29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 5369 |
| 3 | 20230725 | 185600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20230725 | 185500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20230725 | 185400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20230725 | 185300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20230725 | 185200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20230725 | 185100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20230725 | 185000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20230725 | 184900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20230725 | 184800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20230725 | 184700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20230725 | 184600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20230725 | 184500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20230725 | 184400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20230725 | 184300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20230725 | 184200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20230725 | 184100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20230725 | 184000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20230725 | 183900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20230725 | 183800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20230725 | 183700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20230725 | 183600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20230725 | 183500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20230725 | 183400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20230725 | 183300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20230725 | 183200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20230725 | 183100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20230725 | 183000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20230725 | 182900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20230725 | 182800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20230725 | 182700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 5369 |
| 33 | 20230725 | 182600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20230725 | 182500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20230725 | 182400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20230725 | 182300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20230725 | 182200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20230725 | 182100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20230725 | 182000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20230725 | 181900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20230725 | 181800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20230725 | 181700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20230725 | 181600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20230725 | 181500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20230725 | 181400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20230725 | 181300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20230725 | 181200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20230725 | 181100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20230725 | 181000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20230725 | 180900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20230725 | 180800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20230725 | 180700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20230725 | 180600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20230725 | 180500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20230725 | 180400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20230725 | 180300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20230725 | 180200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20230725 | 180100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20230725 | 180000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20230725 | 175900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20230725 | 175800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20230725 | 175700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 5369 |
| 63 | 20230725 | 175600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20230725 | 175500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20230725 | 175400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20230725 | 175300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20230725 | 175200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20230725 | 175100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20230725 | 175000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20230725 | 174900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20230725 | 174800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20230725 | 174700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20230725 | 174600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20230725 | 174500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20230725 | 174400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20230725 | 174300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20230725 | 174200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20230725 | 174100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20230725 | 174000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20230725 | 173900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20230725 | 173800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20230725 | 173700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20230725 | 173600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20230725 | 173500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20230725 | 173400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20230725 | 173300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20230725 | 173200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20230725 | 173100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20230725 | 173000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20230725 | 172900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20230725 | 172800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20230725 | 172700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 5369 |
| 93 | 20230725 | 172600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20230725 | 172500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20230725 | 172400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20230725 | 172300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20230725 | 172200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20230725 | 172100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20230725 | 172000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20230725 | 171900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20230725 | 171800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20230725 | 171700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20230725 | 171600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20230725 | 171500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20230725 | 171400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20230725 | 171300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20230725 | 171200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20230725 | 171100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20230725 | 171000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20230725 | 170900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20230725 | 170800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20230725 | 170700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20230725 | 170600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20230725 | 170500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20230725 | 170400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20230725 | 170300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20230725 | 170200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20230725 | 170100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20230725 | 170000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20230725 | 165900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20230725 | 165800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20230725 | 165700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 5369 |
| 123 | 20230725 | 165600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20230725 | 165500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20230725 | 165400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20230725 | 165300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20230725 | 165200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20230725 | 165100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20230725 | 165000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20230725 | 164900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20230725 | 164800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20230725 | 164700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20230725 | 164600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20230725 | 164500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20230725 | 164400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20230725 | 164300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20230725 | 164200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20230725 | 164100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20230725 | 164000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20230725 | 163900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20230725 | 163800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20230725 | 163700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20230725 | 163600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20230725 | 163500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20230725 | 163400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20230725 | 163300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20230725 | 163200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20230725 | 163100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20230725 | 163000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20230725 | 162900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20230725 | 162800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20230725 | 162700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 5369 |
| 153 | 20230725 | 162600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20230725 | 162500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20230725 | 162400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20230725 | 162300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20230725 | 162200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20230725 | 162100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20230725 | 162000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20230725 | 161900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20230725 | 161800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20230725 | 161700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20230725 | 161600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20230725 | 161500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20230725 | 161400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20230725 | 161300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20230725 | 161200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20230725 | 161100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20230725 | 161000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20230725 | 160900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20230725 | 160800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20230725 | 160700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20230725 | 160600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20230725 | 160500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20230725 | 160400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20230725 | 160300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20230725 | 160200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20230725 | 160100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20230725 | 160000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20230725 | 155900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20230725 | 155800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20230725 | 155700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 5369 |
| 183 | 20230725 | 155600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20230725 | 155500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20230725 | 155400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20230725 | 155300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20230725 | 155200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20230725 | 155100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20230725 | 155000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20230725 | 154900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20230725 | 154800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20230725 | 154700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20230725 | 154600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20230725 | 154500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20230725 | 154400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20230725 | 154300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20230725 | 154200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20230725 | 154100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20230725 | 154000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20230725 | 153900 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20230725 | 153800 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20230725 | 153700 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20230725 | 153600 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20230725 | 153500 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20230725 | 153400 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20230725 | 153300 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20230725 | 153200 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20230725 | 153100 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20230725 | 153000 | 1165176730 | 3705 | 3705 | 3705 | 3705 | 5369 |
| 210 | 20230725 | 152900 | 1145284585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20230725 | 152800 | 1145284585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20230725 | 152700 | 1145284585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 213 | 20230725 | 152600 | 1145284585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20230725 | 152500 | 1145284585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20230725 | 152400 | 1145284585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20230725 | 152300 | 1145284585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20230725 | 152200 | 1145284585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20230725 | 152100 | 1145284585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20230725 | 152000 | 1145284585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20230725 | 151900 | 1145284585 | 3685 | 3670 | 3685 | 3670 | 5554 |
| 221 | 20230725 | 151800 | 1124866225 | 3670 | 3670 | 3670 | 3660 | 999 |
| 222 | 20230725 | 151700 | 1121204145 | 3670 | 3670 | 3670 | 3670 | 4 |
| 223 | 20230725 | 151600 | 1121189465 | 3650 | 3670 | 3670 | 3650 | 871 |
| 224 | 20230725 | 151500 | 1118009725 | 3650 | 3670 | 3670 | 3650 | 3030 |
| 225 | 20230725 | 151400 | 1106938835 | 3655 | 3665 | 3670 | 3655 | 2667 |
| 226 | 20230725 | 151300 | 1097186660 | 3670 | 3660 | 3670 | 3655 | 3920 |
| 227 | 20230725 | 151200 | 1082843155 | 3665 | 3665 | 3665 | 3655 | 2547 |
| 228 | 20230725 | 151100 | 1073522950 | 3660 | 3665 | 3665 | 3660 | 21 |
| 229 | 20230725 | 151000 | 1073446035 | 3670 | 3660 | 3670 | 3660 | 710 |
| 230 | 20230725 | 150900 | 1070847420 | 3660 | 3670 | 3670 | 3660 | 1418 |
| 231 | 20230725 | 150800 | 1065657220 | 3680 | 3665 | 3680 | 3665 | 1187 |
| 232 | 20230725 | 150700 | 1061306850 | 3670 | 3670 | 3670 | 3670 | 2 |
| 233 | 20230725 | 150600 | 1061299510 | 3680 | 3680 | 3680 | 3680 | 0 |
| 234 | 20230725 | 150500 | 1061299510 | 3680 | 3675 | 3680 | 3660 | 911 |
| 235 | 20230725 | 150400 | 1057961190 | 3685 | 3685 | 3685 | 3685 | 504 |
| 236 | 20230725 | 150300 | 1056103950 | 3685 | 3685 | 3685 | 3685 | 1 |
| 237 | 20230725 | 150200 | 1056100265 | 3665 | 3670 | 3670 | 3665 | 280 |
| 238 | 20230725 | 150100 | 1055073215 | 3685 | 3670 | 3685 | 3670 | 12 |
| 239 | 20230725 | 150000 | 1055029090 | 3685 | 3685 | 3685 | 3685 | 0 |
| 240 | 20230725 | 145900 | 1055029090 | 3685 | 3665 | 3685 | 3665 | 420 |
| 241 | 20230725 | 145800 | 1053485560 | 3675 | 3675 | 3685 | 3670 | 4510 |
| 242 | 20230725 | 145700 | 1036926920 | 3685 | 3675 | 3685 | 3675 | 641 |
| 243 | 20230725 | 145600 | 1034571235 | 3680 | 3680 | 3680 | 3680 | 645 |
| 244 | 20230725 | 145500 | 1032197635 | 3685 | 3675 | 3685 | 3675 | 399 |
| 245 | 20230725 | 145400 | 1030731240 | 3675 | 3685 | 3685 | 3675 | 11389 |
| 246 | 20230725 | 145300 | 988846505 | 3680 | 3680 | 3680 | 3680 | 200 |
| 247 | 20230725 | 145200 | 988110505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 248 | 20230725 | 145100 | 988110505 | 3685 | 3690 | 3690 | 3685 | 24 |
| 249 | 20230725 | 145000 | 988022055 | 3680 | 3685 | 3685 | 3680 | 238 |
| 250 | 20230725 | 144900 | 987146205 | 3690 | 3685 | 3690 | 3685 | 103 |
| 251 | 20230725 | 144800 | 986766635 | 3685 | 3685 | 3690 | 3685 | 282 |
| 252 | 20230725 | 144700 | 985727405 | 3685 | 3685 | 3690 | 3680 | 158 |
| 253 | 20230725 | 144600 | 985145675 | 3685 | 3685 | 3685 | 3685 | 523 |
| 254 | 20230725 | 144500 | 983218420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 255 | 20230725 | 144400 | 983218420 | 3690 | 3685 | 3690 | 3685 | 2 |
| 256 | 20230725 | 144300 | 983211045 | 3685 | 3685 | 3690 | 3685 | 3002 |
| 257 | 20230725 | 144200 | 972148670 | 3690 | 3690 | 3690 | 3690 | 0 |
| 258 | 20230725 | 144100 | 972148670 | 3690 | 3690 | 3695 | 3690 | 291 |
| 259 | 20230725 | 144000 | 971074875 | 3700 | 3700 | 3700 | 3700 | 2 |
| 260 | 20230725 | 143900 | 971067475 | 3690 | 3690 | 3690 | 3690 | 50 |
| 261 | 20230725 | 143800 | 970882975 | 3690 | 3690 | 3690 | 3690 | 116 |
| 262 | 20230725 | 143700 | 970454935 | 3690 | 3685 | 3690 | 3685 | 1284 |
| 263 | 20230725 | 143600 | 965721070 | 3690 | 3690 | 3690 | 3690 | 85 |
| 264 | 20230725 | 143500 | 965407420 | 3700 | 3700 | 3700 | 3700 | 700 |
| 265 | 20230725 | 143400 | 962817420 | 3700 | 3700 | 3700 | 3685 | 255 |
| 266 | 20230725 | 143300 | 961876520 | 3700 | 3690 | 3700 | 3685 | 1060 |
| 267 | 20230725 | 143200 | 957965750 | 3690 | 3700 | 3700 | 3690 | 2419 |
| 268 | 20230725 | 143100 | 949033370 | 3700 | 3700 | 3700 | 3700 | 1001 |
| 269 | 20230725 | 143000 | 945329670 | 3700 | 3700 | 3700 | 3700 | 792 |
| 270 | 20230725 | 142900 | 942399270 | 3700 | 3695 | 3700 | 3695 | 208 |
| 271 | 20230725 | 142800 | 941630700 | 3700 | 3700 | 3700 | 3700 | 1 |
| 272 | 20230725 | 142700 | 941627000 | 3695 | 3695 | 3695 | 3695 | 73 |
| 273 | 20230725 | 142600 | 941357265 | 3695 | 3695 | 3695 | 3695 | 162 |
| 274 | 20230725 | 142500 | 940758675 | 3695 | 3700 | 3700 | 3695 | 150 |
| 275 | 20230725 | 142400 | 940204175 | 3700 | 3700 | 3700 | 3700 | 30 |
| 276 | 20230725 | 142300 | 940093175 | 3700 | 3700 | 3700 | 3690 | 214 |
| 277 | 20230725 | 142200 | 939303385 | 3695 | 3695 | 3695 | 3695 | 200 |
| 278 | 20230725 | 142100 | 938564385 | 3700 | 3695 | 3700 | 3690 | 5039 |
| 279 | 20230725 | 142000 | 919946410 | 3700 | 3700 | 3700 | 3700 | 1 |
| 280 | 20230725 | 141900 | 919942710 | 3695 | 3695 | 3695 | 3695 | 500 |
| 281 | 20230725 | 141800 | 918095210 | 3695 | 3695 | 3695 | 3695 | 282 |
| 282 | 20230725 | 141700 | 917053220 | 3700 | 3695 | 3700 | 3695 | 13 |
| 283 | 20230725 | 141600 | 917005170 | 3695 | 3695 | 3695 | 3695 | 743 |
| 284 | 20230725 | 141500 | 914259785 | 3695 | 3695 | 3695 | 3695 | 1002 |
| 285 | 20230725 | 141400 | 910557395 | 3700 | 3700 | 3700 | 3700 | 1 |
| 286 | 20230725 | 141300 | 910553695 | 3695 | 3695 | 3700 | 3695 | 271 |
| 287 | 20230725 | 141200 | 909552345 | 3700 | 3700 | 3700 | 3695 | 1401 |
| 288 | 20230725 | 141100 | 904373645 | 3695 | 3700 | 3700 | 3695 | 143 |
| 289 | 20230725 | 141000 | 903844595 | 3700 | 3700 | 3700 | 3695 | 1291 |
| 290 | 20230725 | 140900 | 899067900 | 3695 | 3700 | 3700 | 3695 | 511 |
| 291 | 20230725 | 140800 | 897177705 | 3700 | 3700 | 3700 | 3700 | 300 |
| 292 | 20230725 | 140700 | 896067705 | 3700 | 3700 | 3700 | 3700 | 449 |
| 293 | 20230725 | 140600 | 894406405 | 3710 | 3710 | 3710 | 3710 | 3 |
| 294 | 20230725 | 140500 | 894395275 | 3710 | 3710 | 3710 | 3710 | 0 |
| 295 | 20230725 | 140400 | 894395275 | 3710 | 3710 | 3710 | 3710 | 5 |
| 296 | 20230725 | 140300 | 894376725 | 3710 | 3710 | 3710 | 3710 | 60 |
| 297 | 20230725 | 140200 | 894154125 | 3710 | 3710 | 3710 | 3710 | 52 |
| 298 | 20230725 | 140100 | 893961205 | 3710 | 3700 | 3710 | 3700 | 99 |
| 299 | 20230725 | 140000 | 893594595 | 3710 | 3700 | 3715 | 3700 | 119 |
| 300 | 20230725 | 135900 | 893154260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 301 | 20230725 | 135800 | 893154260 | 3715 | 3715 | 3715 | 3715 | 10 |
| 302 | 20230725 | 135700 | 893117110 | 3715 | 3715 | 3715 | 3715 | 0 |
| 303 | 20230725 | 135600 | 893117110 | 3715 | 3715 | 3715 | 3715 | 1 |
| 304 | 20230725 | 135500 | 893113395 | 3705 | 3705 | 3705 | 3700 | 38 |
| 305 | 20230725 | 135400 | 892972755 | 3705 | 3705 | 3705 | 3700 | 15 |
| 306 | 20230725 | 135300 | 892917240 | 3705 | 3710 | 3715 | 3700 | 629 |
| 307 | 20230725 | 135200 | 890588870 | 3705 | 3705 | 3705 | 3705 | 678 |
| 308 | 20230725 | 135100 | 888076880 | 3715 | 3715 | 3715 | 3715 | 1 |
| 309 | 20230725 | 135000 | 888073165 | 3710 | 3705 | 3710 | 3700 | 1001 |
| 310 | 20230725 | 134900 | 884369450 | 3710 | 3710 | 3710 | 3705 | 286 |
| 311 | 20230725 | 134800 | 883309560 | 3710 | 3710 | 3710 | 3710 | 3 |
| 312 | 20230725 | 134700 | 883298430 | 3705 | 3710 | 3715 | 3705 | 85 |
| 313 | 20230725 | 134600 | 882983480 | 3710 | 3705 | 3710 | 3700 | 315 |
| 314 | 20230725 | 134500 | 881817215 | 3705 | 3705 | 3705 | 3705 | 1 |
| 315 | 20230725 | 134400 | 881813510 | 3710 | 3705 | 3710 | 3705 | 1665 |
| 316 | 20230725 | 134300 | 875644670 | 3705 | 3700 | 3705 | 3700 | 932 |
| 317 | 20230725 | 134200 | 872196245 | 3705 | 3720 | 3720 | 3705 | 1728 |
| 318 | 20230725 | 134100 | 865793300 | 3725 | 3725 | 3725 | 3725 | 1 |
| 319 | 20230725 | 134000 | 865789575 | 3715 | 3715 | 3725 | 3710 | 205 |
| 320 | 20230725 | 133900 | 865028490 | 3725 | 3715 | 3725 | 3715 | 57 |
| 321 | 20230725 | 133800 | 864816705 | 3725 | 3725 | 3725 | 3725 | 0 |
| 322 | 20230725 | 133700 | 864816705 | 3725 | 3725 | 3725 | 3725 | 10 |
| 323 | 20230725 | 133600 | 864779455 | 3725 | 3710 | 3725 | 3710 | 280 |
| 324 | 20230725 | 133500 | 863739905 | 3725 | 3710 | 3725 | 3710 | 2591 |
| 325 | 20230725 | 133400 | 854123260 | 3715 | 3715 | 3715 | 3715 | 10 |
| 326 | 20230725 | 133300 | 854086110 | 3715 | 3710 | 3715 | 3710 | 1554 |
| 327 | 20230725 | 133200 | 848320765 | 3715 | 3715 | 3715 | 3715 | 1158 |
| 328 | 20230725 | 133100 | 844018795 | 3720 | 3720 | 3720 | 3720 | 170 |
| 329 | 20230725 | 133000 | 843386395 | 3720 | 3720 | 3720 | 3720 | 2 |
| 330 | 20230725 | 132900 | 843378955 | 3725 | 3725 | 3725 | 3725 | 0 |
| 331 | 20230725 | 132800 | 843378955 | 3725 | 3725 | 3725 | 3725 | 0 |
| 332 | 20230725 | 132700 | 843378955 | 3725 | 3725 | 3725 | 3725 | 1 |
| 333 | 20230725 | 132600 | 843375230 | 3720 | 3720 | 3720 | 3720 | 138 |
| 334 | 20230725 | 132500 | 842861870 | 3725 | 3725 | 3725 | 3725 | 0 |
| 335 | 20230725 | 132400 | 842861870 | 3725 | 3720 | 3725 | 3715 | 563 |
| 336 | 20230725 | 132300 | 840769370 | 3720 | 3720 | 3720 | 3720 | 145 |
| 337 | 20230725 | 132200 | 840229970 | 3720 | 3720 | 3720 | 3720 | 661 |
| 338 | 20230725 | 132100 | 837771050 | 3725 | 3725 | 3725 | 3725 | 0 |
| 339 | 20230725 | 132000 | 837771050 | 3725 | 3715 | 3725 | 3715 | 12 |
| 340 | 20230725 | 131900 | 837726405 | 3725 | 3725 | 3725 | 3725 | 9 |
| 341 | 20230725 | 131800 | 837692880 | 3725 | 3720 | 3725 | 3715 | 1103 |
| 342 | 20230725 | 131700 | 833594925 | 3725 | 3725 | 3725 | 3720 | 12 |
| 343 | 20230725 | 131600 | 833550230 | 3725 | 3725 | 3725 | 3720 | 141 |
| 344 | 20230725 | 131500 | 833025695 | 3725 | 3730 | 3740 | 3725 | 4918 |
| 345 | 20230725 | 131400 | 814693685 | 3735 | 3735 | 3735 | 3735 | 30 |
| 346 | 20230725 | 131300 | 814581635 | 3730 | 3730 | 3730 | 3730 | 280 |
| 347 | 20230725 | 131200 | 813537235 | 3735 | 3740 | 3740 | 3735 | 115 |
| 348 | 20230725 | 131100 | 813107705 | 3735 | 3740 | 3740 | 3735 | 1605 |
| 349 | 20230725 | 131000 | 807112890 | 3740 | 3740 | 3740 | 3740 | 41 |
| 350 | 20230725 | 130900 | 806959550 | 3745 | 3745 | 3745 | 3745 | 2700 |
| 351 | 20230725 | 130800 | 796848050 | 3745 | 3745 | 3745 | 3745 | 0 |
| 352 | 20230725 | 130700 | 796848050 | 3745 | 3745 | 3745 | 3745 | 111 |
| 353 | 20230725 | 130600 | 796432355 | 3750 | 3750 | 3750 | 3750 | 300 |
| 354 | 20230725 | 130500 | 795307355 | 3750 | 3750 | 3750 | 3750 | 100 |
| 355 | 20230725 | 130400 | 794932355 | 3750 | 3750 | 3750 | 3730 | 448 |
| 356 | 20230725 | 130300 | 793258795 | 3750 | 3750 | 3750 | 3750 | 92 |
| 357 | 20230725 | 130200 | 792913795 | 3755 | 3750 | 3755 | 3750 | 1003 |
| 358 | 20230725 | 130100 | 789150205 | 3750 | 3745 | 3750 | 3745 | 1250 |
| 359 | 20230725 | 130000 | 784464710 | 3745 | 3745 | 3745 | 3745 | 0 |
| 360 | 20230725 | 125900 | 784464710 | 3745 | 3745 | 3745 | 3745 | 6 |
| 361 | 20230725 | 125800 | 784442240 | 3745 | 3745 | 3745 | 3745 | 160 |
| 362 | 20230725 | 125700 | 783843040 | 3745 | 3745 | 3745 | 3745 | 10 |
| 363 | 20230725 | 125600 | 783805590 | 3745 | 3745 | 3745 | 3745 | 0 |
| 364 | 20230725 | 125500 | 783805590 | 3745 | 3745 | 3745 | 3745 | 720 |
| 365 | 20230725 | 125400 | 781109190 | 3745 | 3740 | 3745 | 3730 | 3021 |
| 366 | 20230725 | 125300 | 769831280 | 3745 | 3740 | 3745 | 3740 | 2 |
| 367 | 20230725 | 125200 | 769823795 | 3745 | 3745 | 3745 | 3745 | 96 |
| 368 | 20230725 | 125100 | 769464275 | 3745 | 3745 | 3745 | 3745 | 1 |
| 369 | 20230725 | 125000 | 769460530 | 3745 | 3745 | 3745 | 3740 | 1083 |
| 370 | 20230725 | 124900 | 765404850 | 3745 | 3745 | 3745 | 3745 | 158 |
| 371 | 20230725 | 124800 | 764813140 | 3750 | 3750 | 3750 | 3750 | 0 |
| 372 | 20230725 | 124700 | 764813140 | 3750 | 3745 | 3750 | 3745 | 55 |
| 373 | 20230725 | 124600 | 764606935 | 3745 | 3745 | 3745 | 3745 | 36 |
| 374 | 20230725 | 124500 | 764472115 | 3745 | 3740 | 3745 | 3735 | 7234 |
| 375 | 20230725 | 124400 | 737406010 | 3735 | 3735 | 3735 | 3735 | 0 |
| 376 | 20230725 | 124300 | 737406010 | 3735 | 3735 | 3735 | 3735 | 350 |
| 377 | 20230725 | 124200 | 736098760 | 3735 | 3735 | 3735 | 3735 | 86 |
| 378 | 20230725 | 124100 | 735777550 | 3735 | 3735 | 3735 | 3735 | 379 |
| 379 | 20230725 | 124000 | 734361985 | 3740 | 3740 | 3740 | 3740 | 500 |
| 380 | 20230725 | 123900 | 732491985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 381 | 20230725 | 123800 | 732491985 | 3740 | 3740 | 3740 | 3740 | 11 |
| 382 | 20230725 | 123700 | 732450845 | 3735 | 3735 | 3735 | 3735 | 1045 |
| 383 | 20230725 | 123600 | 728547770 | 3735 | 3735 | 3735 | 3735 | 955 |
| 384 | 20230725 | 123500 | 724980845 | 3740 | 3735 | 3740 | 3735 | 202 |
| 385 | 20230725 | 123400 | 724226365 | 3735 | 3740 | 3740 | 3735 | 705 |
| 386 | 20230725 | 123300 | 721593165 | 3740 | 3740 | 3740 | 3740 | 232 |
| 387 | 20230725 | 123200 | 720725485 | 3740 | 3730 | 3740 | 3730 | 526 |
| 388 | 20230725 | 123100 | 718760940 | 3730 | 3730 | 3730 | 3730 | 0 |
| 389 | 20230725 | 123000 | 718760940 | 3730 | 3725 | 3730 | 3725 | 557 |
| 390 | 20230725 | 122900 | 716684110 | 3725 | 3730 | 3730 | 3725 | 150 |
| 391 | 20230725 | 122800 | 716125110 | 3725 | 3725 | 3725 | 3725 | 70 |
| 392 | 20230725 | 122700 | 715864360 | 3730 | 3730 | 3730 | 3730 | 0 |
| 393 | 20230725 | 122600 | 715864360 | 3730 | 3730 | 3730 | 3730 | 1 |
| 394 | 20230725 | 122500 | 715860630 | 3735 | 3735 | 3735 | 3735 | 302 |
| 395 | 20230725 | 122400 | 714732660 | 3735 | 3735 | 3735 | 3735 | 0 |
| 396 | 20230725 | 122300 | 714732660 | 3735 | 3735 | 3735 | 3735 | 0 |
| 397 | 20230725 | 122200 | 714732660 | 3735 | 3735 | 3735 | 3735 | 0 |
| 398 | 20230725 | 122100 | 714732660 | 3735 | 3735 | 3735 | 3735 | 350 |
| 399 | 20230725 | 122000 | 713425410 | 3735 | 3735 | 3735 | 3735 | 33 |
| 400 | 20230725 | 121900 | 713302155 | 3735 | 3730 | 3735 | 3730 | 82 |
| 401 | 20230725 | 121800 | 712995890 | 3735 | 3725 | 3735 | 3725 | 9 |
| 402 | 20230725 | 121700 | 712962355 | 3725 | 3725 | 3725 | 3725 | 360 |
| 403 | 20230725 | 121600 | 711621355 | 3730 | 3730 | 3730 | 3730 | 248 |
| 404 | 20230725 | 121500 | 710696315 | 3740 | 3730 | 3740 | 3730 | 70 |
| 405 | 20230725 | 121400 | 710435205 | 3740 | 3740 | 3740 | 3740 | 1 |
| 406 | 20230725 | 121300 | 710431465 | 3740 | 3740 | 3740 | 3740 | 710 |
| 407 | 20230725 | 121200 | 707776065 | 3740 | 3740 | 3740 | 3740 | 0 |
| 408 | 20230725 | 121100 | 707776065 | 3740 | 3730 | 3740 | 3730 | 16 |
| 409 | 20230725 | 121000 | 707716375 | 3740 | 3735 | 3740 | 3735 | 954 |
| 410 | 20230725 | 120900 | 704153180 | 3740 | 3740 | 3740 | 3740 | 0 |
| 411 | 20230725 | 120800 | 704153180 | 3740 | 3740 | 3740 | 3740 | 560 |
| 412 | 20230725 | 120700 | 702058780 | 3745 | 3740 | 3745 | 3730 | 1168 |
| 413 | 20230725 | 120600 | 697690525 | 3740 | 3740 | 3740 | 3740 | 40 |
| 414 | 20230725 | 120500 | 697540925 | 3740 | 3740 | 3740 | 3740 | 139 |
| 415 | 20230725 | 120400 | 697021065 | 3740 | 3725 | 3740 | 3725 | 17399 |
| 416 | 20230725 | 120300 | 632200415 | 3715 | 3720 | 3720 | 3715 | 79 |
| 417 | 20230725 | 120200 | 631906860 | 3720 | 3715 | 3720 | 3715 | 2425 |
| 418 | 20230725 | 120100 | 622897980 | 3720 | 3715 | 3725 | 3715 | 420 |
| 419 | 20230725 | 120000 | 621336100 | 3715 | 3720 | 3720 | 3715 | 201 |
| 420 | 20230725 | 115900 | 620589380 | 3720 | 3720 | 3720 | 3720 | 200 |
| 421 | 20230725 | 115800 | 619845380 | 3725 | 3725 | 3725 | 3725 | 0 |
| 422 | 20230725 | 115700 | 619845380 | 3725 | 3715 | 3725 | 3715 | 481 |
| 423 | 20230725 | 115600 | 618058425 | 3715 | 3715 | 3715 | 3715 | 0 |
| 424 | 20230725 | 115500 | 618058425 | 3715 | 3715 | 3715 | 3715 | 51 |
| 425 | 20230725 | 115400 | 617868960 | 3715 | 3715 | 3715 | 3715 | 20 |
| 426 | 20230725 | 115300 | 617794660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 427 | 20230725 | 115200 | 617794660 | 3715 | 3710 | 3715 | 3705 | 401 |
| 428 | 20230725 | 115100 | 616308555 | 3715 | 3715 | 3715 | 3715 | 107 |
| 429 | 20230725 | 115000 | 615911050 | 3715 | 3715 | 3715 | 3715 | 263 |
| 430 | 20230725 | 114900 | 614934005 | 3720 | 3725 | 3725 | 3720 | 285 |
| 431 | 20230725 | 114800 | 613873755 | 3725 | 3725 | 3725 | 3725 | 26 |
| 432 | 20230725 | 114700 | 613776905 | 3725 | 3720 | 3725 | 3720 | 12 |
| 433 | 20230725 | 114600 | 613732210 | 3715 | 3715 | 3715 | 3715 | 567 |
| 434 | 20230725 | 114500 | 611625805 | 3715 | 3715 | 3715 | 3715 | 0 |
| 435 | 20230725 | 114400 | 611625805 | 3715 | 3715 | 3715 | 3715 | 10 |
| 436 | 20230725 | 114300 | 611588655 | 3710 | 3710 | 3715 | 3710 | 505 |
| 437 | 20230725 | 114200 | 609715100 | 3715 | 3715 | 3715 | 3715 | 22 |
| 438 | 20230725 | 114100 | 609633370 | 3715 | 3715 | 3715 | 3715 | 1002 |
| 439 | 20230725 | 114000 | 605910940 | 3710 | 3715 | 3715 | 3710 | 2 |
| 440 | 20230725 | 113900 | 605903515 | 3715 | 3715 | 3715 | 3715 | 8 |
| 441 | 20230725 | 113800 | 605873795 | 3720 | 3715 | 3720 | 3695 | 5001 |
| 442 | 20230725 | 113700 | 587377785 | 3720 | 3715 | 3720 | 3715 | 33 |
| 443 | 20230725 | 113600 | 587255120 | 3715 | 3715 | 3715 | 3715 | 15 |
| 444 | 20230725 | 113500 | 587199395 | 3715 | 3725 | 3725 | 3715 | 1144 |
| 445 | 20230725 | 113400 | 582949185 | 3720 | 3725 | 3725 | 3720 | 11 |
| 446 | 20230725 | 113300 | 582908230 | 3730 | 3725 | 3730 | 3725 | 14 |
| 447 | 20230725 | 113200 | 582856055 | 3725 | 3730 | 3730 | 3725 | 11 |
| 448 | 20230725 | 113100 | 582815045 | 3730 | 3735 | 3735 | 3720 | 258 |
| 449 | 20230725 | 113000 | 581855185 | 3725 | 3730 | 3730 | 3725 | 501 |
| 450 | 20230725 | 112900 | 579988955 | 3735 | 3735 | 3735 | 3735 | 15 |
| 451 | 20230725 | 112800 | 579932930 | 3735 | 3735 | 3735 | 3735 | 11 |
| 452 | 20230725 | 112700 | 579891845 | 3735 | 3720 | 3735 | 3700 | 6001 |
| 453 | 20230725 | 112600 | 557676675 | 3715 | 3735 | 3735 | 3715 | 221 |
| 454 | 20230725 | 112500 | 556854200 | 3735 | 3735 | 3735 | 3735 | 0 |
| 455 | 20230725 | 112400 | 556854200 | 3735 | 3705 | 3735 | 3705 | 871 |
| 456 | 20230725 | 112300 | 553601345 | 3705 | 3720 | 3720 | 3705 | 1721 |
| 457 | 20230725 | 112200 | 547210770 | 3720 | 3720 | 3720 | 3720 | 369 |
| 458 | 20230725 | 112100 | 545838090 | 3720 | 3720 | 3720 | 3720 | 1 |
| 459 | 20230725 | 112000 | 545834370 | 3715 | 3705 | 3715 | 3700 | 108 |
| 460 | 20230725 | 111900 | 545434705 | 3700 | 3700 | 3705 | 3700 | 455 |
| 461 | 20230725 | 111800 | 543751155 | 3700 | 3715 | 3715 | 3700 | 300 |
| 462 | 20230725 | 111700 | 542640005 | 3710 | 3715 | 3715 | 3710 | 310 |
| 463 | 20230725 | 111600 | 541489900 | 3705 | 3710 | 3710 | 3705 | 292 |
| 464 | 20230725 | 111500 | 540407990 | 3715 | 3720 | 3720 | 3715 | 11 |
| 465 | 20230725 | 111400 | 540367120 | 3710 | 3710 | 3710 | 3695 | 460 |
| 466 | 20230725 | 111300 | 538665460 | 3720 | 3715 | 3720 | 3715 | 11 |
| 467 | 20230725 | 111200 | 538624590 | 3715 | 3720 | 3720 | 3700 | 6012 |
| 468 | 20230725 | 111100 | 516358955 | 3720 | 3720 | 3720 | 3720 | 11 |
| 469 | 20230725 | 111000 | 516318035 | 3715 | 3720 | 3720 | 3715 | 709 |
| 470 | 20230725 | 110900 | 513684080 | 3720 | 3720 | 3720 | 3720 | 0 |
| 471 | 20230725 | 110800 | 513684080 | 3720 | 3720 | 3720 | 3720 | 1 |
| 472 | 20230725 | 110700 | 513680360 | 3720 | 3715 | 3720 | 3715 | 690 |
| 473 | 20230725 | 110600 | 511117005 | 3715 | 3715 | 3715 | 3715 | 10 |
| 474 | 20230725 | 110500 | 511079855 | 3735 | 3735 | 3735 | 3735 | 1 |
| 475 | 20230725 | 110400 | 511076120 | 3710 | 3735 | 3735 | 3710 | 782 |
| 476 | 20230725 | 110300 | 508169420 | 3735 | 3735 | 3735 | 3735 | 0 |
| 477 | 20230725 | 110200 | 508169420 | 3735 | 3730 | 3740 | 3730 | 245 |
| 478 | 20230725 | 110100 | 507255460 | 3735 | 3735 | 3735 | 3735 | 0 |
| 479 | 20230725 | 110000 | 507255460 | 3735 | 3735 | 3735 | 3735 | 21 |
| 480 | 20230725 | 105900 | 507177025 | 3730 | 3740 | 3740 | 3730 | 193 |
| 481 | 20230725 | 105800 | 506456435 | 3740 | 3740 | 3740 | 3735 | 59 |
| 482 | 20230725 | 105700 | 506235780 | 3740 | 3735 | 3740 | 3735 | 51 |
| 483 | 20230725 | 105600 | 506045045 | 3730 | 3730 | 3730 | 3730 | 0 |
| 484 | 20230725 | 105500 | 506045045 | 3730 | 3720 | 3740 | 3715 | 1172 |
| 485 | 20230725 | 105400 | 501666015 | 3740 | 3740 | 3740 | 3740 | 1001 |
| 486 | 20230725 | 105300 | 497922275 | 3715 | 3730 | 3740 | 3715 | 584 |
| 487 | 20230725 | 105200 | 495745815 | 3730 | 3730 | 3730 | 3730 | 185 |
| 488 | 20230725 | 105100 | 495055765 | 3730 | 3740 | 3740 | 3730 | 411 |
| 489 | 20230725 | 105000 | 493518635 | 3730 | 3720 | 3740 | 3720 | 399 |
| 490 | 20230725 | 104900 | 492032235 | 3720 | 3720 | 3720 | 3720 | 2 |
| 491 | 20230725 | 104800 | 492024795 | 3720 | 3720 | 3720 | 3720 | 39 |
| 492 | 20230725 | 104700 | 491879715 | 3715 | 3720 | 3720 | 3715 | 62 |
| 493 | 20230725 | 104600 | 491649380 | 3715 | 3715 | 3715 | 3715 | 0 |
| 494 | 20230725 | 104500 | 491649380 | 3715 | 3720 | 3720 | 3715 | 104 |
| 495 | 20230725 | 104400 | 491263010 | 3715 | 3715 | 3715 | 3715 | 0 |
| 496 | 20230725 | 104300 | 491263010 | 3715 | 3715 | 3720 | 3715 | 832 |
| 497 | 20230725 | 104200 | 488171095 | 3715 | 3715 | 3715 | 3715 | 2337 |
| 498 | 20230725 | 104100 | 479489140 | 3715 | 3715 | 3720 | 3715 | 710 |
| 499 | 20230725 | 104000 | 476851485 | 3720 | 3725 | 3725 | 3720 | 105 |
| 500 | 20230725 | 103900 | 476460870 | 3725 | 3725 | 3725 | 3725 | 39 |
| 501 | 20230725 | 103800 | 476315595 | 3725 | 3725 | 3725 | 3725 | 1 |
| 502 | 20230725 | 103700 | 476311870 | 3720 | 3720 | 3725 | 3720 | 81 |
| 503 | 20230725 | 103600 | 476010475 | 3725 | 3725 | 3725 | 3725 | 0 |
| 504 | 20230725 | 103500 | 476010475 | 3725 | 3725 | 3725 | 3715 | 841 |
| 505 | 20230725 | 103400 | 472884990 | 3730 | 3730 | 3730 | 3730 | 1 |
| 506 | 20230725 | 103300 | 472881260 | 3730 | 3730 | 3730 | 3730 | 1 |
| 507 | 20230725 | 103200 | 472877530 | 3740 | 3740 | 3740 | 3740 | 73 |
| 508 | 20230725 | 103100 | 472604510 | 3745 | 3745 | 3745 | 3745 | 0 |
| 509 | 20230725 | 103000 | 472604510 | 3745 | 3745 | 3745 | 3745 | 0 |
| 510 | 20230725 | 102900 | 472604510 | 3745 | 3725 | 3745 | 3725 | 1022 |
| 511 | 20230725 | 102800 | 468782060 | 3725 | 3725 | 3725 | 3725 | 147 |
| 512 | 20230725 | 102700 | 468234485 | 3730 | 3720 | 3730 | 3720 | 1386 |
| 513 | 20230725 | 102600 | 463074745 | 3715 | 3715 | 3715 | 3715 | 2228 |
| 514 | 20230725 | 102500 | 454797725 | 3720 | 3720 | 3720 | 3715 | 105 |
| 515 | 20230725 | 102400 | 454407130 | 3715 | 3720 | 3720 | 3715 | 110 |
| 516 | 20230725 | 102300 | 453997980 | 3720 | 3720 | 3720 | 3720 | 4713 |
| 517 | 20230725 | 102200 | 436465620 | 3725 | 3725 | 3725 | 3725 | 120 |
| 518 | 20230725 | 102100 | 436018620 | 3725 | 3725 | 3725 | 3725 | 31 |
| 519 | 20230725 | 102000 | 435903145 | 3725 | 3735 | 3735 | 3725 | 863 |
| 520 | 20230725 | 101900 | 432688290 | 3735 | 3735 | 3735 | 3730 | 1142 |
| 521 | 20230725 | 101800 | 428423440 | 3740 | 3745 | 3745 | 3730 | 733 |
| 522 | 20230725 | 101700 | 425689040 | 3740 | 3750 | 3750 | 3740 | 461 |
| 523 | 20230725 | 101600 | 423964615 | 3730 | 3730 | 3730 | 3730 | 1234 |
| 524 | 20230725 | 101500 | 419361795 | 3730 | 3745 | 3745 | 3730 | 246 |
| 525 | 20230725 | 101400 | 418443815 | 3740 | 3740 | 3740 | 3730 | 148 |
| 526 | 20230725 | 101300 | 417890535 | 3750 | 3750 | 3750 | 3745 | 107 |
| 527 | 20230725 | 101200 | 417489305 | 3740 | 3750 | 3750 | 3735 | 542 |
| 528 | 20230725 | 101100 | 415463825 | 3740 | 3750 | 3750 | 3740 | 721 |
| 529 | 20230725 | 101000 | 412765355 | 3750 | 3750 | 3755 | 3750 | 1380 |
| 530 | 20230725 | 100900 | 407589355 | 3755 | 3755 | 3755 | 3755 | 50 |
| 531 | 20230725 | 100800 | 407401605 | 3755 | 3755 | 3760 | 3755 | 1187 |
| 532 | 20230725 | 100700 | 402944315 | 3755 | 3755 | 3755 | 3755 | 240 |
| 533 | 20230725 | 100600 | 402043115 | 3760 | 3760 | 3760 | 3760 | 348 |
| 534 | 20230725 | 100500 | 400734635 | 3760 | 3760 | 3760 | 3760 | 0 |
| 535 | 20230725 | 100400 | 400734635 | 3760 | 3760 | 3760 | 3760 | 239 |
| 536 | 20230725 | 100300 | 399835995 | 3760 | 3740 | 3760 | 3740 | 152 |
| 537 | 20230725 | 100200 | 399267475 | 3760 | 3765 | 3765 | 3760 | 47 |
| 538 | 20230725 | 100100 | 399090620 | 3770 | 3770 | 3770 | 3770 | 90 |
| 539 | 20230725 | 100000 | 398751320 | 3770 | 3765 | 3770 | 3730 | 4407 |
| 540 | 20230725 | 095900 | 382248055 | 3770 | 3765 | 3770 | 3765 | 31 |
| 541 | 20230725 | 095800 | 382131335 | 3765 | 3765 | 3765 | 3765 | 1264 |
| 542 | 20230725 | 095700 | 377372375 | 3765 | 3745 | 3765 | 3745 | 4156 |
| 543 | 20230725 | 095600 | 361763725 | 3750 | 3750 | 3750 | 3750 | 0 |
| 544 | 20230725 | 095500 | 361763725 | 3750 | 3740 | 3750 | 3740 | 1122 |
| 545 | 20230725 | 095400 | 357566935 | 3740 | 3735 | 3740 | 3735 | 1040 |
| 546 | 20230725 | 095300 | 353677585 | 3740 | 3740 | 3740 | 3740 | 0 |
| 547 | 20230725 | 095200 | 353677585 | 3740 | 3735 | 3740 | 3735 | 84 |
| 548 | 20230725 | 095100 | 353363675 | 3740 | 3740 | 3740 | 3740 | 1744 |
| 549 | 20230725 | 095000 | 346841115 | 3750 | 3750 | 3750 | 3750 | 0 |
| 550 | 20230725 | 094900 | 346841115 | 3750 | 3750 | 3750 | 3750 | 1 |
| 551 | 20230725 | 094800 | 346837365 | 3740 | 3740 | 3740 | 3740 | 40 |
| 552 | 20230725 | 094700 | 346687765 | 3740 | 3735 | 3740 | 3735 | 465 |
| 553 | 20230725 | 094600 | 344949980 | 3735 | 3735 | 3735 | 3735 | 50 |
| 554 | 20230725 | 094500 | 344763230 | 3735 | 3740 | 3740 | 3735 | 765 |
| 555 | 20230725 | 094400 | 341904340 | 3740 | 3740 | 3740 | 3740 | 80 |
| 556 | 20230725 | 094300 | 341605140 | 3740 | 3735 | 3740 | 3735 | 123 |
| 557 | 20230725 | 094200 | 341145630 | 3740 | 3745 | 3745 | 3740 | 2483 |
| 558 | 20230725 | 094100 | 331853485 | 3745 | 3755 | 3755 | 3745 | 1968 |
| 559 | 20230725 | 094000 | 324473890 | 3750 | 3755 | 3760 | 3750 | 828 |
| 560 | 20230725 | 093900 | 321368515 | 3740 | 3750 | 3755 | 3740 | 3042 |
| 561 | 20230725 | 093800 | 309973665 | 3745 | 3750 | 3755 | 3745 | 1836 |
| 562 | 20230725 | 093700 | 303089090 | 3750 | 3760 | 3760 | 3750 | 517 |
| 563 | 20230725 | 093600 | 301147290 | 3760 | 3750 | 3760 | 3750 | 264 |
| 564 | 20230725 | 093500 | 300157230 | 3750 | 3755 | 3760 | 3750 | 355 |
| 565 | 20230725 | 093400 | 298824875 | 3765 | 3760 | 3765 | 3760 | 823 |
| 566 | 20230725 | 093300 | 295728825 | 3760 | 3755 | 3760 | 3755 | 566 |
| 567 | 20230725 | 093200 | 293603480 | 3755 | 3750 | 3755 | 3750 | 498 |
| 568 | 20230725 | 093100 | 291735760 | 3755 | 3755 | 3755 | 3755 | 2101 |
| 569 | 20230725 | 093000 | 283846505 | 3760 | 3755 | 3760 | 3755 | 266 |
| 570 | 20230725 | 092900 | 282847300 | 3755 | 3750 | 3755 | 3750 | 1220 |
| 571 | 20230725 | 092800 | 278270050 | 3750 | 3750 | 3755 | 3750 | 582 |
| 572 | 20230725 | 092700 | 276087140 | 3750 | 3745 | 3750 | 3745 | 463 |
| 573 | 20230725 | 092600 | 274353145 | 3750 | 3740 | 3750 | 3740 | 86 |
| 574 | 20230725 | 092500 | 274031095 | 3735 | 3735 | 3735 | 3735 | 2 |
| 575 | 20230725 | 092400 | 274023625 | 3735 | 3750 | 3750 | 3735 | 492 |
| 576 | 20230725 | 092300 | 272185810 | 3755 | 3755 | 3755 | 3755 | 10 |
| 577 | 20230725 | 092200 | 272148260 | 3735 | 3745 | 3760 | 3735 | 8117 |
| 578 | 20230725 | 092100 | 241822085 | 3765 | 3770 | 3770 | 3760 | 104 |
| 579 | 20230725 | 092000 | 241430760 | 3765 | 3740 | 3770 | 3740 | 18505 |
| 580 | 20230725 | 091900 | 171822265 | 3740 | 3745 | 3755 | 3740 | 736 |
| 581 | 20230725 | 091800 | 169069115 | 3745 | 3760 | 3760 | 3745 | 2272 |
| 582 | 20230725 | 091700 | 160541520 | 3760 | 3765 | 3770 | 3755 | 1301 |
| 583 | 20230725 | 091600 | 155647845 | 3765 | 3755 | 3765 | 3755 | 1129 |
| 584 | 20230725 | 091500 | 151405840 | 3755 | 3725 | 3755 | 3725 | 885 |
| 585 | 20230725 | 091400 | 148092300 | 3725 | 3725 | 3735 | 3725 | 702 |
| 586 | 20230725 | 091300 | 145476530 | 3720 | 3710 | 3730 | 3695 | 5607 |
| 587 | 20230725 | 091200 | 124656565 | 3695 | 3695 | 3710 | 3690 | 193 |
| 588 | 20230725 | 091100 | 123943475 | 3695 | 3695 | 3695 | 3695 | 10435 |
| 589 | 20230725 | 091000 | 85386150 | 3695 | 3710 | 3710 | 3690 | 1574 |
| 590 | 20230725 | 090900 | 79570830 | 3710 | 3715 | 3715 | 3695 | 569 |
| 591 | 20230725 | 090800 | 77457550 | 3715 | 3695 | 3715 | 3690 | 340 |
| 592 | 20230725 | 090700 | 76201145 | 3720 | 3720 | 3725 | 3675 | 5139 |
| 593 | 20230725 | 090600 | 57169060 | 3720 | 3710 | 3725 | 3710 | 175 |
| 594 | 20230725 | 090500 | 56518005 | 3715 | 3720 | 3725 | 3715 | 1301 |
| 595 | 20230725 | 090400 | 51676880 | 3725 | 3725 | 3725 | 3725 | 232 |
| 596 | 20230725 | 090300 | 50812680 | 3725 | 3725 | 3725 | 3710 | 2131 |
| 597 | 20230725 | 090200 | 42876320 | 3715 | 3725 | 3740 | 3705 | 2869 |
| 598 | 20230725 | 090100 | 32200130 | 3725 | 3735 | 3735 | 3725 | 150 |
| 599 | 20230725 | 090000 | 31640880 | 3740 | 3715 | 3740 | 3715 | 8517 |