28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 184100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 17545 |
| 3 | 20230725 | 184000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20230725 | 183900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20230725 | 183800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20230725 | 183700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20230725 | 183600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20230725 | 183500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20230725 | 183400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20230725 | 183300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20230725 | 183200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20230725 | 183100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20230725 | 183000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20230725 | 182900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20230725 | 182800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20230725 | 182700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20230725 | 182600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20230725 | 182500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20230725 | 182400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20230725 | 182300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20230725 | 182200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20230725 | 182100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20230725 | 182000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20230725 | 181900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20230725 | 181800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20230725 | 181700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20230725 | 181600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20230725 | 181500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20230725 | 181400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20230725 | 181300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20230725 | 181200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20230725 | 181100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 17545 |
| 33 | 20230725 | 181000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20230725 | 180900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20230725 | 180800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20230725 | 180700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20230725 | 180600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20230725 | 180500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20230725 | 180400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20230725 | 180300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20230725 | 180200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20230725 | 180100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20230725 | 180000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20230725 | 175900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20230725 | 175800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20230725 | 175700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20230725 | 175600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20230725 | 175500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20230725 | 175400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20230725 | 175300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20230725 | 175200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20230725 | 175100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20230725 | 175000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20230725 | 174900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20230725 | 174800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20230725 | 174700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20230725 | 174600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20230725 | 174500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20230725 | 174400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20230725 | 174300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20230725 | 174200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20230725 | 174100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 17545 |
| 63 | 20230725 | 174000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20230725 | 173900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20230725 | 173800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20230725 | 173700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20230725 | 173600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20230725 | 173500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20230725 | 173400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20230725 | 173300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20230725 | 173200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20230725 | 173100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20230725 | 173000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20230725 | 172900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20230725 | 172800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20230725 | 172700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20230725 | 172600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20230725 | 172500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20230725 | 172400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20230725 | 172300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20230725 | 172200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20230725 | 172100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20230725 | 172000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20230725 | 171900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20230725 | 171800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20230725 | 171700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20230725 | 171600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20230725 | 171500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20230725 | 171400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20230725 | 171300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20230725 | 171200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20230725 | 171100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 17545 |
| 93 | 20230725 | 171000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20230725 | 170900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20230725 | 170800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20230725 | 170700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20230725 | 170600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20230725 | 170500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20230725 | 170400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20230725 | 170300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20230725 | 170200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20230725 | 170100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20230725 | 170000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20230725 | 165900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20230725 | 165800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20230725 | 165700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20230725 | 165600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20230725 | 165500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20230725 | 165400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20230725 | 165300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20230725 | 165200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20230725 | 165100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20230725 | 165000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20230725 | 164900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20230725 | 164800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20230725 | 164700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20230725 | 164600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20230725 | 164500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20230725 | 164400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20230725 | 164300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20230725 | 164200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20230725 | 164100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 17545 |
| 123 | 20230725 | 164000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20230725 | 163900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20230725 | 163800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20230725 | 163700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20230725 | 163600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20230725 | 163500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20230725 | 163400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20230725 | 163300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20230725 | 163200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20230725 | 163100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20230725 | 163000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20230725 | 162900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20230725 | 162800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20230725 | 162700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20230725 | 162600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20230725 | 162500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20230725 | 162400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20230725 | 162300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20230725 | 162200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20230725 | 162100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20230725 | 162000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20230725 | 161900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20230725 | 161800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20230725 | 161700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20230725 | 161600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20230725 | 161500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20230725 | 161400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20230725 | 161300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20230725 | 161200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20230725 | 161100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 17545 |
| 153 | 20230725 | 161000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20230725 | 160900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20230725 | 160800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20230725 | 160700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20230725 | 160600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20230725 | 160500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20230725 | 160400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20230725 | 160300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20230725 | 160200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20230725 | 160100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20230725 | 160000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20230725 | 155900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20230725 | 155800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20230725 | 155700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20230725 | 155600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20230725 | 155500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20230725 | 155400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20230725 | 155300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20230725 | 155200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20230725 | 155100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20230725 | 155000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20230725 | 154900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20230725 | 154800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20230725 | 154700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20230725 | 154600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20230725 | 154500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20230725 | 154400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20230725 | 154300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20230725 | 154200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20230725 | 154100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 17545 |
| 183 | 20230725 | 154000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20230725 | 153900 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20230725 | 153800 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20230725 | 153700 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20230725 | 153600 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20230725 | 153500 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20230725 | 153400 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20230725 | 153300 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20230725 | 153200 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20230725 | 153100 | 815812285 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20230725 | 153000 | 815812285 | 2195 | 2195 | 2195 | 2195 | 17545 |
| 194 | 20230725 | 152900 | 777301010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20230725 | 152800 | 777301010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20230725 | 152700 | 777301010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20230725 | 152600 | 777301010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20230725 | 152500 | 777301010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20230725 | 152400 | 777301010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20230725 | 152300 | 777301010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20230725 | 152200 | 777301010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20230725 | 152100 | 777301010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20230725 | 152000 | 777301010 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20230725 | 151900 | 777301010 | 2200 | 2200 | 2200 | 2195 | 622 |
| 205 | 20230725 | 151800 | 775932720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20230725 | 151700 | 775932720 | 2195 | 2195 | 2195 | 2195 | 900 |
| 207 | 20230725 | 151600 | 773957220 | 2195 | 2195 | 2195 | 2195 | 205 |
| 208 | 20230725 | 151500 | 773507245 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 209 | 20230725 | 151400 | 771312245 | 2200 | 2200 | 2200 | 2200 | 8 |
| 210 | 20230725 | 151300 | 771294645 | 2195 | 2200 | 2200 | 2195 | 771 |
| 211 | 20230725 | 151200 | 769602250 | 2200 | 2200 | 2200 | 2200 | 100 |
| 212 | 20230725 | 151100 | 769382250 | 2195 | 2195 | 2195 | 2195 | 0 |
| 213 | 20230725 | 151000 | 769382250 | 2195 | 2200 | 2200 | 2195 | 1125 |
| 214 | 20230725 | 150900 | 766907750 | 2200 | 2200 | 2200 | 2200 | 399 |
| 215 | 20230725 | 150800 | 766029950 | 2195 | 2195 | 2195 | 2195 | 2 |
| 216 | 20230725 | 150700 | 766025560 | 2195 | 2195 | 2195 | 2195 | 0 |
| 217 | 20230725 | 150600 | 766025560 | 2195 | 2200 | 2200 | 2195 | 1010 |
| 218 | 20230725 | 150500 | 763808600 | 2195 | 2200 | 2200 | 2195 | 1880 |
| 219 | 20230725 | 150400 | 759681945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 220 | 20230725 | 150300 | 759681945 | 2195 | 2195 | 2195 | 2195 | 27 |
| 221 | 20230725 | 150200 | 759622680 | 2195 | 2195 | 2195 | 2195 | 0 |
| 222 | 20230725 | 150100 | 759622680 | 2195 | 2195 | 2195 | 2195 | 232 |
| 223 | 20230725 | 150000 | 759113440 | 2195 | 2205 | 2205 | 2195 | 598 |
| 224 | 20230725 | 145900 | 757799680 | 2205 | 2205 | 2205 | 2205 | 454 |
| 225 | 20230725 | 145800 | 756798610 | 2200 | 2200 | 2200 | 2200 | 5 |
| 226 | 20230725 | 145700 | 756787610 | 2205 | 2195 | 2205 | 2195 | 778 |
| 227 | 20230725 | 145600 | 755079880 | 2195 | 2195 | 2195 | 2195 | 0 |
| 228 | 20230725 | 145500 | 755079880 | 2195 | 2200 | 2200 | 2195 | 402 |
| 229 | 20230725 | 145400 | 754195490 | 2195 | 2195 | 2195 | 2195 | 100 |
| 230 | 20230725 | 145300 | 753975990 | 2195 | 2200 | 2200 | 2195 | 1629 |
| 231 | 20230725 | 145200 | 750400330 | 2200 | 2200 | 2200 | 2200 | 20 |
| 232 | 20230725 | 145100 | 750356330 | 2200 | 2200 | 2200 | 2200 | 0 |
| 233 | 20230725 | 145000 | 750356330 | 2200 | 2195 | 2200 | 2195 | 147 |
| 234 | 20230725 | 144900 | 750033030 | 2195 | 2195 | 2195 | 2195 | 1861 |
| 235 | 20230725 | 144800 | 745948135 | 2195 | 2195 | 2195 | 2195 | 11772 |
| 236 | 20230725 | 144700 | 720108595 | 2200 | 2200 | 2200 | 2200 | 463 |
| 237 | 20230725 | 144600 | 719089995 | 2195 | 2195 | 2195 | 2195 | 0 |
| 238 | 20230725 | 144500 | 719089995 | 2195 | 2200 | 2200 | 2195 | 181 |
| 239 | 20230725 | 144400 | 718692600 | 2200 | 2200 | 2200 | 2200 | 603 |
| 240 | 20230725 | 144300 | 717366000 | 2200 | 2200 | 2200 | 2200 | 0 |
| 241 | 20230725 | 144200 | 717366000 | 2200 | 2200 | 2200 | 2200 | 1 |
| 242 | 20230725 | 144100 | 717363800 | 2200 | 2195 | 2200 | 2195 | 2025 |
| 243 | 20230725 | 144000 | 712916600 | 2195 | 2195 | 2195 | 2195 | 100 |
| 244 | 20230725 | 143900 | 712697100 | 2195 | 2200 | 2200 | 2195 | 1105 |
| 245 | 20230725 | 143800 | 710271525 | 2200 | 2200 | 2200 | 2200 | 45 |
| 246 | 20230725 | 143700 | 710172525 | 2200 | 2200 | 2200 | 2200 | 0 |
| 247 | 20230725 | 143600 | 710172525 | 2200 | 2200 | 2200 | 2200 | 426 |
| 248 | 20230725 | 143500 | 709235325 | 2200 | 2195 | 2200 | 2195 | 3576 |
| 249 | 20230725 | 143400 | 701383125 | 2195 | 2195 | 2195 | 2195 | 0 |
| 250 | 20230725 | 143300 | 701383125 | 2195 | 2195 | 2195 | 2195 | 1 |
| 251 | 20230725 | 143200 | 701380930 | 2200 | 2195 | 2200 | 2195 | 56 |
| 252 | 20230725 | 143100 | 701257735 | 2195 | 2195 | 2195 | 2195 | 65 |
| 253 | 20230725 | 143000 | 701115060 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 254 | 20230725 | 142900 | 698920060 | 2195 | 2195 | 2195 | 2195 | 0 |
| 255 | 20230725 | 142800 | 698920060 | 2195 | 2195 | 2195 | 2195 | 60 |
| 256 | 20230725 | 142700 | 698788360 | 2195 | 2195 | 2195 | 2195 | 195 |
| 257 | 20230725 | 142600 | 698360335 | 2195 | 2195 | 2195 | 2195 | 0 |
| 258 | 20230725 | 142500 | 698360335 | 2195 | 2200 | 2200 | 2195 | 246 |
| 259 | 20230725 | 142400 | 697820265 | 2200 | 2200 | 2200 | 2200 | 0 |
| 260 | 20230725 | 142300 | 697820265 | 2200 | 2200 | 2200 | 2200 | 0 |
| 261 | 20230725 | 142200 | 697820265 | 2200 | 2200 | 2200 | 2200 | 500 |
| 262 | 20230725 | 142100 | 696720265 | 2200 | 2200 | 2200 | 2200 | 1040 |
| 263 | 20230725 | 142000 | 694432265 | 2200 | 2200 | 2200 | 2200 | 0 |
| 264 | 20230725 | 141900 | 694432265 | 2200 | 2200 | 2200 | 2200 | 104 |
| 265 | 20230725 | 141800 | 694203465 | 2205 | 2205 | 2205 | 2205 | 0 |
| 266 | 20230725 | 141700 | 694203465 | 2205 | 2205 | 2205 | 2205 | 0 |
| 267 | 20230725 | 141600 | 694203465 | 2205 | 2205 | 2205 | 2205 | 100 |
| 268 | 20230725 | 141500 | 693982965 | 2195 | 2195 | 2195 | 2195 | 0 |
| 269 | 20230725 | 141400 | 693982965 | 2195 | 2200 | 2200 | 2195 | 15011 |
| 270 | 20230725 | 141300 | 661033765 | 2200 | 2200 | 2200 | 2200 | 50 |
| 271 | 20230725 | 141200 | 660923765 | 2200 | 2200 | 2200 | 2200 | 20456 |
| 272 | 20230725 | 141100 | 615920565 | 2205 | 2205 | 2205 | 2205 | 0 |
| 273 | 20230725 | 141000 | 615920565 | 2205 | 2205 | 2205 | 2205 | 500 |
| 274 | 20230725 | 140900 | 614818065 | 2200 | 2200 | 2200 | 2200 | 0 |
| 275 | 20230725 | 140800 | 614818065 | 2200 | 2200 | 2200 | 2200 | 0 |
| 276 | 20230725 | 140700 | 614818065 | 2200 | 2200 | 2200 | 2200 | 0 |
| 277 | 20230725 | 140600 | 614818065 | 2200 | 2200 | 2200 | 2200 | 4 |
| 278 | 20230725 | 140500 | 614809265 | 2200 | 2205 | 2205 | 2200 | 751 |
| 279 | 20230725 | 140400 | 613157060 | 2205 | 2205 | 2205 | 2205 | 0 |
| 280 | 20230725 | 140300 | 613157060 | 2205 | 2205 | 2205 | 2205 | 2 |
| 281 | 20230725 | 140200 | 613152650 | 2205 | 2205 | 2205 | 2205 | 0 |
| 282 | 20230725 | 140100 | 613152650 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 283 | 20230725 | 140000 | 610947650 | 2205 | 2205 | 2205 | 2205 | 3140 |
| 284 | 20230725 | 135900 | 604023950 | 2200 | 2200 | 2200 | 2200 | 1500 |
| 285 | 20230725 | 135800 | 600723950 | 2200 | 2200 | 2200 | 2200 | 0 |
| 286 | 20230725 | 135700 | 600723950 | 2200 | 2205 | 2205 | 2200 | 259 |
| 287 | 20230725 | 135600 | 600152905 | 2205 | 2205 | 2205 | 2205 | 0 |
| 288 | 20230725 | 135500 | 600152905 | 2205 | 2205 | 2205 | 2205 | 0 |
| 289 | 20230725 | 135400 | 600152905 | 2205 | 2205 | 2205 | 2205 | 10 |
| 290 | 20230725 | 135300 | 600130855 | 2205 | 2205 | 2205 | 2200 | 8 |
| 291 | 20230725 | 135200 | 600113235 | 2200 | 2205 | 2205 | 2200 | 415 |
| 292 | 20230725 | 135100 | 599199235 | 2205 | 2205 | 2205 | 2205 | 4405 |
| 293 | 20230725 | 135000 | 589486210 | 2205 | 2205 | 2205 | 2205 | 0 |
| 294 | 20230725 | 134900 | 589486210 | 2205 | 2205 | 2205 | 2205 | 0 |
| 295 | 20230725 | 134800 | 589486210 | 2205 | 2205 | 2205 | 2205 | 0 |
| 296 | 20230725 | 134700 | 589486210 | 2205 | 2205 | 2205 | 2205 | 0 |
| 297 | 20230725 | 134600 | 589486210 | 2205 | 2205 | 2205 | 2205 | 200 |
| 298 | 20230725 | 134500 | 589045210 | 2205 | 2205 | 2205 | 2205 | 0 |
| 299 | 20230725 | 134400 | 589045210 | 2205 | 2205 | 2205 | 2205 | 0 |
| 300 | 20230725 | 134300 | 589045210 | 2205 | 2205 | 2205 | 2205 | 0 |
| 301 | 20230725 | 134200 | 589045210 | 2205 | 2205 | 2205 | 2205 | 0 |
| 302 | 20230725 | 134100 | 589045210 | 2205 | 2205 | 2205 | 2205 | 0 |
| 303 | 20230725 | 134000 | 589045210 | 2205 | 2210 | 2210 | 2205 | 3028 |
| 304 | 20230725 | 133900 | 582354470 | 2210 | 2210 | 2210 | 2210 | 1059 |
| 305 | 20230725 | 133800 | 580014080 | 2205 | 2215 | 2215 | 2205 | 380 |
| 306 | 20230725 | 133700 | 579174380 | 2205 | 2205 | 2205 | 2205 | 0 |
| 307 | 20230725 | 133600 | 579174380 | 2205 | 2205 | 2205 | 2205 | 71 |
| 308 | 20230725 | 133500 | 579017825 | 2210 | 2210 | 2210 | 2210 | 5 |
| 309 | 20230725 | 133400 | 579006775 | 2210 | 2210 | 2210 | 2210 | 113 |
| 310 | 20230725 | 133300 | 578757045 | 2210 | 2210 | 2210 | 2210 | 46 |
| 311 | 20230725 | 133200 | 578655385 | 2210 | 2205 | 2210 | 2205 | 261 |
| 312 | 20230725 | 133100 | 578079875 | 2210 | 2210 | 2210 | 2210 | 0 |
| 313 | 20230725 | 133000 | 578079875 | 2210 | 2210 | 2210 | 2210 | 0 |
| 314 | 20230725 | 132900 | 578079875 | 2210 | 2205 | 2210 | 2205 | 21 |
| 315 | 20230725 | 132800 | 578033515 | 2205 | 2205 | 2205 | 2205 | 0 |
| 316 | 20230725 | 132700 | 578033515 | 2205 | 2205 | 2205 | 2205 | 0 |
| 317 | 20230725 | 132600 | 578033515 | 2205 | 2205 | 2205 | 2205 | 1 |
| 318 | 20230725 | 132500 | 578031310 | 2205 | 2205 | 2205 | 2205 | 0 |
| 319 | 20230725 | 132400 | 578031310 | 2205 | 2205 | 2205 | 2205 | 10 |
| 320 | 20230725 | 132300 | 578009260 | 2205 | 2205 | 2205 | 2205 | 0 |
| 321 | 20230725 | 132200 | 578009260 | 2205 | 2205 | 2205 | 2205 | 0 |
| 322 | 20230725 | 132100 | 578009260 | 2205 | 2205 | 2205 | 2205 | 226 |
| 323 | 20230725 | 132000 | 577510930 | 2205 | 2210 | 2210 | 2205 | 1812 |
| 324 | 20230725 | 131900 | 573506910 | 2205 | 2205 | 2205 | 2205 | 110 |
| 325 | 20230725 | 131800 | 573264360 | 2205 | 2205 | 2205 | 2205 | 0 |
| 326 | 20230725 | 131700 | 573264360 | 2205 | 2205 | 2205 | 2205 | 4631 |
| 327 | 20230725 | 131600 | 563053005 | 2205 | 2205 | 2205 | 2205 | 0 |
| 328 | 20230725 | 131500 | 563053005 | 2205 | 2205 | 2205 | 2205 | 2 |
| 329 | 20230725 | 131400 | 563048595 | 2210 | 2210 | 2210 | 2210 | 0 |
| 330 | 20230725 | 131300 | 563048595 | 2210 | 2210 | 2210 | 2210 | 0 |
| 331 | 20230725 | 131200 | 563048595 | 2210 | 2210 | 2210 | 2210 | 4541 |
| 332 | 20230725 | 131100 | 553012985 | 2215 | 2215 | 2215 | 2215 | 28 |
| 333 | 20230725 | 131000 | 552950965 | 2215 | 2215 | 2215 | 2215 | 0 |
| 334 | 20230725 | 130900 | 552950965 | 2215 | 2210 | 2215 | 2210 | 3 |
| 335 | 20230725 | 130800 | 552944325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 336 | 20230725 | 130700 | 552944325 | 2215 | 2215 | 2215 | 2215 | 1463 |
| 337 | 20230725 | 130600 | 549703780 | 2215 | 2215 | 2215 | 2215 | 2200 |
| 338 | 20230725 | 130500 | 544830780 | 2220 | 2220 | 2220 | 2220 | 0 |
| 339 | 20230725 | 130400 | 544830780 | 2220 | 2220 | 2220 | 2220 | 0 |
| 340 | 20230725 | 130300 | 544830780 | 2220 | 2215 | 2220 | 2215 | 32 |
| 341 | 20230725 | 130200 | 544759890 | 2215 | 2215 | 2215 | 2215 | 0 |
| 342 | 20230725 | 130100 | 544759890 | 2215 | 2215 | 2215 | 2215 | 400 |
| 343 | 20230725 | 130000 | 543873890 | 2215 | 2215 | 2215 | 2215 | 0 |
| 344 | 20230725 | 125900 | 543873890 | 2215 | 2215 | 2215 | 2215 | 0 |
| 345 | 20230725 | 125800 | 543873890 | 2215 | 2215 | 2215 | 2215 | 0 |
| 346 | 20230725 | 125700 | 543873890 | 2215 | 2215 | 2215 | 2215 | 0 |
| 347 | 20230725 | 125600 | 543873890 | 2215 | 2215 | 2215 | 2215 | 1 |
| 348 | 20230725 | 125500 | 543871675 | 2215 | 2215 | 2215 | 2215 | 0 |
| 349 | 20230725 | 125400 | 543871675 | 2215 | 2215 | 2215 | 2215 | 240 |
| 350 | 20230725 | 125300 | 543340075 | 2215 | 2215 | 2215 | 2215 | 500 |
| 351 | 20230725 | 125200 | 542232575 | 2215 | 2215 | 2215 | 2215 | 1701 |
| 352 | 20230725 | 125100 | 538464860 | 2220 | 2220 | 2220 | 2220 | 1 |
| 353 | 20230725 | 125000 | 538462640 | 2210 | 2210 | 2210 | 2210 | 27 |
| 354 | 20230725 | 124900 | 538402970 | 2210 | 2210 | 2210 | 2210 | 0 |
| 355 | 20230725 | 124800 | 538402970 | 2210 | 2210 | 2210 | 2210 | 0 |
| 356 | 20230725 | 124700 | 538402970 | 2210 | 2210 | 2210 | 2210 | 0 |
| 357 | 20230725 | 124600 | 538402970 | 2210 | 2215 | 2215 | 2210 | 1400 |
| 358 | 20230725 | 124500 | 535304730 | 2215 | 2215 | 2215 | 2215 | 4 |
| 359 | 20230725 | 124400 | 535295870 | 2215 | 2215 | 2215 | 2215 | 5 |
| 360 | 20230725 | 124300 | 535284795 | 2215 | 2215 | 2215 | 2215 | 0 |
| 361 | 20230725 | 124200 | 535284795 | 2215 | 2215 | 2215 | 2215 | 1145 |
| 362 | 20230725 | 124100 | 532748620 | 2215 | 2215 | 2215 | 2215 | 200 |
| 363 | 20230725 | 124000 | 532305620 | 2215 | 2215 | 2215 | 2215 | 80 |
| 364 | 20230725 | 123900 | 532128420 | 2215 | 2215 | 2215 | 2215 | 0 |
| 365 | 20230725 | 123800 | 532128420 | 2215 | 2215 | 2215 | 2215 | 707 |
| 366 | 20230725 | 123700 | 530562415 | 2215 | 2215 | 2215 | 2215 | 30 |
| 367 | 20230725 | 123600 | 530495965 | 2215 | 2220 | 2220 | 2215 | 42 |
| 368 | 20230725 | 123500 | 530402920 | 2220 | 2220 | 2220 | 2220 | 0 |
| 369 | 20230725 | 123400 | 530402920 | 2220 | 2220 | 2220 | 2220 | 19 |
| 370 | 20230725 | 123300 | 530360740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 371 | 20230725 | 123200 | 530360740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 372 | 20230725 | 123100 | 530360740 | 2220 | 2220 | 2220 | 2220 | 30 |
| 373 | 20230725 | 123000 | 530294140 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 374 | 20230725 | 122900 | 528074140 | 2220 | 2220 | 2220 | 2220 | 100 |
| 375 | 20230725 | 122800 | 527852140 | 2220 | 2220 | 2220 | 2220 | 2 |
| 376 | 20230725 | 122700 | 527847700 | 2220 | 2220 | 2220 | 2220 | 106 |
| 377 | 20230725 | 122600 | 527612380 | 2225 | 2220 | 2225 | 2220 | 443 |
| 378 | 20230725 | 122500 | 526628010 | 2220 | 2215 | 2220 | 2215 | 6828 |
| 379 | 20230725 | 122400 | 511478990 | 2215 | 2215 | 2215 | 2215 | 505 |
| 380 | 20230725 | 122300 | 510360415 | 2215 | 2215 | 2215 | 2215 | 23 |
| 381 | 20230725 | 122200 | 510309470 | 2215 | 2215 | 2215 | 2215 | 0 |
| 382 | 20230725 | 122100 | 510309470 | 2215 | 2215 | 2215 | 2215 | 33 |
| 383 | 20230725 | 122000 | 510236375 | 2215 | 2215 | 2215 | 2215 | 0 |
| 384 | 20230725 | 121900 | 510236375 | 2215 | 2215 | 2215 | 2215 | 0 |
| 385 | 20230725 | 121800 | 510236375 | 2215 | 2210 | 2215 | 2210 | 1033 |
| 386 | 20230725 | 121700 | 507953425 | 2210 | 2210 | 2210 | 2210 | 307 |
| 387 | 20230725 | 121600 | 507274955 | 2210 | 2210 | 2210 | 2210 | 38 |
| 388 | 20230725 | 121500 | 507190975 | 2210 | 2205 | 2210 | 2205 | 38 |
| 389 | 20230725 | 121400 | 507107120 | 2205 | 2205 | 2205 | 2205 | 0 |
| 390 | 20230725 | 121300 | 507107120 | 2205 | 2210 | 2210 | 2205 | 1030 |
| 391 | 20230725 | 121200 | 504833075 | 2205 | 2205 | 2205 | 2205 | 0 |
| 392 | 20230725 | 121100 | 504833075 | 2205 | 2205 | 2205 | 2205 | 0 |
| 393 | 20230725 | 121000 | 504833075 | 2205 | 2205 | 2205 | 2205 | 0 |
| 394 | 20230725 | 120900 | 504833075 | 2205 | 2205 | 2205 | 2205 | 0 |
| 395 | 20230725 | 120800 | 504833075 | 2205 | 2205 | 2205 | 2205 | 549 |
| 396 | 20230725 | 120700 | 503622530 | 2205 | 2205 | 2205 | 2205 | 1 |
| 397 | 20230725 | 120600 | 503620325 | 2205 | 2205 | 2205 | 2205 | 2066 |
| 398 | 20230725 | 120500 | 499064795 | 2205 | 2205 | 2205 | 2205 | 0 |
| 399 | 20230725 | 120400 | 499064795 | 2205 | 2205 | 2205 | 2205 | 303 |
| 400 | 20230725 | 120300 | 498396680 | 2205 | 2205 | 2205 | 2205 | 100 |
| 401 | 20230725 | 120200 | 498176180 | 2205 | 2205 | 2205 | 2205 | 40 |
| 402 | 20230725 | 120100 | 498087980 | 2205 | 2210 | 2210 | 2205 | 427 |
| 403 | 20230725 | 120000 | 497144445 | 2210 | 2210 | 2210 | 2210 | 1 |
| 404 | 20230725 | 115900 | 497142235 | 2210 | 2210 | 2210 | 2210 | 0 |
| 405 | 20230725 | 115800 | 497142235 | 2210 | 2210 | 2210 | 2210 | 0 |
| 406 | 20230725 | 115700 | 497142235 | 2210 | 2210 | 2210 | 2210 | 121 |
| 407 | 20230725 | 115600 | 496874825 | 2210 | 2210 | 2210 | 2210 | 1 |
| 408 | 20230725 | 115500 | 496872615 | 2210 | 2205 | 2210 | 2205 | 1004 |
| 409 | 20230725 | 115400 | 494653790 | 2210 | 2210 | 2210 | 2210 | 2267 |
| 410 | 20230725 | 115300 | 489643720 | 2205 | 2205 | 2205 | 2205 | 0 |
| 411 | 20230725 | 115200 | 489643720 | 2205 | 2205 | 2205 | 2205 | 143 |
| 412 | 20230725 | 115100 | 489328405 | 2200 | 2205 | 2205 | 2200 | 87 |
| 413 | 20230725 | 115000 | 489136720 | 2200 | 2200 | 2200 | 2200 | 0 |
| 414 | 20230725 | 114900 | 489136720 | 2200 | 2200 | 2200 | 2200 | 0 |
| 415 | 20230725 | 114800 | 489136720 | 2200 | 2210 | 2210 | 2200 | 9151 |
| 416 | 20230725 | 114700 | 469001395 | 2205 | 2205 | 2205 | 2205 | 990 |
| 417 | 20230725 | 114600 | 466818445 | 2205 | 2205 | 2205 | 2205 | 0 |
| 418 | 20230725 | 114500 | 466818445 | 2205 | 2205 | 2205 | 2205 | 32 |
| 419 | 20230725 | 114400 | 466747885 | 2210 | 2210 | 2210 | 2210 | 2 |
| 420 | 20230725 | 114300 | 466743465 | 2210 | 2210 | 2210 | 2210 | 0 |
| 421 | 20230725 | 114200 | 466743465 | 2210 | 2210 | 2210 | 2210 | 0 |
| 422 | 20230725 | 114100 | 466743465 | 2210 | 2210 | 2210 | 2210 | 0 |
| 423 | 20230725 | 114000 | 466743465 | 2210 | 2210 | 2210 | 2210 | 5 |
| 424 | 20230725 | 113900 | 466732415 | 2210 | 2210 | 2210 | 2210 | 0 |
| 425 | 20230725 | 113800 | 466732415 | 2210 | 2210 | 2210 | 2210 | 0 |
| 426 | 20230725 | 113700 | 466732415 | 2210 | 2210 | 2210 | 2210 | 0 |
| 427 | 20230725 | 113600 | 466732415 | 2210 | 2210 | 2210 | 2210 | 1 |
| 428 | 20230725 | 113500 | 466730205 | 2210 | 2210 | 2210 | 2210 | 0 |
| 429 | 20230725 | 113400 | 466730205 | 2210 | 2210 | 2210 | 2210 | 0 |
| 430 | 20230725 | 113300 | 466730205 | 2210 | 2210 | 2210 | 2210 | 78 |
| 431 | 20230725 | 113200 | 466557825 | 2210 | 2210 | 2210 | 2210 | 95 |
| 432 | 20230725 | 113100 | 466347875 | 2210 | 2210 | 2210 | 2210 | 1 |
| 433 | 20230725 | 113000 | 466345665 | 2210 | 2210 | 2210 | 2210 | 0 |
| 434 | 20230725 | 112900 | 466345665 | 2210 | 2210 | 2210 | 2200 | 5 |
| 435 | 20230725 | 112800 | 466334625 | 2210 | 2205 | 2210 | 2205 | 3 |
| 436 | 20230725 | 112700 | 466328000 | 2205 | 2205 | 2205 | 2205 | 0 |
| 437 | 20230725 | 112600 | 466328000 | 2205 | 2210 | 2210 | 2205 | 5050 |
| 438 | 20230725 | 112500 | 455191835 | 2205 | 2205 | 2205 | 2205 | 1737 |
| 439 | 20230725 | 112400 | 451361750 | 2210 | 2210 | 2215 | 2210 | 303 |
| 440 | 20230725 | 112300 | 450691115 | 2210 | 2210 | 2210 | 2210 | 0 |
| 441 | 20230725 | 112200 | 450691115 | 2210 | 2210 | 2210 | 2210 | 308 |
| 442 | 20230725 | 112100 | 450010435 | 2210 | 2210 | 2210 | 2210 | 112 |
| 443 | 20230725 | 112000 | 449762915 | 2215 | 2215 | 2215 | 2215 | 25 |
| 444 | 20230725 | 111900 | 449707540 | 2215 | 2215 | 2215 | 2210 | 4550 |
| 445 | 20230725 | 111800 | 439637565 | 2215 | 2215 | 2215 | 2215 | 300 |
| 446 | 20230725 | 111700 | 438973065 | 2215 | 2210 | 2215 | 2210 | 2010 |
| 447 | 20230725 | 111600 | 434529685 | 2210 | 2210 | 2210 | 2205 | 7917 |
| 448 | 20230725 | 111500 | 417071695 | 2205 | 2200 | 2205 | 2200 | 2515 |
| 449 | 20230725 | 111400 | 411533475 | 2205 | 2205 | 2205 | 2205 | 100 |
| 450 | 20230725 | 111300 | 411312975 | 2200 | 2200 | 2200 | 2200 | 367 |
| 451 | 20230725 | 111200 | 410505575 | 2205 | 2205 | 2205 | 2205 | 1 |
| 452 | 20230725 | 111100 | 410503370 | 2205 | 2200 | 2205 | 2200 | 1096 |
| 453 | 20230725 | 111000 | 408087620 | 2195 | 2195 | 2195 | 2195 | 0 |
| 454 | 20230725 | 110900 | 408087620 | 2195 | 2195 | 2195 | 2195 | 4 |
| 455 | 20230725 | 110800 | 408078840 | 2200 | 2200 | 2200 | 2200 | 1 |
| 456 | 20230725 | 110700 | 408076640 | 2195 | 2195 | 2195 | 2195 | 151 |
| 457 | 20230725 | 110600 | 407745195 | 2200 | 2200 | 2200 | 2200 | 250 |
| 458 | 20230725 | 110500 | 407195195 | 2195 | 2195 | 2195 | 2195 | 66 |
| 459 | 20230725 | 110400 | 407050325 | 2200 | 2200 | 2200 | 2200 | 11 |
| 460 | 20230725 | 110300 | 407026125 | 2195 | 2195 | 2195 | 2195 | 168 |
| 461 | 20230725 | 110200 | 406657365 | 2190 | 2190 | 2195 | 2190 | 31455 |
| 462 | 20230725 | 110100 | 337663915 | 2190 | 2190 | 2190 | 2190 | 0 |
| 463 | 20230725 | 110000 | 337663915 | 2190 | 2195 | 2195 | 2190 | 535 |
| 464 | 20230725 | 105900 | 336489750 | 2190 | 2195 | 2195 | 2190 | 384 |
| 465 | 20230725 | 105800 | 335648755 | 2190 | 2190 | 2190 | 2190 | 0 |
| 466 | 20230725 | 105700 | 335648755 | 2190 | 2195 | 2195 | 2190 | 2359 |
| 467 | 20230725 | 105600 | 330476095 | 2200 | 2200 | 2200 | 2200 | 31 |
| 468 | 20230725 | 105500 | 330407895 | 2195 | 2200 | 2200 | 2195 | 978 |
| 469 | 20230725 | 105400 | 328259825 | 2195 | 2195 | 2195 | 2195 | 324 |
| 470 | 20230725 | 105300 | 327548645 | 2195 | 2200 | 2200 | 2195 | 2915 |
| 471 | 20230725 | 105200 | 321143720 | 2200 | 2195 | 2200 | 2190 | 1053 |
| 472 | 20230725 | 105100 | 318835210 | 2195 | 2195 | 2195 | 2190 | 2424 |
| 473 | 20230725 | 105000 | 313514535 | 2195 | 2195 | 2195 | 2195 | 0 |
| 474 | 20230725 | 104900 | 313514535 | 2195 | 2195 | 2195 | 2195 | 150 |
| 475 | 20230725 | 104800 | 313185285 | 2200 | 2200 | 2200 | 2200 | 1 |
| 476 | 20230725 | 104700 | 313183085 | 2195 | 2195 | 2195 | 2195 | 10 |
| 477 | 20230725 | 104600 | 313161135 | 2195 | 2200 | 2200 | 2195 | 120 |
| 478 | 20230725 | 104500 | 312897635 | 2200 | 2200 | 2200 | 2200 | 0 |
| 479 | 20230725 | 104400 | 312897635 | 2200 | 2200 | 2200 | 2200 | 1 |
| 480 | 20230725 | 104300 | 312895435 | 2195 | 2195 | 2195 | 2195 | 101 |
| 481 | 20230725 | 104200 | 312673740 | 2195 | 2195 | 2195 | 2195 | 3798 |
| 482 | 20230725 | 104100 | 304337130 | 2200 | 2200 | 2200 | 2200 | 0 |
| 483 | 20230725 | 104000 | 304337130 | 2200 | 2200 | 2200 | 2195 | 152 |
| 484 | 20230725 | 103900 | 304002980 | 2195 | 2195 | 2195 | 2195 | 0 |
| 485 | 20230725 | 103800 | 304002980 | 2195 | 2200 | 2200 | 2195 | 740 |
| 486 | 20230725 | 103700 | 302378205 | 2200 | 2200 | 2200 | 2200 | 685 |
| 487 | 20230725 | 103600 | 300871205 | 2200 | 2200 | 2200 | 2195 | 678 |
| 488 | 20230725 | 103500 | 299379630 | 2195 | 2195 | 2195 | 2195 | 3001 |
| 489 | 20230725 | 103400 | 292792435 | 2200 | 2200 | 2200 | 2200 | 465 |
| 490 | 20230725 | 103300 | 291769435 | 2195 | 2195 | 2195 | 2195 | 525 |
| 491 | 20230725 | 103200 | 290617060 | 2195 | 2190 | 2195 | 2190 | 430 |
| 492 | 20230725 | 103100 | 289673215 | 2195 | 2195 | 2195 | 2190 | 1202 |
| 493 | 20230725 | 103000 | 287034830 | 2195 | 2195 | 2195 | 2195 | 5 |
| 494 | 20230725 | 102900 | 287023855 | 2195 | 2195 | 2195 | 2195 | 50 |
| 495 | 20230725 | 102800 | 286914105 | 2195 | 2190 | 2195 | 2190 | 203 |
| 496 | 20230725 | 102700 | 286469520 | 2190 | 2195 | 2195 | 2190 | 5876 |
| 497 | 20230725 | 102600 | 273594825 | 2200 | 2200 | 2200 | 2200 | 5 |
| 498 | 20230725 | 102500 | 273583825 | 2200 | 2200 | 2200 | 2200 | 210 |
| 499 | 20230725 | 102400 | 273121825 | 2200 | 2200 | 2200 | 2200 | 3 |
| 500 | 20230725 | 102300 | 273115225 | 2200 | 2200 | 2200 | 2195 | 1208 |
| 501 | 20230725 | 102200 | 270458625 | 2200 | 2200 | 2200 | 2200 | 11 |
| 502 | 20230725 | 102100 | 270434425 | 2200 | 2200 | 2200 | 2190 | 1706 |
| 503 | 20230725 | 102000 | 266698075 | 2195 | 2200 | 2200 | 2195 | 1875 |
| 504 | 20230725 | 101900 | 262581945 | 2200 | 2205 | 2205 | 2200 | 9903 |
| 505 | 20230725 | 101800 | 240795340 | 2205 | 2205 | 2205 | 2205 | 2 |
| 506 | 20230725 | 101700 | 240790930 | 2205 | 2205 | 2205 | 2205 | 633 |
| 507 | 20230725 | 101600 | 239395165 | 2205 | 2205 | 2205 | 2205 | 6 |
| 508 | 20230725 | 101500 | 239381935 | 2200 | 2200 | 2200 | 2200 | 870 |
| 509 | 20230725 | 101400 | 237467935 | 2205 | 2210 | 2210 | 2200 | 12968 |
| 510 | 20230725 | 101300 | 208879490 | 2205 | 2205 | 2205 | 2205 | 0 |
| 511 | 20230725 | 101200 | 208879490 | 2205 | 2210 | 2210 | 2205 | 1899 |
| 512 | 20230725 | 101100 | 204692175 | 2210 | 2210 | 2210 | 2210 | 3 |
| 513 | 20230725 | 101000 | 204685545 | 2210 | 2210 | 2210 | 2210 | 0 |
| 514 | 20230725 | 100900 | 204685545 | 2210 | 2210 | 2210 | 2210 | 541 |
| 515 | 20230725 | 100800 | 203489935 | 2210 | 2210 | 2210 | 2210 | 131 |
| 516 | 20230725 | 100700 | 203200425 | 2205 | 2205 | 2205 | 2205 | 11 |
| 517 | 20230725 | 100600 | 203176170 | 2205 | 2205 | 2205 | 2205 | 6400 |
| 518 | 20230725 | 100500 | 189064170 | 2210 | 2210 | 2210 | 2210 | 10 |
| 519 | 20230725 | 100400 | 189042070 | 2210 | 2210 | 2210 | 2205 | 213 |
| 520 | 20230725 | 100300 | 188572390 | 2210 | 2210 | 2210 | 2205 | 793 |
| 521 | 20230725 | 100200 | 186820360 | 2210 | 2210 | 2210 | 2210 | 950 |
| 522 | 20230725 | 100100 | 184720860 | 2210 | 2210 | 2210 | 2210 | 6 |
| 523 | 20230725 | 100000 | 184707600 | 2210 | 2215 | 2215 | 2210 | 68 |
| 524 | 20230725 | 095900 | 184557315 | 2210 | 2210 | 2210 | 2210 | 24 |
| 525 | 20230725 | 095800 | 184504275 | 2210 | 2210 | 2210 | 2205 | 1315 |
| 526 | 20230725 | 095700 | 181603125 | 2210 | 2210 | 2210 | 2205 | 2248 |
| 527 | 20230725 | 095600 | 176635375 | 2210 | 2210 | 2210 | 2210 | 11 |
| 528 | 20230725 | 095500 | 176611065 | 2210 | 2210 | 2210 | 2210 | 642 |
| 529 | 20230725 | 095400 | 175192245 | 2210 | 2210 | 2210 | 2210 | 100 |
| 530 | 20230725 | 095300 | 174971245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 531 | 20230725 | 095200 | 174971245 | 2210 | 2210 | 2210 | 2210 | 1 |
| 532 | 20230725 | 095100 | 174969035 | 2210 | 2215 | 2215 | 2210 | 4370 |
| 533 | 20230725 | 095000 | 165311285 | 2215 | 2215 | 2215 | 2215 | 5 |
| 534 | 20230725 | 094900 | 165300210 | 2215 | 2220 | 2220 | 2215 | 522 |
| 535 | 20230725 | 094800 | 164141420 | 2210 | 2220 | 2220 | 2210 | 103 |
| 536 | 20230725 | 094700 | 163913540 | 2220 | 2220 | 2220 | 2220 | 2 |
| 537 | 20230725 | 094600 | 163909100 | 2220 | 2220 | 2220 | 2220 | 0 |
| 538 | 20230725 | 094500 | 163909100 | 2220 | 2220 | 2220 | 2220 | 30 |
| 539 | 20230725 | 094400 | 163842500 | 2220 | 2220 | 2220 | 2215 | 36 |
| 540 | 20230725 | 094300 | 163762705 | 2215 | 2215 | 2215 | 2215 | 0 |
| 541 | 20230725 | 094200 | 163762705 | 2215 | 2215 | 2215 | 2215 | 1 |
| 542 | 20230725 | 094100 | 163760490 | 2215 | 2215 | 2215 | 2215 | 828 |
| 543 | 20230725 | 094000 | 161926470 | 2215 | 2220 | 2220 | 2215 | 3 |
| 544 | 20230725 | 093900 | 161919815 | 2220 | 2220 | 2220 | 2220 | 100 |
| 545 | 20230725 | 093800 | 161697815 | 2220 | 2220 | 2220 | 2220 | 1 |
| 546 | 20230725 | 093700 | 161695595 | 2220 | 2220 | 2220 | 2220 | 1 |
| 547 | 20230725 | 093600 | 161693375 | 2220 | 2225 | 2225 | 2220 | 13 |
| 548 | 20230725 | 093500 | 161664455 | 2225 | 2225 | 2225 | 2225 | 1 |
| 549 | 20230725 | 093400 | 161662230 | 2225 | 2225 | 2225 | 2215 | 25 |
| 550 | 20230725 | 093300 | 161606625 | 2225 | 2225 | 2225 | 2225 | 14 |
| 551 | 20230725 | 093200 | 161575475 | 2225 | 2220 | 2225 | 2215 | 995 |
| 552 | 20230725 | 093100 | 159366015 | 2220 | 2215 | 2220 | 2215 | 386 |
| 553 | 20230725 | 093000 | 158511005 | 2215 | 2215 | 2215 | 2215 | 2 |
| 554 | 20230725 | 092900 | 158506575 | 2215 | 2215 | 2215 | 2215 | 116 |
| 555 | 20230725 | 092800 | 158249635 | 2210 | 2210 | 2210 | 2210 | 2000 |
| 556 | 20230725 | 092700 | 153829635 | 2210 | 2210 | 2210 | 2210 | 5 |
| 557 | 20230725 | 092600 | 153818585 | 2205 | 2205 | 2205 | 2205 | 0 |
| 558 | 20230725 | 092500 | 153818585 | 2205 | 2210 | 2210 | 2205 | 3700 |
| 559 | 20230725 | 092400 | 145649555 | 2215 | 2215 | 2215 | 2215 | 1 |
| 560 | 20230725 | 092300 | 145647340 | 2210 | 2210 | 2210 | 2210 | 3419 |
| 561 | 20230725 | 092200 | 138091350 | 2215 | 2215 | 2215 | 2215 | 13 |
| 562 | 20230725 | 092100 | 138062555 | 2215 | 2215 | 2215 | 2215 | 2 |
| 563 | 20230725 | 092000 | 138058125 | 2215 | 2215 | 2215 | 2215 | 1 |
| 564 | 20230725 | 091900 | 138055910 | 2215 | 2220 | 2220 | 2215 | 1420 |
| 565 | 20230725 | 091800 | 134910560 | 2220 | 2220 | 2220 | 2220 | 607 |
| 566 | 20230725 | 091700 | 133563020 | 2220 | 2220 | 2220 | 2220 | 79 |
| 567 | 20230725 | 091600 | 133387640 | 2220 | 2220 | 2220 | 2220 | 364 |
| 568 | 20230725 | 091500 | 132579560 | 2215 | 2215 | 2215 | 2215 | 348 |
| 569 | 20230725 | 091400 | 131808740 | 2215 | 2220 | 2220 | 2215 | 2010 |
| 570 | 20230725 | 091300 | 127346590 | 2220 | 2220 | 2220 | 2220 | 302 |
| 571 | 20230725 | 091200 | 126676150 | 2210 | 2210 | 2210 | 2210 | 135 |
| 572 | 20230725 | 091100 | 126377800 | 2220 | 2205 | 2220 | 2205 | 366 |
| 573 | 20230725 | 091000 | 125569095 | 2210 | 2210 | 2210 | 2210 | 754 |
| 574 | 20230725 | 090900 | 123902755 | 2205 | 2210 | 2220 | 2205 | 9406 |
| 575 | 20230725 | 090800 | 103153730 | 2205 | 2210 | 2210 | 2205 | 1101 |
| 576 | 20230725 | 090700 | 100723750 | 2210 | 2210 | 2210 | 2210 | 1107 |
| 577 | 20230725 | 090600 | 98277280 | 2205 | 2205 | 2205 | 2205 | 0 |
| 578 | 20230725 | 090500 | 98277280 | 2205 | 2215 | 2225 | 2205 | 5897 |
| 579 | 20230725 | 090400 | 85238055 | 2220 | 2220 | 2225 | 2220 | 946 |
| 580 | 20230725 | 090300 | 83137925 | 2220 | 2230 | 2230 | 2220 | 4551 |
| 581 | 20230725 | 090200 | 73012060 | 2230 | 2230 | 2240 | 2230 | 1761 |
| 582 | 20230725 | 090100 | 69080420 | 2235 | 2240 | 2240 | 2235 | 234 |
| 583 | 20230725 | 090000 | 68557280 | 2250 | 2250 | 2250 | 2230 | 30476 |