 | 2415 | 2415 | 2415 | 2415 | 704 |
| 260 | 20230725 | 142000 | 2120392190 | 2415 | 2415 | 2415 | 2415 | 1551 |
| 261 | 20230725 | 141900 | 2116646525 | 2415 | 2415 | 2415 | 2410 | 4490 |
| 262 | 20230725 | 141800 | 2105807270 | 2410 | 2415 | 2415 | 2410 | 1978 |
| 263 | 20230725 | 141700 | 2101037230 | 2410 | 2415 | 2415 | 2410 | 2137 |
| 264 | 20230725 | 141600 | 2095881955 | 2415 | 2415 | 2415 | 2410 | 910 |
| 265 | 20230725 | 141500 | 2093688195 | 2415 | 2420 | 2420 | 2410 | 12050 |
| 266 | 20230725 | 141400 | 2064590975 | 2420 | 2420 | 2420 | 2415 | 1255 |
| 267 | 20230725 | 141300 | 2061559380 | 2420 | 2420 | 2420 | 2420 | 664 |
| 268 | 20230725 | 141200 | 2059952500 | 2420 | 2420 | 2420 | 2420 | 1819 |
| 269 | 20230725 | 141100 | 2055550520 | 2420 | 2420 | 2420 | 2420 | 795 |
| 270 | 20230725 | 141000 | 2053626620 | 2420 | 2425 | 2425 | 2420 | 2184 |
| 271 | 20230725 | 140900 | 2048336305 | 2420 | 2420 | 2425 | 2420 | 2514 |
| 272 | 20230725 | 140800 | 2042247265 | 2420 | 2420 | 2425 | 2420 | 936 |
| 273 | 20230725 | 140700 | 2039981895 | 2420 | 2420 | 2420 | 2420 | 791 |
| 274 | 20230725 | 140600 | 2038067675 | 2420 | 2420 | 2420 | 2420 | 1940 |
| 275 | 20230725 | 140500 | 2033372875 | 2420 | 2425 | 2425 | 2420 | 3829 |
| 276 | 20230725 | 140400 | 2024100690 | 2420 | 2425 | 2425 | 2420 | 5482 |
| 277 | 20230725 | 140300 | 2010834215 | 2420 | 2420 | 2425 | 2420 | 2739 |
| 278 | 20230725 | 140200 | 2004205805 | 2425 | 2420 | 2425 | 2420 | 1167 |
| 279 | 20230725 | 140100 | 2001378515 | 2420 | 2420 | 2425 | 2420 | 2075 |
| 280 | 20230725 | 140000 | 1996356515 | 2420 | 2420 | 2420 | 2420 | 3091 |
| 281 | 20230725 | 135900 | 1988876295 | 2425 | 2420 | 2425 | 2420 | 865 |
| 282 | 20230725 | 135800 | 1986782720 | 2420 | 2420 | 2425 | 2420 | 1873 |
| 283 | 20230725 | 135700 | 1982250005 | 2425 | 2425 | 2425 | 2420 | 4078 |
| 284 | 20230725 | 135600 | 1972361805 | 2425 | 2425 | 2430 | 2420 | 2156 |
| 285 | 20230725 | 135500 | 1967135960 | 2425 | 2425 | 2425 | 2420 | 633 |
| 286 | 20230725 | 135400 | 1965602640 | 2425 | 2420 | 2425 | 2420 | 848 |
| 287 | 20230725 | 135300 | 1963548345 | 2420 | 2425 | 2425 | 2420 | 1964 |
| 288 | 20230725 | 135200 | 1958794255 | 2425 | 2425 | 2425 | 2425 | 434 |
| 289 | 20230725 | 135100 | 1957741805 | 2420 | 2425 | 2425 | 2420 | 1152 |
| 290 | 20230725 | 135000 | 1954952975 | 2420 | 2425 | 2425 | 2420 | 1596 |
| 291 | 20230725 | 134900 | 1951088870 | 2425 | 2425 | 2425 | 2425 | 1077 |
| 292 | 20230725 | 134800 | 1948477145 | 2425 | 2425 | 2425 | 2420 | 840 |
| 293 | 20230725 | 134700 | 1946442830 | 2420 | 2425 | 2425 | 2420 | 1530 |
| 294 | 20230725 | 134600 | 1942734695 | 2425 | 2425 | 2425 | 2425 | 1235 |
| 295 | 20230725 | 134500 | 1939739820 | 2425 | 2420 | 2425 | 2420 | 2304 |
| 296 | 20230725 | 134400 | 1934158870 | 2425 | 2425 | 2425 | 2420 | 4643 |
| 297 | 20230725 | 134300 | 1922901705 | 2425 | 2425 | 2425 | 2425 | 4512 |
| 298 | 20230725 | 134200 | 1911960105 | 2425 | 2430 | 2430 | 2425 | 1811 |
| 299 | 20230725 | 134100 | 1907568375 | 2425 | 2430 | 2430 | 2425 | 1644 |
| 300 | 20230725 | 134000 | 1903581150 | 2425 | 2425 | 2430 | 2425 | 5326 |
| 301 | 20230725 | 133900 | 1890664525 | 2430 | 2425 | 2430 | 2425 | 853 |
| 302 | 20230725 | 133800 | 1888595725 | 2430 | 2430 | 2430 | 2425 | 1809 |
| 303 | 20230725 | 133700 | 1884205525 | 2430 | 2430 | 2435 | 2425 | 3484 |
| 304 | 20230725 | 133600 | 1875742875 | 2430 | 2430 | 2430 | 2430 | 1049 |
| 305 | 20230725 | 133500 | 1873193805 | 2430 | 2435 | 2435 | 2430 | 807 |
| 306 | 20230725 | 133400 | 1871232790 | 2425 | 2430 | 2440 | 2425 | 2324 |
| 307 | 20230725 | 133300 | 1865589125 | 2430 | 2435 | 2435 | 2430 | 3153 |
| 308 | 20230725 | 133200 | 1857927085 | 2435 | 2430 | 2435 | 2430 | 3977 |
| 309 | 20230725 | 133100 | 1848262910 | 2430 | 2430 | 2435 | 2430 | 3312 |
| 310 | 20230725 | 133000 | 1840204750 | 2430 | 2430 | 2435 | 2430 | 835 |
| 311 | 20230725 | 132900 | 1838175665 | 2430 | 2430 | 2430 | 2430 | 1127 |
| 312 | 20230725 | 132800 | 1835437055 | 2430 | 2430 | 2430 | 2430 | 1900 |
| 313 | 20230725 | 132700 | 1830820055 | 2435 | 2430 | 2435 | 2430 | 2133 |
| 314 | 20230725 | 132600 | 1825630265 | 2430 | 2430 | 2430 | 2430 | 856 |
| 315 | 20230725 | 132500 | 1823550185 | 2430 | 2430 | 2435 | 2430 | 1580 |
| 316 | 20230725 | 132400 | 1819710490 | 2430 | 2430 | 2435 | 2430 | 1127 |
| 317 | 20230725 | 132300 | 1816969730 | 2430 | 2435 | 2440 | 2430 | 18404 |
| 318 | 20230725 | 132200 | 1772221800 | 2435 | 2435 | 2435 | 2435 | 623 |
| 319 | 20230725 | 132100 | 1770704795 | 2435 | 2435 | 2435 | 2435 | 1431 |
| 320 | 20230725 | 132000 | 1767220310 | 2435 | 2435 | 2440 | 2435 | 6207 |
| 321 | 20230725 | 131900 | 1752080575 | 2435 | 2435 | 2435 | 2435 | 1108 |
| 322 | 20230725 | 131800 | 1749382595 | 2435 | 2435 | 2440 | 2435 | 1948 |
| 323 | 20230725 | 131700 | 1744637020 | 2440 | 2435 | 2440 | 2435 | 766 |
| 324 | 20230725 | 131600 | 1742771800 | 2435 | 2435 | 2435 | 2435 | 1344 |
| 325 | 20230725 | 131500 | 1739499160 | 2440 | 2435 | 2440 | 2435 | 2309 |
| 326 | 20230725 | 131400 | 1733871745 | 2435 | 2435 | 2435 | 2435 | 1078 |
| 327 | 20230725 | 131300 | 1731246815 | 2435 | 2435 | 2435 | 2435 | 1164 |
| 328 | 20230725 | 131200 | 1728412475 | 2435 | 2435 | 2440 | 2435 | 7459 |
| 329 | 20230725 | 131100 | 1710219810 | 2435 | 2435 | 2440 | 2435 | 1244 |
| 330 | 20230725 | 131000 | 1707190640 | 2435 | 2440 | 2440 | 2435 | 757 |
| 331 | 20230725 | 130900 | 1705347325 | 2440 | 2435 | 2440 | 2435 | 1638 |
| 332 | 20230725 | 130800 | 1701358590 | 2435 | 2440 | 2440 | 2435 | 5993 |
| 333 | 20230725 | 130700 | 1686739530 | 2435 | 2435 | 2435 | 2435 | 2138 |
| 334 | 20230725 | 130600 | 1681533500 | 2440 | 2440 | 2440 | 2435 | 2097 |
| 335 | 20230725 | 130500 | 1676420025 | 2440 | 2440 | 2440 | 2435 | 1643 |
| 336 | 20230725 | 130400 | 1672411670 | 2440 | 2440 | 2440 | 2440 | 10 |
| 337 | 20230725 | 130300 | 1672387270 | 2440 | 2440 | 2440 | 2440 | 4984 |
| 338 | 20230725 | 130200 | 1660226310 | 2440 | 2445 | 2445 | 2440 | 3333 |
| 339 | 20230725 | 130100 | 1652093540 | 2445 | 2445 | 2445 | 2445 | 19 |
| 340 | 20230725 | 130000 | 1652047085 | 2450 | 2440 | 2450 | 2440 | 713 |
| 341 | 20230725 | 125900 | 1650307275 | 2440 | 2445 | 2450 | 2440 | 1422 |
| 342 | 20230725 | 125800 | 1646831940 | 2445 | 2445 | 2445 | 2445 | 196 |
| 343 | 20230725 | 125700 | 1646352720 | 2440 | 2440 | 2440 | 2440 | 294 |
| 344 | 20230725 | 125600 | 1645635360 | 2440 | 2440 | 2440 | 2440 | 639 |
| 345 | 20230725 | 125500 | 1644076200 | 2445 | 2445 | 2445 | 2440 | 304 |
| 346 | 20230725 | 125400 | 1643334380 | 2440 | 2440 | 2445 | 2440 | 362 |
| 347 | 20230725 | 125300 | 1642451095 | 2440 | 2445 | 2445 | 2440 | 3661 |
| 348 | 20230725 | 125200 | 1633510745 | 2445 | 2445 | 2445 | 2445 | 0 |
| 349 | 20230725 | 125100 | 1633510745 | 2445 | 2445 | 2445 | 2440 | 1693 |
| 350 | 20230725 | 125000 | 1629376325 | 2445 | 2445 | 2445 | 2445 | 3394 |
| 351 | 20230725 | 124900 | 1621077995 | 2445 | 2450 | 2450 | 2445 | 1393 |
| 352 | 20230725 | 124800 | 1617667570 | 2450 | 2450 | 2450 | 2450 | 1 |
| 353 | 20230725 | 124700 | 1617665120 | 2445 | 2445 | 2445 | 2445 | 516 |
| 354 | 20230725 | 124600 | 1616403500 | 2445 | 2445 | 2445 | 2445 | 485 |
| 355 | 20230725 | 124500 | 1615217675 | 2445 | 2445 | 2445 | 2445 | 267 |
| 356 | 20230725 | 124400 | 1614564860 | 2445 | 2445 | 2445 | 2445 | 218 |
| 357 | 20230725 | 124300 | 1614031850 | 2450 | 2445 | 2450 | 2445 | 585 |
| 358 | 20230725 | 124200 | 1612601025 | 2445 | 2445 | 2445 | 2445 | 510 |
| 359 | 20230725 | 124100 | 1611354075 | 2450 | 2445 | 2450 | 2445 | 1656 |
| 360 | 20230725 | 124000 | 1607304655 | 2445 | 2445 | 2445 | 2445 | 485 |
| 361 | 20230725 | 123900 | 1606118830 | 2450 | 2450 | 2450 | 2450 | 55 |
| 362 | 20230725 | 123800 | 1605984080 | 2445 | 2445 | 2445 | 2445 | 530 |
| 363 | 20230725 | 123700 | 1604688230 | 2450 | 2440 | 2450 | 2440 | 3924 |
| 364 | 20230725 | 123600 | 1595086475 | 2445 | 2445 | 2445 | 2445 | 34 |
| 365 | 20230725 | 123500 | 1595003345 | 2445 | 2445 | 2445 | 2440 | 271 |
| 366 | 20230725 | 123400 | 1594341845 | 2445 | 2440 | 2445 | 2440 | 833 |
| 367 | 20230725 | 123300 | 1592309320 | 2440 | 2445 | 2445 | 2440 | 115 |
| 368 | 20230725 | 123200 | 1592028220 | 2440 | 2440 | 2445 | 2440 | 424 |
| 369 | 20230725 | 123100 | 1590992805 | 2445 | 2445 | 2445 | 2440 | 550 |
| 370 | 20230725 | 123000 | 1589650375 | 2440 | 2440 | 2440 | 2440 | 315 |
| 371 | 20230725 | 122900 | 1588881775 | 2450 | 2435 | 2450 | 2435 | 305 |
| 372 | 20230725 | 122800 | 1588139025 | 2435 | 2440 | 2440 | 2435 | 569 |
| 373 | 20230725 | 122700 | 1586752415 | 2440 | 2445 | 2445 | 2440 | 5818 |
| 374 | 20230725 | 122600 | 1572555590 | 2445 | 2445 | 2445 | 2440 | 333 |
| 375 | 20230725 | 122500 | 1571742200 | 2445 | 2450 | 2450 | 2445 | 263 |
| 376 | 20230725 | 122400 | 1571098945 | 2450 | 2450 | 2450 | 2450 | 18099 |
| 377 | 20230725 | 122300 | 1526756395 | 2450 | 2445 | 2450 | 2445 | 12777 |
| 378 | 20230725 | 122200 | 1495462265 | 2445 | 2435 | 2445 | 2435 | 8000 |
| 379 | 20230725 | 122100 | 1475960500 | 2435 | 2435 | 2435 | 2435 | 484 |
| 380 | 20230725 | 122000 | 1474781960 | 2440 | 2440 | 2440 | 2440 | 11 |
| 381 | 20230725 | 121900 | 1474755120 | 2435 | 2435 | 2435 | 2435 | 218 |
| 382 | 20230725 | 121800 | 1474224290 | 2435 | 2435 | 2435 | 2435 | 486 |
| 383 | 20230725 | 121700 | 1473040880 | 2435 | 2440 | 2440 | 2435 | 564 |
| 384 | 20230725 | 121600 | 1471666090 | 2440 | 2445 | 2445 | 2440 | 6533 |
| 385 | 20230725 | 121500 | 1455725005 | 2445 | 2440 | 2445 | 2440 | 577 |
| 386 | 20230725 | 121400 | 1454316665 | 2440 | 2440 | 2440 | 2440 | 0 |
| 387 | 20230725 | 121300 | 1454316665 | 2440 | 2445 | 2445 | 2440 | 509 |
| 388 | 20230725 | 121200 | 1453073045 | 2445 | 2445 | 2445 | 2445 | 184 |
| 389 | 20230725 | 121100 | 1452623165 | 2445 | 2445 | 2445 | 2445 | 485 |
| 390 | 20230725 | 121000 | 1451437340 | 2445 | 2445 | 2445 | 2445 | 70 |
| 391 | 20230725 | 120900 | 1451266190 | 2445 | 2445 | 2445 | 2445 | 527 |
| 392 | 20230725 | 120800 | 1449977675 | 2445 | 2445 | 2450 | 2445 | 491 |
| 393 | 20230725 | 120700 | 1448777175 | 2450 | 2450 | 2450 | 2450 | 184 |
| 394 | 20230725 | 120600 | 1448326375 | 2445 | 2445 | 2445 | 2440 | 1524 |
| 395 | 20230725 | 120500 | 1444601290 | 2445 | 2445 | 2445 | 2440 | 1028 |
| 396 | 20230725 | 120400 | 1442091970 | 2440 | 2440 | 2440 | 2440 | 0 |
| 397 | 20230725 | 120300 | 1442091970 | 2440 | 2440 | 2440 | 2435 | 703 |
| 398 | 20230725 | 120200 | 1440378075 | 2435 | 2435 | 2435 | 2435 | 8000 |
| 399 | 20230725 | 120100 | 1420898075 | 2435 | 2435 | 2435 | 2435 | 304 |
| 400 | 20230725 | 120000 | 1420157835 | 2440 | 2440 | 2440 | 2435 | 249 |
| 401 | 20230725 | 115900 | 1419551365 | 2440 | 2440 | 2440 | 2435 | 467 |
| 402 | 20230725 | 115800 | 1418414060 | 2440 | 2440 | 2440 | 2430 | 16459 |
| 403 | 20230725 | 115700 | 1378330385 | 2440 | 2440 | 2445 | 2440 | 11709 |
| 404 | 20230725 | 115600 | 1349760415 | 2445 | 2440 | 2445 | 2440 | 486 |
| 405 | 20230725 | 115500 | 1348574570 | 2445 | 2445 | 2445 | 2440 | 4062 |
| 406 | 20230725 | 115400 | 1338663130 | 2445 | 2445 | 2445 | 2440 | 314 |
| 407 | 20230725 | 115300 | 1337896840 | 2445 | 2445 | 2445 | 2445 | 1387 |
| 408 | 20230725 | 115200 | 1334505625 | 2445 | 2450 | 2450 | 2445 | 1488 |
| 409 | 20230725 | 115100 | 1330863960 | 2450 | 2445 | 2450 | 2445 | 671 |
| 410 | 20230725 | 115000 | 1329222100 | 2450 | 2450 | 2450 | 2450 | 120 |
| 411 | 20230725 | 114900 | 1328928100 | 2450 | 2450 | 2450 | 2445 | 2268 |
| 412 | 20230725 | 114800 | 1323380330 | 2445 | 2450 | 2450 | 2445 | 370 |
| 413 | 20230725 | 114700 | 1322475650 | 2450 | 2445 | 2450 | 2445 | 774 |
| 414 | 20230725 | 114600 | 1320583205 | 2445 | 2450 | 2450 | 2445 | 11372 |
| 415 | 20230725 | 114500 | 1292749000 | 2450 | 2450 | 2450 | 2445 | 1137 |
| 416 | 20230725 | 114400 | 1289968925 | 2445 | 2450 | 2450 | 2445 | 573 |
| 417 | 20230725 | 114300 | 1288567685 | 2450 | 2450 | 2450 | 2445 | 2487 |
| 418 | 20230725 | 114200 | 1282476955 | 2445 | 2445 | 2450 | 2445 | 800 |
| 419 | 20230725 | 114100 | 1280520950 | 2445 | 2445 | 2445 | 2440 | 2909 |
| 420 | 20230725 | 114000 | 1273409535 | 2445 | 2445 | 2450 | 2440 | 2561 |
| 421 | 20230725 | 113900 | 1267150305 | 2445 | 2440 | 2445 | 2440 | 3348 |
| 422 | 20230725 | 113800 | 1258964645 | 2445 | 2445 | 2445 | 2440 | 403 |
| 423 | 20230725 | 113700 | 1257980405 | 2445 | 2440 | 2445 | 2440 | 591 |
| 424 | 20230725 | 113600 | 1256537835 | 2445 | 2445 | 2445 | 2440 | 2765 |
| 425 | 20230725 | 113500 | 1249778945 | 2440 | 2440 | 2445 | 2435 | 1713 |
| 426 | 20230725 | 113400 | 1245600290 | 2440 | 2440 | 2440 | 2435 | 1534 |
| 427 | 20230725 | 113300 | 1241857335 | 2435 | 2440 | 2440 | 2435 | 2183 |
| 428 | 20230725 | 113200 | 1236532320 | 2440 | 2440 | 2445 | 2440 | 7093 |
| 429 | 20230725 | 113100 | 1219225385 | 2445 | 2445 | 2445 | 2445 | 1521 |
| 430 | 20230725 | 113000 | 1215506540 | 2445 | 2440 | 2445 | 2440 | 2844 |
| 431 | 20230725 | 112900 | 1208567150 | 2440 | 2440 | 2450 | 2440 | 2629 |
| 432 | 20230725 | 112800 | 1202146340 | 2445 | 2445 | 2450 | 2445 | 3398 |
| 433 | 20230725 | 112700 | 1193838225 | 2450 | 2450 | 2450 | 2445 | 701 |
| 434 | 20230725 | 112600 | 1192123750 | 2445 | 2445 | 2445 | 2445 | 13016 |
| 435 | 20230725 | 112500 | 1160299630 | 2445 | 2455 | 2455 | 2445 | 3663 |
| 436 | 20230725 | 112400 | 1151329865 | 2455 | 2455 | 2455 | 2450 | 543 |
| 437 | 20230725 | 112300 | 1149999230 | 2455 | 2455 | 2455 | 2450 | 805 |
| 438 | 20230725 | 112200 | 1148026905 | 2450 | 2455 | 2455 | 2450 | 11241 |
| 439 | 20230725 | 112100 | 1120440430 | 2455 | 2455 | 2455 | 2450 | 1377 |
| 440 | 20230725 | 112000 | 1117061775 | 2455 | 2450 | 2455 | 2450 | 5840 |
| 441 | 20230725 | 111900 | 1102753680 | 2450 | 2455 | 2455 | 2445 | 35788 |
| 442 | 20230725 | 111800 | 1015071115 | 2460 | 2455 | 2460 | 2455 | 15587 |
| 443 | 20230725 | 111700 | 976805020 | 2460 | 2460 | 2460 | 2455 | 7200 |
| 444 | 20230725 | 111600 | 959127975 | 2460 | 2460 | 2460 | 2455 | 712 |
| 445 | 20230725 | 111500 | 957377695 | 2455 | 2460 | 2460 | 2455 | 1907 |
| 446 | 20230725 | 111400 | 952690630 | 2455 | 2465 | 2465 | 2455 | 7358 |
| 447 | 20230725 | 111300 | 934592365 | 2460 | 2460 | 2460 | 2455 | 3800 |
| 448 | 20230725 | 111200 | 925245455 | 2460 | 2460 | 2460 | 2460 | 415 |
| 449 | 20230725 | 111100 | 924224555 | 2460 | 2470 | 2470 | 2455 | 15392 |
| 450 | 20230725 | 111000 | 886363910 | 2470 | 2460 | 2470 | 2460 | 454 |
| 451 | 20230725 | 110900 | 885245885 | 2465 | 2465 | 2465 | 2460 | 3288 |
| 452 | 20230725 | 110800 | 877142965 | 2465 | 2470 | 2470 | 2465 | 2997 |
| 453 | 20230725 | 110700 | 869755345 | 2470 | 2465 | 2470 | 2460 | 495 |
| 454 | 20230725 | 110600 | 868536385 | 2465 | 2465 | 2465 | 2465 | 192 |
| 455 | 20230725 | 110500 | 868063105 | 2465 | 2465 | 2470 | 2460 | 1441 |
| 456 | 20230725 | 110400 | 864512650 | 2460 | 2465 | 2465 | 2460 | 2355 |
| 457 | 20230725 | 110300 | 858717725 | 2460 | 2460 | 2465 | 2460 | 860 |
| 458 | 20230725 | 110200 | 856600620 | 2465 | 2460 | 2465 | 2460 | 1140 |
| 459 | 20230725 | 110100 | 853796055 | 2465 | 2465 | 2465 | 2465 | 110 |
| 460 | 20230725 | 110000 | 853524905 | 2465 | 2465 | 2465 | 2460 | 220 |
| 461 | 20230725 | 105900 | 852983695 | 2465 | 2460 | 2465 | 2460 | 1186 |
| 462 | 20230725 | 105800 | 850063630 | 2460 | 2465 | 2465 | 2460 | 988 |
| 463 | 20230725 | 105700 | 847633115 | 2465 | 2470 | 2470 | 2465 | 1614 |
| 464 | 20230725 | 105600 | 843653585 | 2470 | 2465 | 2470 | 2465 | 908 |
| 465 | 20230725 | 105500 | 841415345 | 2460 | 2465 | 2465 | 2460 | 591 |
| 466 | 20230725 | 105400 | 839961460 | 2470 | 2470 | 2470 | 2460 | 4123 |
| 467 | 20230725 | 105300 | 829804710 | 2470 | 2470 | 2470 | 2470 | 629 |
| 468 | 20230725 | 105200 | 828251080 | 2470 | 2470 | 2470 | 2465 | 1861 |
| 469 | 20230725 | 105100 | 823661985 | 2470 | 2465 | 2470 | 2465 | 1475 |
| 470 | 20230725 | 105000 | 820019825 | 2470 | 2465 | 2470 | 2465 | 277 |
| 471 | 20230725 | 104900 | 819336985 | 2470 | 2470 | 2470 | 2465 | 2186 |
| 472 | 20230725 | 104800 | 813939990 | 2470 | 2470 | 2470 | 2465 | 1996 |
| 473 | 20230725 | 104700 | 809010965 | 2470 | 2470 | 2470 | 2470 | 473 |
| 474 | 20230725 | 104600 | 807842655 | 2470 | 2470 | 2475 | 2465 | 2466 |
| 475 | 20230725 | 104500 | 801755435 | 2470 | 2470 | 2470 | 2470 | 171 |
| 476 | 20230725 | 104400 | 801333065 | 2470 | 2470 | 2470 | 2465 | 1970 |
| 477 | 20230725 | 104300 | 796468255 | 2465 | 2470 | 2470 | 2465 | 543 |
| 478 | 20230725 | 104200 | 795129670 | 2470 | 2465 | 2470 | 2465 | 518 |
| 479 | 20230725 | 104100 | 793852790 | 2465 | 2470 | 2470 | 2465 | 219 |
| 480 | 20230725 | 104000 | 793312950 | 2465 | 2465 | 2465 | 2465 | 753 |
| 481 | 20230725 | 103900 | 791456805 | 2465 | 2465 | 2465 | 2460 | 5128 |
| 482 | 20230725 | 103800 | 778839445 | 2470 | 2470 | 2470 | 2465 | 2909 |
| 483 | 20230725 | 103700 | 771661890 | 2465 | 2470 | 2470 | 2465 | 51 |
| 484 | 20230725 | 103600 | 771536170 | 2470 | 2465 | 2470 | 2465 | 2044 |
| 485 | 20230725 | 103500 | 766497655 | 2465 | 2465 | 2470 | 2465 | 2284 |
| 486 | 20230725 | 103400 | 760865590 | 2465 | 2465 | 2475 | 2465 | 11058 |
| 487 | 20230725 | 103300 | 733601455 | 2470 | 2470 | 2470 | 2465 | 934 |
| 488 | 20230725 | 103200 | 731295975 | 2475 | 2470 | 2475 | 2465 | 803 |
| 489 | 20230725 | 103100 | 729313650 | 2470 | 2470 | 2470 | 2470 | 17919 |
| 490 | 20230725 | 103000 | 685053720 | 2470 | 2475 | 2475 | 2470 | 1142 |
| 491 | 20230725 | 102900 | 682232870 | 2470 | 2475 | 2475 | 2470 | 497 |
| 492 | 20230725 | 102800 | 681005250 | 2475 | 2475 | 2475 | 2470 | 312 |
| 493 | 20230725 | 102700 | 680234535 | 2470 | 2475 | 2475 | 2470 | 491 |
| 494 | 20230725 | 102600 | 679020565 | 2475 | 2475 | 2475 | 2470 | 702 |
| 495 | 20230725 | 102500 | 677286460 | 2475 | 2475 | 2475 | 2470 | 609 |
| 496 | 20230725 | 102400 | 675781520 | 2475 | 2475 | 2475 | 2470 | 612 |
| 497 | 20230725 | 102300 | 674269250 | 2475 | 2475 | 2475 | 2475 | 21 |
| 498 | 20230725 | 102200 | 674217275 | 2470 | 2475 | 2475 | 2470 | 3345 |
| 499 | 20230725 | 102100 | 665939490 | 2470 | 2470 | 2475 | 2470 | 13811 |
| 500 | 20230725 | 102000 | 631812765 | 2475 | 2480 | 2480 | 2475 | 7926 |
| 501 | 20230725 | 101900 | 612187915 | 2480 | 2480 | 2480 | 2475 | 233 |
| 502 | 20230725 | 101800 | 611611165 | 2480 | 2475 | 2480 | 2475 | 3538 |
| 503 | 20230725 | 101700 | 602851385 | 2475 | 2475 | 2475 | 2470 | 1689 |
| 504 | 20230725 | 101600 | 598672855 | 2475 | 2475 | 2475 | 2470 | 355 |
| 505 | 20230725 | 101500 | 597795325 | 2475 | 2475 | 2475 | 2470 | 446 |
| 506 | 20230725 | 101400 | 596691660 | 2475 | 2475 | 2475 | 2470 | 7825 |
| 507 | 20230725 | 101300 | 577327210 | 2475 | 2475 | 2480 | 2470 | 11615 |
| 508 | 20230725 | 101200 | 548577930 | 2480 | 2475 | 2480 | 2475 | 428 |
| 509 | 20230725 | 101100 | 547518335 | 2480 | 2480 | 2480 | 2480 | 217 |
| 510 | 20230725 | 101000 | 546980175 | 2480 | 2485 | 2485 | 2480 | 1468 |
| 511 | 20230725 | 100900 | 543339500 | 2480 | 2475 | 2485 | 2475 | 457 |
| 512 | 20230725 | 100800 | 542207265 | 2480 | 2485 | 2485 | 2475 | 14313 |
| 513 | 20230725 | 100700 | 506712570 | 2485 | 2480 | 2485 | 2480 | 274 |
| 514 | 20230725 | 100600 | 506033000 | 2485 | 2485 | 2485 | 2485 | 246 |
| 515 | 20230725 | 100500 | 505421690 | 2485 | 2485 | 2485 | 2480 | 1611 |
| 516 | 20230725 | 100400 | 501425780 | 2480 | 2480 | 2485 | 2480 | 498 |
| 517 | 20230725 | 100300 | 500190735 | 2480 | 2485 | 2485 | 2480 | 1064 |
| 518 | 20230725 | 100200 | 497551695 | 2480 | 2480 | 2485 | 2480 | 988 |
| 519 | 20230725 | 100100 | 495098950 | 2485 | 2485 | 2485 | 2485 | 10 |
| 520 | 20230725 | 100000 | 495074100 | 2485 | 2485 | 2485 | 2480 | 1056 |
| 521 | 20230725 | 095900 | 492452615 | 2485 | 2485 | 2485 | 2485 | 133 |
| 522 | 20230725 | 095800 | 492122110 | 2485 | 2485 | 2485 | 2480 | 599 |
| 523 | 20230725 | 095700 | 490636020 | 2485 | 2485 | 2485 | 2480 | 9105 |
| 524 | 20230725 | 095600 | 468053900 | 2485 | 2490 | 2490 | 2480 | 2026 |
| 525 | 20230725 | 095500 | 463028440 | 2485 | 2490 | 2490 | 2485 | 3045 |
| 526 | 20230725 | 095400 | 455461605 | 2490 | 2485 | 2490 | 2485 | 422 |
| 527 | 20230725 | 095300 | 454412920 | 2490 | 2485 | 2490 | 2485 | 509 |
| 528 | 20230725 | 095200 | 453147045 | 2490 | 2490 | 2490 | 2485 | 818 |
| 529 | 20230725 | 095100 | 451114295 | 2490 | 2490 | 2490 | 2485 | 226 |
| 530 | 20230725 | 095000 | 450552645 | 2485 | 2485 | 2485 | 2485 | 1232 |
| 531 | 20230725 | 094900 | 447491125 | 2485 | 2490 | 2490 | 2480 | 589 |
| 532 | 20230725 | 094800 | 446028640 | 2485 | 2490 | 2490 | 2485 | 828 |
| 533 | 20230725 | 094700 | 443971055 | 2490 | 2490 | 2490 | 2490 | 18 |
| 534 | 20230725 | 094600 | 443926235 | 2490 | 2490 | 2490 | 2490 | 1 |
| 535 | 20230725 | 094500 | 443923745 | 2495 | 2485 | 2495 | 2480 | 8257 |
| 536 | 20230725 | 094400 | 423423825 | 2480 | 2485 | 2485 | 2480 | 2587 |
| 537 | 20230725 | 094300 | 417008060 | 2480 | 2485 | 2485 | 2480 | 4641 |
| 538 | 20230725 | 094200 | 405496200 | 2485 | 2485 | 2485 | 2485 | 170 |
| 539 | 20230725 | 094100 | 405073750 | 2485 | 2490 | 2490 | 2485 | 1212 |
| 540 | 20230725 | 094000 | 402055900 | 2490 | 2480 | 2490 | 2480 | 13862 |
| 541 | 20230725 | 093900 | 367678120 | 2480 | 2480 | 2480 | 2480 | 52 |
| 542 | 20230725 | 093800 | 367549160 | 2480 | 2485 | 2485 | 2480 | 4882 |
| 543 | 20230725 | 093700 | 355435980 | 2485 | 2485 | 2485 | 2480 | 3420 |
| 544 | 20230725 | 093600 | 346942280 | 2485 | 2485 | 2485 | 2485 | 355 |
| 545 | 20230725 | 093500 | 346060105 | 2485 | 2485 | 2485 | 2480 | 3009 |
| 546 | 20230725 | 093400 | 338582770 | 2485 | 2480 | 2485 | 2475 | 694 |
| 547 | 20230725 | 093300 | 336861650 | 2480 | 2490 | 2490 | 2480 | 279 |
| 548 | 20230725 | 093200 | 336169695 | 2490 | 2485 | 2490 | 2485 | 1112 |
| 549 | 20230725 | 093100 | 333404045 | 2485 | 2475 | 2485 | 2470 | 18388 |
| 550 | 20230725 | 093000 | 287977505 | 2475 | 2470 | 2475 | 2470 | 330 |
| 551 | 20230725 | 092900 | 287162330 | 2470 | 2470 | 2470 | 2470 | 11859 |
| 552 | 20230725 | 092800 | 257870600 | 2475 | 2475 | 2475 | 2470 | 625 |
| 553 | 20230725 | 092700 | 256324725 | 2475 | 2475 | 2480 | 2470 | 7052 |
| 554 | 20230725 | 092600 | 238899230 | 2475 | 2470 | 2485 | 2470 | 3353 |
| 555 | 20230725 | 092500 | 230605185 | 2470 | 2475 | 2475 | 2470 | 278 |
| 556 | 20230725 | 092400 | 229917405 | 2470 | 2485 | 2485 | 2470 | 10580 |
| 557 | 20230725 | 092300 | 203774535 | 2480 | 2490 | 2490 | 2480 | 2463 |
| 558 | 20230725 | 092200 | 197651860 | 2490 | 2490 | 2490 | 2490 | 5 |
| 559 | 20230725 | 092100 | 197639410 | 2490 | 2490 | 2490 | 2490 | 1 |
| 560 | 20230725 | 092000 | 197636920 | 2485 | 2485 | 2485 | 2480 | 1578 |
| 561 | 20230725 | 091900 | 193716440 | 2485 | 2480 | 2485 | 2480 | 373 |
| 562 | 20230725 | 091800 | 192791370 | 2485 | 2475 | 2485 | 2475 | 772 |
| 563 | 20230725 | 091700 | 190876810 | 2475 | 2475 | 2475 | 2475 | 579 |
| 564 | 20230725 | 091600 | 189443785 | 2475 | 2475 | 2475 | 2470 | 2432 |
| 565 | 20230725 | 091500 | 183436730 | 2470 | 2470 | 2470 | 2465 | 1103 |
| 566 | 20230725 | 091400 | 180715820 | 2465 | 2475 | 2475 | 2465 | 3469 |
| 567 | 20230725 | 091300 | 172161075 | 2470 | 2470 | 2475 | 2470 | 2275 |
| 568 | 20230725 | 091200 | 166541820 | 2485 | 2475 | 2485 | 2470 | 3464 |
| 569 | 20230725 | 091100 | 157982395 | 2475 | 2475 | 2480 | 2470 | 7672 |
| 570 | 20230725 | 091000 | 139004495 | 2475 | 2480 | 2480 | 2470 | 2875 |
| 571 | 20230725 | 090900 | 131898040 | 2475 | 2480 | 2480 | 2470 | 7608 |
| 572 | 20230725 | 090800 | 113082200 | 2480 | 2485 | 2485 | 2480 | 711 |
| 573 | 20230725 | 090700 | 111318850 | 2485 | 2480 | 2485 | 2480 | 2501 |
| 574 | 20230725 | 090600 | 105116285 | 2480 | 2480 | 2480 | 2475 | 5457 |
| 575 | 20230725 | 090500 | 91590650 | 2480 | 2500 | 2500 | 2480 | 6758 |
| 576 | 20230725 | 090400 | 74804230 | 2485 | 2505 | 2505 | 2485 | 9108 |
| 577 | 20230725 | 090300 | 52105725 | 2495 | 2500 | 2505 | 2495 | 1916 |
| 578 | 20230725 | 090200 | 47320605 | 2510 | 2515 | 2515 | 2495 | 8651 |
| 579 | 20230725 | 090100 | 25671085 | 2520 | 2515 | 2520 | 2515 | 1759 |
| 580 | 20230725 | 090000 | 21243405 | 2515 | 2515 | 2515 | 2510 | 8447 |