29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 21204 |
| 3 | 20230725 | 185000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20230725 | 184900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20230725 | 184800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20230725 | 184700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20230725 | 184600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20230725 | 184500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20230725 | 184400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20230725 | 184300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20230725 | 184200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20230725 | 184100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20230725 | 184000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20230725 | 183900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20230725 | 183800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20230725 | 183700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20230725 | 183600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20230725 | 183500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20230725 | 183400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20230725 | 183300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20230725 | 183200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20230725 | 183100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20230725 | 183000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20230725 | 182900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20230725 | 182800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20230725 | 182700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20230725 | 182600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20230725 | 182500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20230725 | 182400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20230725 | 182300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20230725 | 182200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20230725 | 182100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 21204 |
| 33 | 20230725 | 182000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20230725 | 181900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20230725 | 181800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20230725 | 181700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20230725 | 181600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20230725 | 181500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20230725 | 181400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20230725 | 181300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20230725 | 181200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20230725 | 181100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20230725 | 181000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20230725 | 180900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20230725 | 180800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20230725 | 180700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20230725 | 180600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20230725 | 180500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20230725 | 180400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20230725 | 180300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20230725 | 180200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20230725 | 180100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20230725 | 180000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20230725 | 175900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20230725 | 175800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20230725 | 175700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20230725 | 175600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20230725 | 175500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20230725 | 175400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20230725 | 175300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20230725 | 175200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20230725 | 175100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 21204 |
| 63 | 20230725 | 175000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20230725 | 174900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20230725 | 174800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20230725 | 174700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20230725 | 174600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20230725 | 174500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20230725 | 174400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20230725 | 174300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20230725 | 174200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20230725 | 174100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20230725 | 174000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20230725 | 173900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20230725 | 173800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20230725 | 173700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20230725 | 173600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20230725 | 173500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20230725 | 173400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20230725 | 173300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20230725 | 173200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20230725 | 173100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20230725 | 173000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20230725 | 172900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20230725 | 172800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20230725 | 172700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20230725 | 172600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20230725 | 172500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20230725 | 172400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20230725 | 172300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20230725 | 172200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20230725 | 172100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 21204 |
| 93 | 20230725 | 172000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20230725 | 171900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20230725 | 171800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20230725 | 171700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20230725 | 171600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20230725 | 171500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20230725 | 171400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20230725 | 171300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20230725 | 171200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20230725 | 171100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20230725 | 171000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20230725 | 170900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20230725 | 170800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20230725 | 170700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20230725 | 170600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20230725 | 170500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20230725 | 170400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20230725 | 170300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20230725 | 170200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20230725 | 170100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20230725 | 170000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20230725 | 165900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20230725 | 165800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20230725 | 165700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20230725 | 165600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20230725 | 165500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20230725 | 165400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20230725 | 165300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20230725 | 165200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20230725 | 165100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 21204 |
| 123 | 20230725 | 165000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20230725 | 164900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20230725 | 164800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20230725 | 164700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20230725 | 164600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20230725 | 164500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20230725 | 164400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20230725 | 164300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20230725 | 164200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20230725 | 164100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20230725 | 164000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20230725 | 163900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20230725 | 163800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20230725 | 163700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20230725 | 163600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20230725 | 163500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20230725 | 163400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20230725 | 163300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20230725 | 163200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20230725 | 163100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20230725 | 163000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20230725 | 162900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20230725 | 162800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20230725 | 162700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20230725 | 162600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20230725 | 162500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20230725 | 162400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20230725 | 162300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20230725 | 162200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20230725 | 162100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 21204 |
| 153 | 20230725 | 162000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20230725 | 161900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20230725 | 161800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20230725 | 161700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20230725 | 161600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20230725 | 161500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20230725 | 161400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20230725 | 161300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20230725 | 161200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20230725 | 161100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20230725 | 161000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20230725 | 160900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20230725 | 160800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20230725 | 160700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20230725 | 160600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20230725 | 160500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20230725 | 160400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20230725 | 160300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20230725 | 160200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20230725 | 160100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20230725 | 160000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20230725 | 155900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20230725 | 155800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20230725 | 155700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20230725 | 155600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20230725 | 155500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20230725 | 155400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20230725 | 155300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20230725 | 155200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20230725 | 155100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 21204 |
| 183 | 20230725 | 155000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20230725 | 154900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20230725 | 154800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20230725 | 154700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230725 | 154600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230725 | 154500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230725 | 154400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230725 | 154300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230725 | 154200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230725 | 154100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230725 | 154000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230725 | 153900 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230725 | 153800 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230725 | 153700 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20230725 | 153600 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20230725 | 153500 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20230725 | 153400 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20230725 | 153300 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20230725 | 153200 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20230725 | 153100 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20230725 | 153000 | 1108383645 | 3545 | 3545 | 3545 | 3545 | 21204 |
| 204 | 20230725 | 152900 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230725 | 152800 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20230725 | 152700 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20230725 | 152600 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20230725 | 152500 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20230725 | 152400 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20230725 | 152300 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20230725 | 152200 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20230725 | 152100 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 213 | 20230725 | 152000 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20230725 | 151900 | 1033215465 | 3550 | 3550 | 3550 | 3550 | 753 |
| 215 | 20230725 | 151800 | 1030542315 | 3550 | 3545 | 3550 | 3545 | 2580 |
| 216 | 20230725 | 151700 | 1021383825 | 3545 | 3545 | 3550 | 3545 | 2025 |
| 217 | 20230725 | 151600 | 1014205100 | 3550 | 3545 | 3550 | 3545 | 2004 |
| 218 | 20230725 | 151500 | 1007100910 | 3545 | 3545 | 3550 | 3545 | 507 |
| 219 | 20230725 | 151400 | 1005301095 | 3545 | 3545 | 3550 | 3545 | 560 |
| 220 | 20230725 | 151300 | 1003313395 | 3545 | 3545 | 3545 | 3545 | 81 |
| 221 | 20230725 | 151200 | 1003026250 | 3545 | 3545 | 3545 | 3545 | 501 |
| 222 | 20230725 | 151100 | 1001250205 | 3550 | 3545 | 3550 | 3545 | 708 |
| 223 | 20230725 | 151000 | 998740310 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20230725 | 150900 | 998740310 | 3545 | 3550 | 3550 | 3545 | 4939 |
| 225 | 20230725 | 150800 | 981224075 | 3545 | 3545 | 3545 | 3545 | 576 |
| 226 | 20230725 | 150700 | 979182155 | 3550 | 3545 | 3550 | 3545 | 264 |
| 227 | 20230725 | 150600 | 978246175 | 3545 | 3550 | 3550 | 3545 | 3673 |
| 228 | 20230725 | 150500 | 965223865 | 3550 | 3545 | 3550 | 3545 | 136 |
| 229 | 20230725 | 150400 | 964741085 | 3545 | 3550 | 3550 | 3545 | 728 |
| 230 | 20230725 | 150300 | 962156695 | 3550 | 3545 | 3550 | 3545 | 656 |
| 231 | 20230725 | 150200 | 959827910 | 3545 | 3550 | 3550 | 3545 | 952 |
| 232 | 20230725 | 150100 | 956448330 | 3550 | 3545 | 3550 | 3545 | 847 |
| 233 | 20230725 | 150000 | 953441525 | 3550 | 3550 | 3550 | 3550 | 12 |
| 234 | 20230725 | 145900 | 953398925 | 3550 | 3550 | 3550 | 3550 | 243 |
| 235 | 20230725 | 145800 | 952536275 | 3550 | 3550 | 3550 | 3550 | 157 |
| 236 | 20230725 | 145700 | 951978925 | 3545 | 3540 | 3545 | 3540 | 786 |
| 237 | 20230725 | 145600 | 949194905 | 3545 | 3540 | 3545 | 3535 | 695 |
| 238 | 20230725 | 145500 | 946733985 | 3545 | 3545 | 3545 | 3545 | 1 |
| 239 | 20230725 | 145400 | 946730440 | 3540 | 3545 | 3545 | 3535 | 1301 |
| 240 | 20230725 | 145300 | 942125145 | 3535 | 3535 | 3535 | 3535 | 771 |
| 241 | 20230725 | 145200 | 939399660 | 3535 | 3535 | 3535 | 3535 | 1745 |
| 242 | 20230725 | 145100 | 933231085 | 3550 | 3550 | 3550 | 3550 | 46 |
| 243 | 20230725 | 145000 | 933067785 | 3550 | 3545 | 3550 | 3535 | 2090 |
| 244 | 20230725 | 144900 | 925649280 | 3545 | 3545 | 3545 | 3530 | 590 |
| 245 | 20230725 | 144800 | 923561480 | 3545 | 3530 | 3545 | 3530 | 801 |
| 246 | 20230725 | 144700 | 920727185 | 3530 | 3535 | 3535 | 3530 | 2552 |
| 247 | 20230725 | 144600 | 911716120 | 3535 | 3545 | 3545 | 3530 | 1587 |
| 248 | 20230725 | 144500 | 906107515 | 3545 | 3545 | 3545 | 3545 | 11 |
| 249 | 20230725 | 144400 | 906068520 | 3545 | 3545 | 3545 | 3545 | 0 |
| 250 | 20230725 | 144300 | 906068520 | 3545 | 3545 | 3545 | 3545 | 9 |
| 251 | 20230725 | 144200 | 906036615 | 3545 | 3545 | 3545 | 3545 | 0 |
| 252 | 20230725 | 144100 | 906036615 | 3545 | 3530 | 3545 | 3530 | 1765 |
| 253 | 20230725 | 144000 | 899797165 | 3530 | 3530 | 3530 | 3530 | 3407 |
| 254 | 20230725 | 143900 | 887770455 | 3540 | 3540 | 3540 | 3540 | 130 |
| 255 | 20230725 | 143800 | 887310255 | 3540 | 3535 | 3540 | 3535 | 510 |
| 256 | 20230725 | 143700 | 885505560 | 3530 | 3535 | 3535 | 3530 | 12107 |
| 257 | 20230725 | 143600 | 842767350 | 3535 | 3535 | 3535 | 3535 | 4291 |
| 258 | 20230725 | 143500 | 827598665 | 3540 | 3540 | 3540 | 3540 | 342 |
| 259 | 20230725 | 143400 | 826387985 | 3540 | 3540 | 3540 | 3540 | 10 |
| 260 | 20230725 | 143300 | 826352585 | 3540 | 3540 | 3540 | 3540 | 2 |
| 261 | 20230725 | 143200 | 826345505 | 3540 | 3540 | 3540 | 3540 | 100 |
| 262 | 20230725 | 143100 | 825991505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 263 | 20230725 | 143000 | 825991505 | 3550 | 3550 | 3550 | 3550 | 16 |
| 264 | 20230725 | 142900 | 825934705 | 3540 | 3540 | 3540 | 3540 | 2 |
| 265 | 20230725 | 142800 | 825927625 | 3540 | 3540 | 3540 | 3540 | 2397 |
| 266 | 20230725 | 142700 | 817442245 | 3540 | 3545 | 3545 | 3540 | 1416 |
| 267 | 20230725 | 142600 | 812426980 | 3535 | 3535 | 3535 | 3535 | 40 |
| 268 | 20230725 | 142500 | 812285580 | 3535 | 3540 | 3540 | 3535 | 134 |
| 269 | 20230725 | 142400 | 811811230 | 3540 | 3540 | 3540 | 3540 | 110 |
| 270 | 20230725 | 142300 | 811421830 | 3540 | 3540 | 3540 | 3540 | 1609 |
| 271 | 20230725 | 142200 | 805725970 | 3540 | 3535 | 3550 | 3535 | 657 |
| 272 | 20230725 | 142100 | 803402140 | 3535 | 3535 | 3535 | 3535 | 1104 |
| 273 | 20230725 | 142000 | 799499500 | 3540 | 3540 | 3540 | 3540 | 198 |
| 274 | 20230725 | 141900 | 798798580 | 3540 | 3540 | 3540 | 3540 | 621 |
| 275 | 20230725 | 141800 | 796600240 | 3545 | 3545 | 3545 | 3545 | 735 |
| 276 | 20230725 | 141700 | 793994665 | 3545 | 3550 | 3550 | 3545 | 23 |
| 277 | 20230725 | 141600 | 793913030 | 3550 | 3535 | 3555 | 3535 | 104 |
| 278 | 20230725 | 141500 | 793543865 | 3550 | 3550 | 3555 | 3550 | 273 |
| 279 | 20230725 | 141400 | 792574445 | 3545 | 3545 | 3545 | 3530 | 2046 |
| 280 | 20230725 | 141300 | 785342755 | 3555 | 3535 | 3555 | 3530 | 502 |
| 281 | 20230725 | 141200 | 783569080 | 3535 | 3540 | 3540 | 3535 | 2474 |
| 282 | 20230725 | 141100 | 774812415 | 3540 | 3545 | 3545 | 3540 | 850 |
| 283 | 20230725 | 141000 | 771801310 | 3545 | 3545 | 3545 | 3545 | 300 |
| 284 | 20230725 | 140900 | 770737810 | 3540 | 3545 | 3545 | 3540 | 767 |
| 285 | 20230725 | 140800 | 768019925 | 3540 | 3565 | 3565 | 3540 | 22 |
| 286 | 20230725 | 140700 | 767942020 | 3570 | 3545 | 3570 | 3535 | 11637 |
| 287 | 20230725 | 140600 | 726774605 | 3545 | 3550 | 3550 | 3545 | 9738 |
| 288 | 20230725 | 140500 | 692250080 | 3550 | 3550 | 3550 | 3550 | 6194 |
| 289 | 20230725 | 140400 | 670261380 | 3555 | 3555 | 3555 | 3555 | 300 |
| 290 | 20230725 | 140300 | 669194880 | 3550 | 3550 | 3550 | 3550 | 947 |
| 291 | 20230725 | 140200 | 665833030 | 3550 | 3550 | 3550 | 3550 | 18 |
| 292 | 20230725 | 140100 | 665769130 | 3560 | 3555 | 3560 | 3550 | 62 |
| 293 | 20230725 | 140000 | 665548495 | 3560 | 3565 | 3565 | 3555 | 240 |
| 294 | 20230725 | 135900 | 664694485 | 3565 | 3555 | 3565 | 3555 | 51 |
| 295 | 20230725 | 135800 | 664512885 | 3555 | 3550 | 3555 | 3550 | 218 |
| 296 | 20230725 | 135700 | 663738955 | 3550 | 3550 | 3550 | 3550 | 106 |
| 297 | 20230725 | 135600 | 663362655 | 3555 | 3555 | 3555 | 3555 | 1014 |
| 298 | 20230725 | 135500 | 659757885 | 3555 | 3560 | 3560 | 3555 | 1221 |
| 299 | 20230725 | 135400 | 655416795 | 3560 | 3560 | 3560 | 3560 | 0 |
| 300 | 20230725 | 135300 | 655416795 | 3560 | 3560 | 3560 | 3555 | 3139 |
| 301 | 20230725 | 135200 | 644247835 | 3555 | 3565 | 3565 | 3555 | 16 |
| 302 | 20230725 | 135100 | 644190945 | 3565 | 3555 | 3565 | 3555 | 527 |
| 303 | 20230725 | 135000 | 642316040 | 3560 | 3560 | 3560 | 3560 | 646 |
| 304 | 20230725 | 134900 | 640016280 | 3560 | 3565 | 3565 | 3560 | 952 |
| 305 | 20230725 | 134800 | 636627080 | 3565 | 3565 | 3565 | 3560 | 489 |
| 306 | 20230725 | 134700 | 634885280 | 3570 | 3570 | 3570 | 3570 | 11 |
| 307 | 20230725 | 134600 | 634846010 | 3570 | 3565 | 3570 | 3565 | 1912 |
| 308 | 20230725 | 134500 | 628029710 | 3570 | 3580 | 3580 | 3570 | 5503 |
| 309 | 20230725 | 134400 | 608351740 | 3575 | 3575 | 3575 | 3575 | 0 |
| 310 | 20230725 | 134300 | 608351740 | 3575 | 3575 | 3575 | 3575 | 819 |
| 311 | 20230725 | 134200 | 605423815 | 3575 | 3575 | 3575 | 3575 | 6 |
| 312 | 20230725 | 134100 | 605402365 | 3575 | 3575 | 3575 | 3575 | 14 |
| 313 | 20230725 | 134000 | 605352315 | 3575 | 3580 | 3580 | 3575 | 5612 |
| 314 | 20230725 | 133900 | 585271500 | 3580 | 3580 | 3580 | 3580 | 10 |
| 315 | 20230725 | 133800 | 585235700 | 3585 | 3580 | 3585 | 3580 | 99 |
| 316 | 20230725 | 133700 | 584881180 | 3580 | 3585 | 3585 | 3580 | 51 |
| 317 | 20230725 | 133600 | 584698595 | 3580 | 3585 | 3585 | 3580 | 152 |
| 318 | 20230725 | 133500 | 584153925 | 3585 | 3585 | 3585 | 3585 | 1021 |
| 319 | 20230725 | 133400 | 580493640 | 3585 | 3585 | 3585 | 3585 | 0 |
| 320 | 20230725 | 133300 | 580493640 | 3585 | 3585 | 3585 | 3585 | 0 |
| 321 | 20230725 | 133200 | 580493640 | 3585 | 3590 | 3590 | 3585 | 232 |
| 322 | 20230725 | 133100 | 579661910 | 3595 | 3590 | 3595 | 3590 | 57 |
| 323 | 20230725 | 133000 | 579457270 | 3580 | 3585 | 3585 | 3580 | 488 |
| 324 | 20230725 | 132900 | 577710205 | 3590 | 3590 | 3590 | 3590 | 2 |
| 325 | 20230725 | 132800 | 577703025 | 3590 | 3590 | 3590 | 3590 | 1 |
| 326 | 20230725 | 132700 | 577699435 | 3590 | 3590 | 3590 | 3590 | 0 |
| 327 | 20230725 | 132600 | 577699435 | 3590 | 3590 | 3590 | 3590 | 52 |
| 328 | 20230725 | 132500 | 577512755 | 3590 | 3590 | 3590 | 3590 | 2 |
| 329 | 20230725 | 132400 | 577505575 | 3585 | 3585 | 3585 | 3585 | 698 |
| 330 | 20230725 | 132300 | 575003245 | 3585 | 3585 | 3585 | 3585 | 112 |
| 331 | 20230725 | 132200 | 574601725 | 3580 | 3580 | 3580 | 3580 | 0 |
| 332 | 20230725 | 132100 | 574601725 | 3580 | 3580 | 3580 | 3580 | 0 |
| 333 | 20230725 | 132000 | 574601725 | 3580 | 3585 | 3585 | 3580 | 906 |
| 334 | 20230725 | 131900 | 571358240 | 3580 | 3580 | 3580 | 3580 | 2 |
| 335 | 20230725 | 131800 | 571351080 | 3580 | 3580 | 3585 | 3580 | 419 |
| 336 | 20230725 | 131700 | 569849060 | 3580 | 3580 | 3580 | 3580 | 303 |
| 337 | 20230725 | 131600 | 568764320 | 3585 | 3585 | 3585 | 3585 | 61 |
| 338 | 20230725 | 131500 | 568545635 | 3590 | 3585 | 3590 | 3585 | 5 |
| 339 | 20230725 | 131400 | 568527700 | 3590 | 3590 | 3595 | 3590 | 52 |
| 340 | 20230725 | 131300 | 568341015 | 3590 | 3590 | 3590 | 3590 | 29 |
| 341 | 20230725 | 131200 | 568236905 | 3595 | 3590 | 3595 | 3590 | 3 |
| 342 | 20230725 | 131100 | 568226125 | 3595 | 3590 | 3595 | 3590 | 36 |
| 343 | 20230725 | 131000 | 568096860 | 3595 | 3595 | 3595 | 3595 | 2 |
| 344 | 20230725 | 130900 | 568089670 | 3580 | 3590 | 3590 | 3580 | 173 |
| 345 | 20230725 | 130800 | 567470320 | 3600 | 3585 | 3600 | 3585 | 124 |
| 346 | 20230725 | 130700 | 567025545 | 3590 | 3590 | 3590 | 3590 | 5 |
| 347 | 20230725 | 130600 | 567007595 | 3590 | 3590 | 3590 | 3590 | 80 |
| 348 | 20230725 | 130500 | 566720395 | 3590 | 3590 | 3590 | 3590 | 1 |
| 349 | 20230725 | 130400 | 566716805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 350 | 20230725 | 130300 | 566716805 | 3580 | 3580 | 3580 | 3580 | 12 |
| 351 | 20230725 | 130200 | 566673845 | 3580 | 3580 | 3580 | 3580 | 350 |
| 352 | 20230725 | 130100 | 565420845 | 3580 | 3590 | 3595 | 3580 | 107 |
| 353 | 20230725 | 130000 | 565036695 | 3595 | 3580 | 3595 | 3580 | 2 |
| 354 | 20230725 | 125900 | 565029520 | 3585 | 3585 | 3585 | 3585 | 113 |
| 355 | 20230725 | 125800 | 564624415 | 3585 | 3590 | 3590 | 3585 | 120 |
| 356 | 20230725 | 125700 | 564194210 | 3585 | 3585 | 3585 | 3585 | 31 |
| 357 | 20230725 | 125600 | 564083075 | 3580 | 3590 | 3590 | 3580 | 38 |
| 358 | 20230725 | 125500 | 563946930 | 3590 | 3595 | 3595 | 3590 | 11 |
| 359 | 20230725 | 125400 | 563907390 | 3600 | 3575 | 3600 | 3575 | 350 |
| 360 | 20230725 | 125300 | 562654890 | 3600 | 3600 | 3600 | 3600 | 1 |
| 361 | 20230725 | 125200 | 562651290 | 3575 | 3575 | 3575 | 3575 | 1 |
| 362 | 20230725 | 125100 | 562647715 | 3580 | 3575 | 3580 | 3575 | 564 |
| 363 | 20230725 | 125000 | 560628600 | 3580 | 3600 | 3600 | 3580 | 78 |
| 364 | 20230725 | 124900 | 560348340 | 3585 | 3580 | 3585 | 3580 | 2 |
| 365 | 20230725 | 124800 | 560341175 | 3590 | 3600 | 3600 | 3590 | 974 |
| 366 | 20230725 | 124700 | 556844315 | 3600 | 3600 | 3600 | 3600 | 7 |
| 367 | 20230725 | 124600 | 556819115 | 3600 | 3600 | 3600 | 3600 | 3009 |
| 368 | 20230725 | 124500 | 545986715 | 3600 | 3600 | 3610 | 3600 | 41 |
| 369 | 20230725 | 124400 | 545838995 | 3605 | 3605 | 3605 | 3605 | 1509 |
| 370 | 20230725 | 124300 | 540399050 | 3575 | 3600 | 3600 | 3575 | 199 |
| 371 | 20230725 | 124200 | 539682675 | 3585 | 3585 | 3585 | 3585 | 99 |
| 372 | 20230725 | 124100 | 539327760 | 3600 | 3600 | 3600 | 3600 | 100 |
| 373 | 20230725 | 124000 | 538967760 | 3600 | 3595 | 3600 | 3575 | 640 |
| 374 | 20230725 | 123900 | 536667070 | 3595 | 3590 | 3600 | 3575 | 1611 |
| 375 | 20230725 | 123800 | 530871010 | 3590 | 3580 | 3590 | 3575 | 1541 |
| 376 | 20230725 | 123700 | 525351835 | 3580 | 3590 | 3590 | 3580 | 2 |
| 377 | 20230725 | 123600 | 525344665 | 3590 | 3575 | 3590 | 3575 | 103 |
| 378 | 20230725 | 123500 | 524975270 | 3585 | 3585 | 3585 | 3585 | 181 |
| 379 | 20230725 | 123400 | 524326385 | 3585 | 3575 | 3585 | 3575 | 321 |
| 380 | 20230725 | 123300 | 523175610 | 3585 | 3585 | 3585 | 3585 | 79 |
| 381 | 20230725 | 123200 | 522892395 | 3585 | 3585 | 3585 | 3585 | 21 |
| 382 | 20230725 | 123100 | 522817110 | 3585 | 3585 | 3585 | 3585 | 9 |
| 383 | 20230725 | 123000 | 522784845 | 3585 | 3585 | 3585 | 3585 | 1 |
| 384 | 20230725 | 122900 | 522781260 | 3590 | 3590 | 3590 | 3590 | 0 |
| 385 | 20230725 | 122800 | 522781260 | 3590 | 3590 | 3590 | 3590 | 400 |
| 386 | 20230725 | 122700 | 521345260 | 3570 | 3590 | 3590 | 3570 | 401 |
| 387 | 20230725 | 122600 | 519905690 | 3570 | 3570 | 3570 | 3570 | 0 |
| 388 | 20230725 | 122500 | 519905690 | 3570 | 3585 | 3585 | 3570 | 2 |
| 389 | 20230725 | 122400 | 519898535 | 3585 | 3585 | 3590 | 3585 | 619 |
| 390 | 20230725 | 122300 | 517677355 | 3585 | 3580 | 3585 | 3570 | 696 |
| 391 | 20230725 | 122200 | 515187180 | 3580 | 3580 | 3580 | 3580 | 0 |
| 392 | 20230725 | 122100 | 515187180 | 3580 | 3580 | 3580 | 3580 | 1 |
| 393 | 20230725 | 122000 | 515183600 | 3580 | 3580 | 3580 | 3580 | 1 |
| 394 | 20230725 | 121900 | 515180020 | 3580 | 3580 | 3580 | 3580 | 1 |
| 395 | 20230725 | 121800 | 515176440 | 3585 | 3585 | 3585 | 3585 | 3 |
| 396 | 20230725 | 121700 | 515165685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 397 | 20230725 | 121600 | 515165685 | 3580 | 3585 | 3585 | 3580 | 387 |
| 398 | 20230725 | 121500 | 513778295 | 3580 | 3580 | 3580 | 3580 | 0 |
| 399 | 20230725 | 121400 | 513778295 | 3580 | 3590 | 3590 | 3575 | 403 |
| 400 | 20230725 | 121300 | 512331560 | 3575 | 3575 | 3575 | 3575 | 0 |
| 401 | 20230725 | 121200 | 512331560 | 3575 | 3590 | 3590 | 3575 | 2 |
| 402 | 20230725 | 121100 | 512324395 | 3575 | 3575 | 3575 | 3575 | 0 |
| 403 | 20230725 | 121000 | 512324395 | 3575 | 3575 | 3575 | 3575 | 1 |
| 404 | 20230725 | 120900 | 512320820 | 3575 | 3575 | 3575 | 3575 | 1 |
| 405 | 20230725 | 120800 | 512317245 | 3575 | 3575 | 3575 | 3575 | 42 |
| 406 | 20230725 | 120700 | 512167095 | 3575 | 3580 | 3580 | 3575 | 1201 |
| 407 | 20230725 | 120600 | 507872520 | 3575 | 3580 | 3580 | 3575 | 2167 |
| 408 | 20230725 | 120500 | 500114665 | 3580 | 3595 | 3595 | 3580 | 2 |
| 409 | 20230725 | 120400 | 500107490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 410 | 20230725 | 120300 | 500107490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 411 | 20230725 | 120200 | 500107490 | 3580 | 3580 | 3580 | 3580 | 0 |
| 412 | 20230725 | 120100 | 500107490 | 3580 | 3580 | 3580 | 3580 | 1 |
| 413 | 20230725 | 120000 | 500103910 | 3590 | 3590 | 3590 | 3590 | 40 |
| 414 | 20230725 | 115900 | 499960310 | 3595 | 3595 | 3595 | 3595 | 0 |
| 415 | 20230725 | 115800 | 499960310 | 3595 | 3580 | 3595 | 3580 | 3 |
| 416 | 20230725 | 115700 | 499949540 | 3590 | 3590 | 3590 | 3590 | 0 |
| 417 | 20230725 | 115600 | 499949540 | 3590 | 3590 | 3590 | 3585 | 566 |
| 418 | 20230725 | 115500 | 497917605 | 3590 | 3590 | 3590 | 3590 | 1 |
| 419 | 20230725 | 115400 | 497914015 | 3580 | 3580 | 3580 | 3580 | 0 |
| 420 | 20230725 | 115300 | 497914015 | 3580 | 3580 | 3580 | 3580 | 2 |
| 421 | 20230725 | 115200 | 497906855 | 3580 | 3580 | 3580 | 3580 | 400 |
| 422 | 20230725 | 115100 | 496474855 | 3580 | 3580 | 3580 | 3580 | 5 |
| 423 | 20230725 | 115000 | 496456955 | 3580 | 3580 | 3580 | 3580 | 0 |
| 424 | 20230725 | 114900 | 496456955 | 3580 | 3580 | 3580 | 3580 | 0 |
| 425 | 20230725 | 114800 | 496456955 | 3580 | 3580 | 3580 | 3580 | 58 |
| 426 | 20230725 | 114700 | 496249315 | 3575 | 3580 | 3580 | 3575 | 1503 |
| 427 | 20230725 | 114600 | 490868580 | 3580 | 3580 | 3580 | 3580 | 3597 |
| 428 | 20230725 | 114500 | 477991320 | 3580 | 3580 | 3580 | 3580 | 1 |
| 429 | 20230725 | 114400 | 477987740 | 3580 | 3580 | 3580 | 3580 | 217 |
| 430 | 20230725 | 114300 | 477210880 | 3580 | 3580 | 3580 | 3580 | 24 |
| 431 | 20230725 | 114200 | 477124960 | 3580 | 3580 | 3580 | 3580 | 2 |
| 432 | 20230725 | 114100 | 477117800 | 3580 | 3580 | 3580 | 3580 | 675 |
| 433 | 20230725 | 114000 | 474701300 | 3580 | 3580 | 3580 | 3580 | 4 |
| 434 | 20230725 | 113900 | 474686980 | 3580 | 3590 | 3590 | 3580 | 1047 |
| 435 | 20230725 | 113800 | 470933880 | 3590 | 3590 | 3590 | 3590 | 5 |
| 436 | 20230725 | 113700 | 470915930 | 3590 | 3585 | 3590 | 3585 | 12 |
| 437 | 20230725 | 113600 | 470872860 | 3590 | 3585 | 3590 | 3585 | 1685 |
| 438 | 20230725 | 113500 | 464823715 | 3585 | 3585 | 3585 | 3585 | 0 |
| 439 | 20230725 | 113400 | 464823715 | 3585 | 3585 | 3585 | 3585 | 0 |
| 440 | 20230725 | 113300 | 464823715 | 3585 | 3585 | 3585 | 3585 | 561 |
| 441 | 20230725 | 113200 | 462812530 | 3590 | 3590 | 3590 | 3590 | 0 |
| 442 | 20230725 | 113100 | 462812530 | 3590 | 3595 | 3595 | 3590 | 661 |
| 443 | 20230725 | 113000 | 460437660 | 3595 | 3600 | 3600 | 3595 | 105 |
| 444 | 20230725 | 112900 | 460060160 | 3595 | 3595 | 3595 | 3595 | 92 |
| 445 | 20230725 | 112800 | 459729420 | 3590 | 3590 | 3595 | 3590 | 28 |
| 446 | 20230725 | 112700 | 459628895 | 3590 | 3590 | 3590 | 3590 | 10 |
| 447 | 20230725 | 112600 | 459592995 | 3595 | 3595 | 3595 | 3595 | 0 |
| 448 | 20230725 | 112500 | 459592995 | 3595 | 3585 | 3595 | 3585 | 2101 |
| 449 | 20230725 | 112400 | 452060900 | 3585 | 3585 | 3585 | 3585 | 0 |
| 450 | 20230725 | 112300 | 452060900 | 3585 | 3585 | 3585 | 3585 | 0 |
| 451 | 20230725 | 112200 | 452060900 | 3585 | 3585 | 3585 | 3585 | 0 |
| 452 | 20230725 | 112100 | 452060900 | 3585 | 3580 | 3585 | 3580 | 1963 |
| 453 | 20230725 | 112000 | 445028360 | 3585 | 3585 | 3585 | 3585 | 303 |
| 454 | 20230725 | 111900 | 443942105 | 3590 | 3595 | 3595 | 3590 | 3 |
| 455 | 20230725 | 111800 | 443931330 | 3590 | 3595 | 3595 | 3590 | 13 |
| 456 | 20230725 | 111700 | 443884655 | 3585 | 3585 | 3585 | 3585 | 2141 |
| 457 | 20230725 | 111600 | 436209170 | 3595 | 3595 | 3595 | 3595 | 12 |
| 458 | 20230725 | 111500 | 436166030 | 3595 | 3595 | 3595 | 3595 | 1 |
| 459 | 20230725 | 111400 | 436162435 | 3580 | 3580 | 3580 | 3580 | 2000 |
| 460 | 20230725 | 111300 | 429002435 | 3585 | 3585 | 3585 | 3585 | 0 |
| 461 | 20230725 | 111200 | 429002435 | 3585 | 3585 | 3585 | 3585 | 500 |
| 462 | 20230725 | 111100 | 427209935 | 3600 | 3600 | 3600 | 3600 | 2 |
| 463 | 20230725 | 111000 | 427202735 | 3600 | 3600 | 3600 | 3600 | 0 |
| 464 | 20230725 | 110900 | 427202735 | 3600 | 3600 | 3600 | 3600 | 12 |
| 465 | 20230725 | 110800 | 427159535 | 3600 | 3600 | 3600 | 3600 | 0 |
| 466 | 20230725 | 110700 | 427159535 | 3600 | 3590 | 3600 | 3590 | 105 |
| 467 | 20230725 | 110600 | 426781560 | 3590 | 3590 | 3590 | 3590 | 1 |
| 468 | 20230725 | 110500 | 426777970 | 3585 | 3585 | 3585 | 3585 | 712 |
| 469 | 20230725 | 110400 | 424225450 | 3585 | 3585 | 3585 | 3585 | 1 |
| 470 | 20230725 | 110300 | 424221865 | 3575 | 3575 | 3585 | 3575 | 631 |
| 471 | 20230725 | 110200 | 421966030 | 3575 | 3575 | 3575 | 3575 | 10 |
| 472 | 20230725 | 110100 | 421930280 | 3580 | 3575 | 3580 | 3575 | 1255 |
| 473 | 20230725 | 110000 | 417443240 | 3580 | 3580 | 3580 | 3580 | 0 |
| 474 | 20230725 | 105900 | 417443240 | 3580 | 3580 | 3580 | 3580 | 389 |
| 475 | 20230725 | 105800 | 416050620 | 3580 | 3580 | 3580 | 3580 | 1119 |
| 476 | 20230725 | 105700 | 412044600 | 3580 | 3580 | 3585 | 3580 | 401 |
| 477 | 20230725 | 105600 | 410609015 | 3580 | 3580 | 3580 | 3580 | 0 |
| 478 | 20230725 | 105500 | 410609015 | 3580 | 3580 | 3580 | 3580 | 140 |
| 479 | 20230725 | 105400 | 410107815 | 3585 | 3585 | 3585 | 3585 | 0 |
| 480 | 20230725 | 105300 | 410107815 | 3585 | 3585 | 3585 | 3585 | 0 |
| 481 | 20230725 | 105200 | 410107815 | 3585 | 3585 | 3585 | 3585 | 2 |
| 482 | 20230725 | 105100 | 410100645 | 3580 | 3580 | 3580 | 3580 | 69 |
| 483 | 20230725 | 105000 | 409853625 | 3580 | 3580 | 3580 | 3580 | 0 |
| 484 | 20230725 | 104900 | 409853625 | 3580 | 3580 | 3580 | 3580 | 1428 |
| 485 | 20230725 | 104800 | 404741385 | 3580 | 3580 | 3580 | 3580 | 9 |
| 486 | 20230725 | 104700 | 404709165 | 3585 | 3585 | 3585 | 3585 | 534 |
| 487 | 20230725 | 104600 | 402794775 | 3585 | 3585 | 3585 | 3585 | 2 |
| 488 | 20230725 | 104500 | 402787605 | 3585 | 3585 | 3585 | 3585 | 5 |
| 489 | 20230725 | 104400 | 402769680 | 3585 | 3580 | 3585 | 3580 | 304 |
| 490 | 20230725 | 104300 | 401679850 | 3585 | 3585 | 3585 | 3585 | 1 |
| 491 | 20230725 | 104200 | 401676265 | 3585 | 3575 | 3585 | 3575 | 116 |
| 492 | 20230725 | 104100 | 401260565 | 3575 | 3575 | 3575 | 3575 | 819 |
| 493 | 20230725 | 104000 | 398332640 | 3575 | 3580 | 3580 | 3575 | 2052 |
| 494 | 20230725 | 103900 | 390994180 | 3585 | 3580 | 3585 | 3580 | 410 |
| 495 | 20230725 | 103800 | 389525830 | 3580 | 3580 | 3580 | 3580 | 89 |
| 496 | 20230725 | 103700 | 389207210 | 3580 | 3580 | 3580 | 3580 | 112 |
| 497 | 20230725 | 103600 | 388806250 | 3590 | 3590 | 3590 | 3590 | 0 |
| 498 | 20230725 | 103500 | 388806250 | 3590 | 3580 | 3590 | 3580 | 1581 |
| 499 | 20230725 | 103400 | 383146260 | 3575 | 3575 | 3575 | 3575 | 137 |
| 500 | 20230725 | 103300 | 382656485 | 3580 | 3580 | 3580 | 3580 | 171 |
| 501 | 20230725 | 103200 | 382044305 | 3580 | 3590 | 3590 | 3580 | 201 |
| 502 | 20230725 | 103100 | 381324715 | 3590 | 3590 | 3590 | 3590 | 0 |
| 503 | 20230725 | 103000 | 381324715 | 3590 | 3590 | 3590 | 3590 | 0 |
| 504 | 20230725 | 102900 | 381324715 | 3590 | 3590 | 3590 | 3590 | 30 |
| 505 | 20230725 | 102800 | 381217015 | 3590 | 3590 | 3590 | 3590 | 1 |
| 506 | 20230725 | 102700 | 381213425 | 3575 | 3575 | 3575 | 3575 | 0 |
| 507 | 20230725 | 102600 | 381213425 | 3575 | 3575 | 3575 | 3575 | 340 |
| 508 | 20230725 | 102500 | 379997925 | 3575 | 3575 | 3575 | 3575 | 417 |
| 509 | 20230725 | 102400 | 378507150 | 3575 | 3575 | 3580 | 3575 | 4517 |
| 510 | 20230725 | 102300 | 362346990 | 3575 | 3580 | 3580 | 3575 | 1314 |
| 511 | 20230725 | 102200 | 357642920 | 3580 | 3580 | 3580 | 3580 | 367 |
| 512 | 20230725 | 102100 | 356329060 | 3585 | 3585 | 3585 | 3585 | 596 |
| 513 | 20230725 | 102000 | 354192400 | 3585 | 3585 | 3585 | 3585 | 0 |
| 514 | 20230725 | 101900 | 354192400 | 3585 | 3585 | 3590 | 3585 | 2004 |
| 515 | 20230725 | 101800 | 347008035 | 3590 | 3590 | 3590 | 3590 | 240 |
| 516 | 20230725 | 101700 | 346146435 | 3595 | 3595 | 3595 | 3595 | 0 |
| 517 | 20230725 | 101600 | 346146435 | 3595 | 3595 | 3595 | 3595 | 0 |
| 518 | 20230725 | 101500 | 346146435 | 3595 | 3595 | 3595 | 3595 | 50 |
| 519 | 20230725 | 101400 | 345966685 | 3595 | 3600 | 3600 | 3595 | 1687 |
| 520 | 20230725 | 101300 | 339901470 | 3600 | 3600 | 3600 | 3600 | 2410 |
| 521 | 20230725 | 101200 | 331225470 | 3610 | 3600 | 3610 | 3600 | 241 |
| 522 | 20230725 | 101100 | 330357860 | 3600 | 3600 | 3600 | 3600 | 0 |
| 523 | 20230725 | 101000 | 330357860 | 3600 | 3605 | 3605 | 3600 | 901 |
| 524 | 20230725 | 100900 | 327110040 | 3605 | 3605 | 3605 | 3605 | 0 |
| 525 | 20230725 | 100800 | 327110040 | 3605 | 3605 | 3605 | 3605 | 2 |
| 526 | 20230725 | 100700 | 327102830 | 3605 | 3630 | 3630 | 3605 | 2359 |
| 527 | 20230725 | 100600 | 318592180 | 3615 | 3625 | 3630 | 3615 | 1101 |
| 528 | 20230725 | 100500 | 314611050 | 3625 | 3620 | 3625 | 3620 | 1001 |
| 529 | 20230725 | 100400 | 310987425 | 3630 | 3625 | 3630 | 3620 | 1559 |
| 530 | 20230725 | 100300 | 305329775 | 3625 | 3610 | 3625 | 3610 | 126 |
| 531 | 20230725 | 100200 | 304874750 | 3610 | 3625 | 3625 | 3610 | 5017 |
| 532 | 20230725 | 100100 | 286749965 | 3620 | 3620 | 3620 | 3620 | 1544 |
| 533 | 20230725 | 100000 | 281160685 | 3625 | 3625 | 3625 | 3620 | 248 |
| 534 | 20230725 | 095900 | 280262875 | 3625 | 3625 | 3625 | 3625 | 101 |
| 535 | 20230725 | 095800 | 279896750 | 3625 | 3625 | 3625 | 3625 | 689 |
| 536 | 20230725 | 095700 | 277399125 | 3630 | 3635 | 3635 | 3625 | 4463 |
| 537 | 20230725 | 095600 | 261200940 | 3630 | 3635 | 3635 | 3630 | 12 |
| 538 | 20230725 | 095500 | 261157330 | 3635 | 3635 | 3635 | 3635 | 50 |
| 539 | 20230725 | 095400 | 260975580 | 3635 | 3635 | 3640 | 3630 | 1998 |
| 540 | 20230725 | 095300 | 253713475 | 3645 | 3640 | 3645 | 3640 | 1127 |
| 541 | 20230725 | 095200 | 249611060 | 3640 | 3635 | 3645 | 3630 | 2553 |
| 542 | 20230725 | 095100 | 240331010 | 3635 | 3640 | 3640 | 3635 | 2790 |
| 543 | 20230725 | 095000 | 230175415 | 3635 | 3635 | 3635 | 3630 | 62 |
| 544 | 20230725 | 094900 | 229950050 | 3635 | 3635 | 3635 | 3635 | 1197 |
| 545 | 20230725 | 094800 | 225598955 | 3635 | 3635 | 3635 | 3635 | 1185 |
| 546 | 20230725 | 094700 | 221291480 | 3630 | 3625 | 3630 | 3625 | 3679 |
| 547 | 20230725 | 094600 | 207946860 | 3620 | 3610 | 3625 | 3610 | 2874 |
| 548 | 20230725 | 094500 | 197542640 | 3610 | 3610 | 3610 | 3610 | 1276 |
| 549 | 20230725 | 094400 | 192936280 | 3620 | 3615 | 3620 | 3615 | 231 |
| 550 | 20230725 | 094300 | 192100710 | 3615 | 3615 | 3615 | 3610 | 1426 |
| 551 | 20230725 | 094200 | 186946000 | 3620 | 3620 | 3620 | 3620 | 487 |
| 552 | 20230725 | 094100 | 185183060 | 3620 | 3625 | 3625 | 3620 | 452 |
| 553 | 20230725 | 094000 | 183546815 | 3620 | 3615 | 3620 | 3615 | 446 |
| 554 | 20230725 | 093900 | 181934295 | 3615 | 3615 | 3615 | 3615 | 200 |
| 555 | 20230725 | 093800 | 181211295 | 3610 | 3625 | 3625 | 3610 | 1096 |
| 556 | 20230725 | 093700 | 177247360 | 3620 | 3625 | 3625 | 3620 | 99 |
| 557 | 20230725 | 093600 | 176888530 | 3630 | 3625 | 3630 | 3625 | 2609 |
| 558 | 20230725 | 093500 | 167426115 | 3620 | 3615 | 3620 | 3615 | 1700 |
| 559 | 20230725 | 093400 | 161274580 | 3610 | 3605 | 3610 | 3605 | 316 |
| 560 | 20230725 | 093300 | 160133840 | 3610 | 3600 | 3610 | 3600 | 302 |
| 561 | 20230725 | 093200 | 159046620 | 3600 | 3610 | 3610 | 3600 | 1051 |
| 562 | 20230725 | 093100 | 155257740 | 3610 | 3610 | 3610 | 3605 | 8 |
| 563 | 20230725 | 093000 | 155228865 | 3610 | 3605 | 3610 | 3600 | 977 |
| 564 | 20230725 | 092900 | 151711320 | 3615 | 3615 | 3615 | 3615 | 31 |
| 565 | 20230725 | 092800 | 151599255 | 3605 | 3620 | 3620 | 3605 | 293 |
| 566 | 20230725 | 092700 | 150540950 | 3615 | 3615 | 3615 | 3605 | 392 |
| 567 | 20230725 | 092600 | 149124420 | 3615 | 3605 | 3615 | 3605 | 43 |
| 568 | 20230725 | 092500 | 148969285 | 3600 | 3600 | 3600 | 3600 | 500 |
| 569 | 20230725 | 092400 | 147169285 | 3600 | 3615 | 3615 | 3600 | 195 |
| 570 | 20230725 | 092300 | 146464900 | 3620 | 3615 | 3620 | 3610 | 915 |
| 571 | 20230725 | 092200 | 143158840 | 3615 | 3610 | 3615 | 3585 | 515 |
| 572 | 20230725 | 092100 | 141309700 | 3615 | 3575 | 3615 | 3575 | 5267 |
| 573 | 20230725 | 092000 | 122351610 | 3575 | 3565 | 3575 | 3565 | 318 |
| 574 | 20230725 | 091900 | 121217440 | 3565 | 3575 | 3585 | 3555 | 1405 |
| 575 | 20230725 | 091800 | 116209335 | 3595 | 3595 | 3595 | 3595 | 9 |
| 576 | 20230725 | 091700 | 116176980 | 3590 | 3590 | 3590 | 3590 | 553 |
| 577 | 20230725 | 091600 | 114191710 | 3590 | 3570 | 3595 | 3565 | 251 |
| 578 | 20230725 | 091500 | 113295085 | 3585 | 3595 | 3595 | 3585 | 783 |
| 579 | 20230725 | 091400 | 110484200 | 3590 | 3595 | 3595 | 3590 | 21 |
| 580 | 20230725 | 091300 | 110408805 | 3595 | 3595 | 3595 | 3590 | 201 |
| 581 | 20230725 | 091200 | 109686225 | 3595 | 3575 | 3595 | 3575 | 2159 |
| 582 | 20230725 | 091100 | 101955060 | 3575 | 3580 | 3580 | 3575 | 5 |
| 583 | 20230725 | 091000 | 101937175 | 3580 | 3585 | 3585 | 3580 | 134 |
| 584 | 20230725 | 090900 | 101457190 | 3590 | 3560 | 3590 | 3550 | 4006 |
| 585 | 20230725 | 090800 | 87214195 | 3560 | 3585 | 3585 | 3560 | 1510 |
| 586 | 20230725 | 090700 | 81819780 | 3580 | 3580 | 3580 | 3580 | 3403 |
| 587 | 20230725 | 090600 | 69637040 | 3580 | 3590 | 3595 | 3580 | 642 |
| 588 | 20230725 | 090500 | 67335715 | 3590 | 3595 | 3595 | 3585 | 143 |
| 589 | 20230725 | 090400 | 66822635 | 3595 | 3595 | 3595 | 3570 | 1084 |
| 590 | 20230725 | 090300 | 62931395 | 3600 | 3600 | 3600 | 3580 | 2470 |
| 591 | 20230725 | 090200 | 54086720 | 3600 | 3600 | 3600 | 3595 | 796 |
| 592 | 20230725 | 090100 | 51224090 | 3600 | 3615 | 3625 | 3600 | 3735 |
| 593 | 20230725 | 090000 | 37724710 | 3620 | 3575 | 3625 | 3575 | 10189 |