29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 12973 |
| 3 | 20230725 | 190100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 4 | 20230725 | 190000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 5 | 20230725 | 185900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 6 | 20230725 | 185800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 7 | 20230725 | 185700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 8 | 20230725 | 185600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 9 | 20230725 | 185500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 10 | 20230725 | 185400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 11 | 20230725 | 185300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 12 | 20230725 | 185200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 13 | 20230725 | 185100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 14 | 20230725 | 185000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 15 | 20230725 | 184900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 16 | 20230725 | 184800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 17 | 20230725 | 184700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 18 | 20230725 | 184600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 19 | 20230725 | 184500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 20 | 20230725 | 184400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 21 | 20230725 | 184300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 22 | 20230725 | 184200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 23 | 20230725 | 184100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 24 | 20230725 | 184000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 25 | 20230725 | 183900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 26 | 20230725 | 183800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 27 | 20230725 | 183700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 28 | 20230725 | 183600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 29 | 20230725 | 183500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 30 | 20230725 | 183400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 31 | 20230725 | 183300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 32 | 20230725 | 183200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 12973 |
| 33 | 20230725 | 183100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 34 | 20230725 | 183000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 35 | 20230725 | 182900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 36 | 20230725 | 182800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 37 | 20230725 | 182700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 38 | 20230725 | 182600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 39 | 20230725 | 182500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 40 | 20230725 | 182400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 41 | 20230725 | 182300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 42 | 20230725 | 182200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 43 | 20230725 | 182100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 44 | 20230725 | 182000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 45 | 20230725 | 181900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 46 | 20230725 | 181800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 47 | 20230725 | 181700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 48 | 20230725 | 181600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 49 | 20230725 | 181500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 50 | 20230725 | 181400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 51 | 20230725 | 181300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 52 | 20230725 | 181200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 53 | 20230725 | 181100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 54 | 20230725 | 181000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 55 | 20230725 | 180900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 56 | 20230725 | 180800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 57 | 20230725 | 180700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 58 | 20230725 | 180600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 59 | 20230725 | 180500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 60 | 20230725 | 180400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 61 | 20230725 | 180300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 62 | 20230725 | 180200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 12973 |
| 63 | 20230725 | 180100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 64 | 20230725 | 180000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 65 | 20230725 | 175900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 66 | 20230725 | 175800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 67 | 20230725 | 175700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 68 | 20230725 | 175600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 69 | 20230725 | 175500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 70 | 20230725 | 175400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 71 | 20230725 | 175300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 72 | 20230725 | 175200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 73 | 20230725 | 175100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 74 | 20230725 | 175000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 75 | 20230725 | 174900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 76 | 20230725 | 174800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 77 | 20230725 | 174700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 78 | 20230725 | 174600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 79 | 20230725 | 174500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 80 | 20230725 | 174400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 81 | 20230725 | 174300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 82 | 20230725 | 174200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 83 | 20230725 | 174100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 84 | 20230725 | 174000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 85 | 20230725 | 173900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 86 | 20230725 | 173800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 87 | 20230725 | 173700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 88 | 20230725 | 173600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 89 | 20230725 | 173500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 90 | 20230725 | 173400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 91 | 20230725 | 173300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 92 | 20230725 | 173200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 12973 |
| 93 | 20230725 | 173100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 94 | 20230725 | 173000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 95 | 20230725 | 172900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 96 | 20230725 | 172800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 97 | 20230725 | 172700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 98 | 20230725 | 172600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 99 | 20230725 | 172500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 100 | 20230725 | 172400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 101 | 20230725 | 172300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 102 | 20230725 | 172200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 103 | 20230725 | 172100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 104 | 20230725 | 172000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 105 | 20230725 | 171900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 106 | 20230725 | 171800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 107 | 20230725 | 171700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 108 | 20230725 | 171600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 109 | 20230725 | 171500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 110 | 20230725 | 171400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 111 | 20230725 | 171300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 112 | 20230725 | 171200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 113 | 20230725 | 171100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 114 | 20230725 | 171000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 115 | 20230725 | 170900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 116 | 20230725 | 170800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 117 | 20230725 | 170700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 118 | 20230725 | 170600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 119 | 20230725 | 170500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 120 | 20230725 | 170400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 121 | 20230725 | 170300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 122 | 20230725 | 170200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 12973 |
| 123 | 20230725 | 170100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 124 | 20230725 | 170000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 125 | 20230725 | 165900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 126 | 20230725 | 165800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 127 | 20230725 | 165700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 128 | 20230725 | 165600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 129 | 20230725 | 165500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 130 | 20230725 | 165400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 131 | 20230725 | 165300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 132 | 20230725 | 165200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 133 | 20230725 | 165100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 134 | 20230725 | 165000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 135 | 20230725 | 164900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 136 | 20230725 | 164800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 137 | 20230725 | 164700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 138 | 20230725 | 164600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 139 | 20230725 | 164500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 140 | 20230725 | 164400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 141 | 20230725 | 164300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 142 | 20230725 | 164200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 143 | 20230725 | 164100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 144 | 20230725 | 164000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 145 | 20230725 | 163900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 146 | 20230725 | 163800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 147 | 20230725 | 163700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 148 | 20230725 | 163600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 149 | 20230725 | 163500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 150 | 20230725 | 163400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 151 | 20230725 | 163300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 152 | 20230725 | 163200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 12973 |
| 153 | 20230725 | 163100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 154 | 20230725 | 163000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 155 | 20230725 | 162900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 156 | 20230725 | 162800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 157 | 20230725 | 162700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 158 | 20230725 | 162600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 159 | 20230725 | 162500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 160 | 20230725 | 162400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 161 | 20230725 | 162300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 162 | 20230725 | 162200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 163 | 20230725 | 162100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 164 | 20230725 | 162000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 165 | 20230725 | 161900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 166 | 20230725 | 161800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 167 | 20230725 | 161700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 168 | 20230725 | 161600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 169 | 20230725 | 161500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 170 | 20230725 | 161400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 171 | 20230725 | 161300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 172 | 20230725 | 161200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 173 | 20230725 | 161100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 174 | 20230725 | 161000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 175 | 20230725 | 160900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 176 | 20230725 | 160800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 177 | 20230725 | 160700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 178 | 20230725 | 160600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 179 | 20230725 | 160500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 180 | 20230725 | 160400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 181 | 20230725 | 160300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 182 | 20230725 | 160200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 12973 |
| 183 | 20230725 | 160100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 184 | 20230725 | 160000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 185 | 20230725 | 155900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 186 | 20230725 | 155800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 187 | 20230725 | 155700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 188 | 20230725 | 155600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 189 | 20230725 | 155500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 190 | 20230725 | 155400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 191 | 20230725 | 155300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 192 | 20230725 | 155200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 193 | 20230725 | 155100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 194 | 20230725 | 155000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 195 | 20230725 | 154900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 196 | 20230725 | 154800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 197 | 20230725 | 154700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 198 | 20230725 | 154600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 199 | 20230725 | 154500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 200 | 20230725 | 154400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 201 | 20230725 | 154300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 202 | 20230725 | 154200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 203 | 20230725 | 154100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 204 | 20230725 | 154000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 205 | 20230725 | 153900 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 206 | 20230725 | 153800 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 207 | 20230725 | 153700 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 208 | 20230725 | 153600 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 209 | 20230725 | 153500 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 210 | 20230725 | 153400 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 211 | 20230725 | 153300 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 212 | 20230725 | 153200 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 12973 |
| 213 | 20230725 | 153100 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 214 | 20230725 | 153000 | 1576484995 | 3175 | 3175 | 3175 | 3175 | 12973 |
| 215 | 20230725 | 152900 | 1535295720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 216 | 20230725 | 152800 | 1535295720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 217 | 20230725 | 152700 | 1535295720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 218 | 20230725 | 152600 | 1535295720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 219 | 20230725 | 152500 | 1535295720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 220 | 20230725 | 152400 | 1535295720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 221 | 20230725 | 152300 | 1535295720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 222 | 20230725 | 152200 | 1535295720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 223 | 20230725 | 152100 | 1535295720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 224 | 20230725 | 152000 | 1535295720 | 3210 | 3210 | 3210 | 3210 | 0 |
| 225 | 20230725 | 151900 | 1535295720 | 3210 | 3210 | 3210 | 3180 | 10958 |
| 226 | 20230725 | 151800 | 1500395045 | 3215 | 3210 | 3215 | 3190 | 3856 |
| 227 | 20230725 | 151700 | 1488045615 | 3215 | 3215 | 3215 | 3215 | 19 |
| 228 | 20230725 | 151600 | 1487984530 | 3210 | 3210 | 3210 | 3205 | 610 |
| 229 | 20230725 | 151500 | 1486027930 | 3210 | 3210 | 3210 | 3210 | 313 |
| 230 | 20230725 | 151400 | 1485023200 | 3215 | 3210 | 3215 | 3210 | 1251 |
| 231 | 20230725 | 151300 | 1481007255 | 3210 | 3205 | 3210 | 3200 | 2336 |
| 232 | 20230725 | 151200 | 1473522445 | 3210 | 3210 | 3210 | 3210 | 1 |
| 233 | 20230725 | 151100 | 1473519235 | 3195 | 3205 | 3215 | 3195 | 7643 |
| 234 | 20230725 | 151000 | 1449066615 | 3220 | 3220 | 3220 | 3220 | 0 |
| 235 | 20230725 | 150900 | 1449066615 | 3220 | 3220 | 3220 | 3220 | 0 |
| 236 | 20230725 | 150800 | 1449066615 | 3220 | 3220 | 3220 | 3205 | 402 |
| 237 | 20230725 | 150700 | 1447776155 | 3215 | 3205 | 3215 | 3205 | 3425 |
| 238 | 20230725 | 150600 | 1436771600 | 3210 | 3215 | 3215 | 3210 | 717 |
| 239 | 20230725 | 150500 | 1434470025 | 3210 | 3215 | 3215 | 3210 | 835 |
| 240 | 20230725 | 150400 | 1431788925 | 3215 | 3215 | 3215 | 3215 | 5 |
| 241 | 20230725 | 150300 | 1431772850 | 3210 | 3215 | 3215 | 3210 | 3177 |
| 242 | 20230725 | 150200 | 1421574595 | 3215 | 3215 | 3215 | 3215 | 224 |
| 243 | 20230725 | 150100 | 1420854435 | 3220 | 3220 | 3220 | 3215 | 2053 |
| 244 | 20230725 | 150000 | 1414252690 | 3225 | 3225 | 3225 | 3225 | 34 |
| 245 | 20230725 | 145900 | 1414143040 | 3225 | 3225 | 3225 | 3225 | 10 |
| 246 | 20230725 | 145800 | 1414110790 | 3215 | 3215 | 3215 | 3215 | 1274 |
| 247 | 20230725 | 145700 | 1410014880 | 3215 | 3215 | 3230 | 3215 | 2033 |
| 248 | 20230725 | 145600 | 1403478755 | 3215 | 3215 | 3230 | 3215 | 210 |
| 249 | 20230725 | 145500 | 1402803590 | 3230 | 3230 | 3230 | 3230 | 0 |
| 250 | 20230725 | 145400 | 1402803590 | 3230 | 3215 | 3230 | 3215 | 5507 |
| 251 | 20230725 | 145300 | 1385098570 | 3210 | 3210 | 3210 | 3210 | 1148 |
| 252 | 20230725 | 145200 | 1381413490 | 3210 | 3210 | 3210 | 3210 | 1013 |
| 253 | 20230725 | 145100 | 1378161760 | 3210 | 3210 | 3210 | 3210 | 50 |
| 254 | 20230725 | 145000 | 1378001260 | 3210 | 3210 | 3210 | 3210 | 410 |
| 255 | 20230725 | 144900 | 1376685160 | 3210 | 3210 | 3210 | 3210 | 100 |
| 256 | 20230725 | 144800 | 1376364160 | 3215 | 3210 | 3215 | 3200 | 1811 |
| 257 | 20230725 | 144700 | 1370558915 | 3205 | 3210 | 3210 | 3205 | 420 |
| 258 | 20230725 | 144600 | 1369212715 | 3215 | 3210 | 3215 | 3210 | 601 |
| 259 | 20230725 | 144500 | 1367281000 | 3210 | 3210 | 3210 | 3210 | 162 |
| 260 | 20230725 | 144400 | 1366760980 | 3210 | 3210 | 3210 | 3200 | 10231 |
| 261 | 20230725 | 144300 | 1333983270 | 3215 | 3220 | 3220 | 3215 | 1975 |
| 262 | 20230725 | 144200 | 1327625420 | 3215 | 3215 | 3215 | 3210 | 1735 |
| 263 | 20230725 | 144100 | 1322047765 | 3215 | 3215 | 3215 | 3205 | 7442 |
| 264 | 20230725 | 144000 | 1298189640 | 3205 | 3225 | 3225 | 3205 | 6020 |
| 265 | 20230725 | 143900 | 1278867570 | 3210 | 3220 | 3220 | 3205 | 12673 |
| 266 | 20230725 | 143800 | 1238211135 | 3220 | 3225 | 3230 | 3210 | 13782 |
| 267 | 20230725 | 143700 | 1193914040 | 3225 | 3225 | 3235 | 3225 | 119 |
| 268 | 20230725 | 143600 | 1193530250 | 3230 | 3230 | 3230 | 3230 | 101 |
| 269 | 20230725 | 143500 | 1193204020 | 3235 | 3240 | 3240 | 3230 | 21 |
| 270 | 20230725 | 143400 | 1193136160 | 3230 | 3230 | 3230 | 3230 | 3000 |
| 271 | 20230725 | 143300 | 1183446160 | 3230 | 3230 | 3230 | 3230 | 2417 |
| 272 | 20230725 | 143200 | 1175639250 | 3230 | 3230 | 3230 | 3230 | 1 |
| 273 | 20230725 | 143100 | 1175636020 | 3230 | 3230 | 3230 | 3230 | 201 |
| 274 | 20230725 | 143000 | 1174986790 | 3230 | 3240 | 3240 | 3230 | 3385 |
| 275 | 20230725 | 142900 | 1164053200 | 3235 | 3235 | 3235 | 3235 | 100 |
| 276 | 20230725 | 142800 | 1163729700 | 3230 | 3235 | 3235 | 3230 | 2000 |
| 277 | 20230725 | 142700 | 1157269010 | 3240 | 3235 | 3240 | 3235 | 27 |
| 278 | 20230725 | 142600 | 1157181535 | 3235 | 3240 | 3240 | 3235 | 2020 |
| 279 | 20230725 | 142500 | 1150643545 | 3240 | 3250 | 3250 | 3240 | 12 |
| 280 | 20230725 | 142400 | 1150604645 | 3250 | 3250 | 3250 | 3250 | 1 |
| 281 | 20230725 | 142300 | 1150601395 | 3240 | 3245 | 3245 | 3240 | 2000 |
| 282 | 20230725 | 142200 | 1144111685 | 3250 | 3250 | 3250 | 3250 | 40 |
| 283 | 20230725 | 142100 | 1143981685 | 3245 | 3250 | 3250 | 3245 | 12 |
| 284 | 20230725 | 142000 | 1143942735 | 3245 | 3245 | 3245 | 3245 | 7212 |
| 285 | 20230725 | 141900 | 1120539795 | 3255 | 3255 | 3255 | 3250 | 351 |
| 286 | 20230725 | 141800 | 1119397415 | 3255 | 3255 | 3260 | 3255 | 92 |
| 287 | 20230725 | 141700 | 1119097950 | 3260 | 3260 | 3260 | 3260 | 25 |
| 288 | 20230725 | 141600 | 1119016450 | 3260 | 3245 | 3260 | 3245 | 10026 |
| 289 | 20230725 | 141500 | 1086481690 | 3260 | 3260 | 3260 | 3245 | 6533 |
| 290 | 20230725 | 141400 | 1065281610 | 3240 | 3250 | 3250 | 3240 | 8562 |
| 291 | 20230725 | 141300 | 1037519720 | 3255 | 3250 | 3255 | 3250 | 501 |
| 292 | 20230725 | 141200 | 1035888970 | 3255 | 3255 | 3255 | 3255 | 93 |
| 293 | 20230725 | 141100 | 1035586255 | 3255 | 3255 | 3255 | 3255 | 1 |
| 294 | 20230725 | 141000 | 1035583000 | 3250 | 3250 | 3255 | 3250 | 1203 |
| 295 | 20230725 | 140900 | 1031673245 | 3250 | 3255 | 3255 | 3250 | 1371 |
| 296 | 20230725 | 140800 | 1027217225 | 3255 | 3255 | 3255 | 3255 | 1614 |
| 297 | 20230725 | 140700 | 1021963655 | 3255 | 3255 | 3255 | 3255 | 600 |
| 298 | 20230725 | 140600 | 1020010655 | 3260 | 3260 | 3260 | 3255 | 414 |
| 299 | 20230725 | 140500 | 1018662765 | 3255 | 3265 | 3265 | 3255 | 1101 |
| 300 | 20230725 | 140400 | 1015078000 | 3255 | 3255 | 3265 | 3255 | 5923 |
| 301 | 20230725 | 140300 | 995792545 | 3265 | 3265 | 3265 | 3265 | 188 |
| 302 | 20230725 | 140200 | 995178725 | 3265 | 3255 | 3265 | 3255 | 41 |
| 303 | 20230725 | 140100 | 995045260 | 3255 | 3250 | 3255 | 3250 | 7255 |
| 304 | 20230725 | 140000 | 971448580 | 3245 | 3245 | 3245 | 3245 | 468 |
| 305 | 20230725 | 135900 | 969929920 | 3245 | 3245 | 3245 | 3245 | 56 |
| 306 | 20230725 | 135800 | 969748200 | 3245 | 3240 | 3245 | 3240 | 782 |
| 307 | 20230725 | 135700 | 967214000 | 3235 | 3245 | 3245 | 3235 | 10377 |
| 308 | 20230725 | 135600 | 933638420 | 3245 | 3245 | 3245 | 3245 | 0 |
| 309 | 20230725 | 135500 | 933638420 | 3245 | 3245 | 3245 | 3245 | 56 |
| 310 | 20230725 | 135400 | 933456700 | 3240 | 3240 | 3240 | 3240 | 30 |
| 311 | 20230725 | 135300 | 933359500 | 3235 | 3235 | 3235 | 3235 | 387 |
| 312 | 20230725 | 135200 | 932107555 | 3235 | 3235 | 3240 | 3235 | 4245 |
| 313 | 20230725 | 135100 | 918374975 | 3235 | 3240 | 3240 | 3235 | 300 |
| 314 | 20230725 | 135000 | 917403475 | 3240 | 3240 | 3240 | 3240 | 365 |
| 315 | 20230725 | 134900 | 916220875 | 3240 | 3240 | 3240 | 3240 | 1 |
| 316 | 20230725 | 134800 | 916217635 | 3240 | 3240 | 3240 | 3240 | 200 |
| 317 | 20230725 | 134700 | 915569635 | 3240 | 3240 | 3240 | 3240 | 501 |
| 318 | 20230725 | 134600 | 913946395 | 3240 | 3245 | 3245 | 3240 | 231 |
| 319 | 20230725 | 134500 | 913197550 | 3250 | 3250 | 3250 | 3250 | 13 |
| 320 | 20230725 | 134400 | 913155300 | 3250 | 3250 | 3250 | 3250 | 0 |
| 321 | 20230725 | 134300 | 913155300 | 3250 | 3245 | 3250 | 3245 | 441 |
| 322 | 20230725 | 134200 | 911724245 | 3235 | 3235 | 3235 | 3235 | 0 |
| 323 | 20230725 | 134100 | 911724245 | 3235 | 3240 | 3245 | 3235 | 322 |
| 324 | 20230725 | 134000 | 910681595 | 3235 | 3235 | 3235 | 3235 | 0 |
| 325 | 20230725 | 133900 | 910681595 | 3235 | 3235 | 3235 | 3235 | 875 |
| 326 | 20230725 | 133800 | 907850970 | 3235 | 3245 | 3245 | 3235 | 14313 |
| 327 | 20230725 | 133700 | 861488630 | 3245 | 3250 | 3250 | 3245 | 1657 |
| 328 | 20230725 | 133600 | 856108675 | 3255 | 3255 | 3255 | 3255 | 100 |
| 329 | 20230725 | 133500 | 855783175 | 3255 | 3255 | 3255 | 3255 | 5 |
| 330 | 20230725 | 133400 | 855766900 | 3255 | 3255 | 3255 | 3255 | 22 |
| 331 | 20230725 | 133300 | 855695290 | 3250 | 3250 | 3250 | 3250 | 7 |
| 332 | 20230725 | 133200 | 855672540 | 3255 | 3255 | 3255 | 3255 | 2 |
| 333 | 20230725 | 133100 | 855666030 | 3250 | 3250 | 3250 | 3250 | 221 |
| 334 | 20230725 | 133000 | 854947780 | 3250 | 3250 | 3250 | 3250 | 217 |
| 335 | 20230725 | 132900 | 854242530 | 3255 | 3255 | 3255 | 3255 | 0 |
| 336 | 20230725 | 132800 | 854242530 | 3255 | 3250 | 3255 | 3250 | 233 |
| 337 | 20230725 | 132700 | 853485270 | 3250 | 3250 | 3250 | 3250 | 4 |
| 338 | 20230725 | 132600 | 853472270 | 3245 | 3245 | 3245 | 3245 | 3 |
| 339 | 20230725 | 132500 | 853462535 | 3250 | 3250 | 3250 | 3245 | 1179 |
| 340 | 20230725 | 132400 | 849631015 | 3250 | 3250 | 3250 | 3250 | 300 |
| 341 | 20230725 | 132300 | 848656015 | 3250 | 3250 | 3250 | 3245 | 188 |
| 342 | 20230725 | 132200 | 848045465 | 3250 | 3250 | 3250 | 3250 | 0 |
| 343 | 20230725 | 132100 | 848045465 | 3250 | 3250 | 3250 | 3250 | 176 |
| 344 | 20230725 | 132000 | 847473465 | 3250 | 3250 | 3250 | 3250 | 0 |
| 345 | 20230725 | 131900 | 847473465 | 3250 | 3245 | 3250 | 3245 | 109 |
| 346 | 20230725 | 131800 | 847119735 | 3245 | 3245 | 3245 | 3245 | 0 |
| 347 | 20230725 | 131700 | 847119735 | 3245 | 3245 | 3245 | 3245 | 25 |
| 348 | 20230725 | 131600 | 847038610 | 3245 | 3245 | 3245 | 3245 | 2892 |
| 349 | 20230725 | 131500 | 837654070 | 3250 | 3250 | 3250 | 3250 | 23 |
| 350 | 20230725 | 131400 | 837579320 | 3245 | 3245 | 3245 | 3245 | 71 |
| 351 | 20230725 | 131300 | 837348925 | 3250 | 3250 | 3250 | 3250 | 0 |
| 352 | 20230725 | 131200 | 837348925 | 3250 | 3250 | 3250 | 3250 | 223 |
| 353 | 20230725 | 131100 | 836624175 | 3245 | 3245 | 3245 | 3245 | 200 |
| 354 | 20230725 | 131000 | 835975175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 355 | 20230725 | 130900 | 835975175 | 3245 | 3250 | 3250 | 3245 | 934 |
| 356 | 20230725 | 130800 | 832944115 | 3255 | 3255 | 3255 | 3255 | 504 |
| 357 | 20230725 | 130700 | 831303595 | 3255 | 3250 | 3255 | 3245 | 425 |
| 358 | 20230725 | 130600 | 829924085 | 3255 | 3250 | 3255 | 3250 | 162 |
| 359 | 20230725 | 130500 | 829397435 | 3255 | 3255 | 3255 | 3250 | 19 |
| 360 | 20230725 | 130400 | 829335630 | 3255 | 3250 | 3255 | 3250 | 305 |
| 361 | 20230725 | 130300 | 828344320 | 3260 | 3245 | 3260 | 3245 | 249 |
| 362 | 20230725 | 130200 | 827535780 | 3265 | 3245 | 3265 | 3245 | 129 |
| 363 | 20230725 | 130100 | 827117155 | 3245 | 3250 | 3255 | 3245 | 6986 |
| 364 | 20230725 | 130000 | 804437170 | 3250 | 3275 | 3275 | 3250 | 13886 |
| 365 | 20230725 | 125900 | 759286015 | 3275 | 3280 | 3280 | 3260 | 3 |
| 366 | 20230725 | 125800 | 759276200 | 3265 | 3260 | 3265 | 3260 | 92 |
| 367 | 20230725 | 125700 | 758975890 | 3260 | 3260 | 3260 | 3260 | 22 |
| 368 | 20230725 | 125600 | 758904170 | 3260 | 3260 | 3260 | 3260 | 0 |
| 369 | 20230725 | 125500 | 758904170 | 3260 | 3260 | 3260 | 3260 | 4 |
| 370 | 20230725 | 125400 | 758891130 | 3260 | 3260 | 3260 | 3255 | 82 |
| 371 | 20230725 | 125300 | 758624190 | 3255 | 3255 | 3255 | 3255 | 0 |
| 372 | 20230725 | 125200 | 758624190 | 3255 | 3255 | 3255 | 3255 | 250 |
| 373 | 20230725 | 125100 | 757810440 | 3250 | 3250 | 3250 | 3250 | 0 |
| 374 | 20230725 | 125000 | 757810440 | 3250 | 3255 | 3255 | 3250 | 2000 |
| 375 | 20230725 | 124900 | 751304305 | 3255 | 3255 | 3255 | 3255 | 972 |
| 376 | 20230725 | 124800 | 748140445 | 3255 | 3280 | 3280 | 3255 | 1031 |
| 377 | 20230725 | 124700 | 744784490 | 3275 | 3275 | 3275 | 3275 | 500 |
| 378 | 20230725 | 124600 | 743146990 | 3275 | 3255 | 3275 | 3250 | 396 |
| 379 | 20230725 | 124500 | 741858925 | 3250 | 3255 | 3280 | 3250 | 2533 |
| 380 | 20230725 | 124400 | 733624945 | 3280 | 3280 | 3280 | 3260 | 861 |
| 381 | 20230725 | 124300 | 730817605 | 3280 | 3280 | 3280 | 3280 | 2 |
| 382 | 20230725 | 124200 | 730811045 | 3260 | 3260 | 3260 | 3260 | 1631 |
| 383 | 20230725 | 124100 | 725493985 | 3260 | 3265 | 3265 | 3260 | 100 |
| 384 | 20230725 | 124000 | 725167935 | 3260 | 3260 | 3260 | 3260 | 16 |
| 385 | 20230725 | 123900 | 725115775 | 3260 | 3260 | 3260 | 3260 | 100 |
| 386 | 20230725 | 123800 | 724789775 | 3270 | 3270 | 3270 | 3270 | 100 |
| 387 | 20230725 | 123700 | 724462775 | 3270 | 3270 | 3270 | 3270 | 0 |
| 388 | 20230725 | 123600 | 724462775 | 3270 | 3270 | 3270 | 3270 | 100 |
| 389 | 20230725 | 123500 | 724135775 | 3270 | 3270 | 3270 | 3270 | 1298 |
| 390 | 20230725 | 123400 | 719891315 | 3270 | 3255 | 3270 | 3255 | 1043 |
| 391 | 20230725 | 123300 | 716496310 | 3250 | 3265 | 3265 | 3250 | 2190 |
| 392 | 20230725 | 123200 | 709370920 | 3265 | 3270 | 3270 | 3265 | 561 |
| 393 | 20230725 | 123100 | 707538520 | 3275 | 3275 | 3275 | 3275 | 299 |
| 394 | 20230725 | 123000 | 706559295 | 3280 | 3280 | 3280 | 3280 | 16 |
| 395 | 20230725 | 122900 | 706506815 | 3280 | 3275 | 3280 | 3275 | 184 |
| 396 | 20230725 | 122800 | 705903345 | 3275 | 3275 | 3275 | 3275 | 0 |
| 397 | 20230725 | 122700 | 705903345 | 3275 | 3275 | 3275 | 3275 | 1070 |
| 398 | 20230725 | 122600 | 702399095 | 3270 | 3275 | 3275 | 3270 | 80 |
| 399 | 20230725 | 122500 | 702137250 | 3275 | 3275 | 3275 | 3275 | 190 |
| 400 | 20230725 | 122400 | 701515000 | 3280 | 3280 | 3280 | 3280 | 0 |
| 401 | 20230725 | 122300 | 701515000 | 3280 | 3275 | 3280 | 3275 | 3 |
| 402 | 20230725 | 122200 | 701505170 | 3280 | 3275 | 3280 | 3275 | 31 |
| 403 | 20230725 | 122100 | 701403640 | 3275 | 3275 | 3275 | 3275 | 29 |
| 404 | 20230725 | 122000 | 701308665 | 3285 | 3280 | 3285 | 3280 | 802 |
| 405 | 20230725 | 121900 | 698676855 | 3280 | 3285 | 3285 | 3280 | 5 |
| 406 | 20230725 | 121800 | 698660450 | 3280 | 3280 | 3280 | 3280 | 4 |
| 407 | 20230725 | 121700 | 698647330 | 3285 | 3280 | 3285 | 3280 | 120 |
| 408 | 20230725 | 121600 | 698253725 | 3280 | 3280 | 3280 | 3280 | 0 |
| 409 | 20230725 | 121500 | 698253725 | 3280 | 3280 | 3280 | 3280 | 26 |
| 410 | 20230725 | 121400 | 698168445 | 3280 | 3280 | 3280 | 3280 | 0 |
| 411 | 20230725 | 121300 | 698168445 | 3280 | 3280 | 3280 | 3280 | 40 |
| 412 | 20230725 | 121200 | 698037245 | 3280 | 3280 | 3280 | 3280 | 10 |
| 413 | 20230725 | 121100 | 698004445 | 3280 | 3280 | 3280 | 3280 | 0 |
| 414 | 20230725 | 121000 | 698004445 | 3280 | 3285 | 3285 | 3280 | 11 |
| 415 | 20230725 | 120900 | 697968360 | 3280 | 3280 | 3280 | 3280 | 0 |
| 416 | 20230725 | 120800 | 697968360 | 3280 | 3280 | 3280 | 3280 | 0 |
| 417 | 20230725 | 120700 | 697968360 | 3280 | 3280 | 3280 | 3280 | 184 |
| 418 | 20230725 | 120600 | 697364840 | 3280 | 3280 | 3280 | 3280 | 0 |
| 419 | 20230725 | 120500 | 697364840 | 3280 | 3285 | 3285 | 3280 | 143 |
| 420 | 20230725 | 120400 | 696895200 | 3280 | 3285 | 3285 | 3280 | 303 |
| 421 | 20230725 | 120300 | 695899855 | 3285 | 3280 | 3285 | 3280 | 2562 |
| 422 | 20230725 | 120200 | 687491495 | 3280 | 3280 | 3280 | 3280 | 550 |
| 423 | 20230725 | 120100 | 685687495 | 3280 | 3280 | 3280 | 3280 | 0 |
| 424 | 20230725 | 120000 | 685687495 | 3280 | 3275 | 3280 | 3275 | 526 |
| 425 | 20230725 | 115900 | 683962645 | 3280 | 3280 | 3280 | 3275 | 523 |
| 426 | 20230725 | 115800 | 682247290 | 3280 | 3280 | 3280 | 3280 | 1 |
| 427 | 20230725 | 115700 | 682244010 | 3275 | 3275 | 3275 | 3275 | 0 |
| 428 | 20230725 | 115600 | 682244010 | 3275 | 3275 | 3275 | 3275 | 18 |
| 429 | 20230725 | 115500 | 682185060 | 3275 | 3275 | 3275 | 3275 | 501 |
| 430 | 20230725 | 115400 | 680544285 | 3270 | 3270 | 3270 | 3270 | 16 |
| 431 | 20230725 | 115300 | 680491965 | 3270 | 3270 | 3270 | 3270 | 29 |
| 432 | 20230725 | 115200 | 680397135 | 3270 | 3270 | 3270 | 3270 | 512 |
| 433 | 20230725 | 115100 | 678722895 | 3270 | 3270 | 3270 | 3270 | 0 |
| 434 | 20230725 | 115000 | 678722895 | 3270 | 3270 | 3270 | 3270 | 502 |
| 435 | 20230725 | 114900 | 677081355 | 3260 | 3260 | 3260 | 3260 | 1 |
| 436 | 20230725 | 114800 | 677078095 | 3265 | 3265 | 3265 | 3265 | 2 |
| 437 | 20230725 | 114700 | 677071565 | 3260 | 3260 | 3260 | 3260 | 323 |
| 438 | 20230725 | 114600 | 676018585 | 3255 | 3255 | 3255 | 3255 | 0 |
| 439 | 20230725 | 114500 | 676018585 | 3255 | 3255 | 3255 | 3255 | 552 |
| 440 | 20230725 | 114400 | 674221825 | 3255 | 3260 | 3260 | 3255 | 3765 |
| 441 | 20230725 | 114300 | 661966250 | 3255 | 3260 | 3260 | 3255 | 11 |
| 442 | 20230725 | 114200 | 661930395 | 3260 | 3255 | 3260 | 3255 | 163 |
| 443 | 20230725 | 114100 | 661399780 | 3260 | 3260 | 3260 | 3260 | 1222 |
| 444 | 20230725 | 114000 | 657416060 | 3260 | 3260 | 3260 | 3260 | 1253 |
| 445 | 20230725 | 113900 | 653331280 | 3260 | 3265 | 3265 | 3260 | 2564 |
| 446 | 20230725 | 113800 | 644967435 | 3270 | 3270 | 3270 | 3270 | 0 |
| 447 | 20230725 | 113700 | 644967435 | 3270 | 3270 | 3270 | 3270 | 30 |
| 448 | 20230725 | 113600 | 644869335 | 3270 | 3270 | 3270 | 3270 | 22 |
| 449 | 20230725 | 113500 | 644797395 | 3270 | 3270 | 3270 | 3270 | 0 |
| 450 | 20230725 | 113400 | 644797395 | 3270 | 3270 | 3270 | 3270 | 190 |
| 451 | 20230725 | 113300 | 644176095 | 3270 | 3270 | 3270 | 3270 | 8163 |
| 452 | 20230725 | 113200 | 617483085 | 3275 | 3275 | 3275 | 3275 | 0 |
| 453 | 20230725 | 113100 | 617483085 | 3275 | 3275 | 3275 | 3275 | 1 |
| 454 | 20230725 | 113000 | 617479810 | 3270 | 3275 | 3275 | 3270 | 2365 |
| 455 | 20230725 | 112900 | 609744920 | 3275 | 3275 | 3275 | 3275 | 28 |
| 456 | 20230725 | 112800 | 609653220 | 3275 | 3275 | 3275 | 3275 | 0 |
| 457 | 20230725 | 112700 | 609653220 | 3275 | 3275 | 3275 | 3270 | 538 |
| 458 | 20230725 | 112600 | 607891805 | 3275 | 3275 | 3275 | 3275 | 0 |
| 459 | 20230725 | 112500 | 607891805 | 3275 | 3275 | 3275 | 3275 | 855 |
| 460 | 20230725 | 112400 | 605091680 | 3275 | 3275 | 3275 | 3275 | 0 |
| 461 | 20230725 | 112300 | 605091680 | 3275 | 3275 | 3275 | 3275 | 104 |
| 462 | 20230725 | 112200 | 604751080 | 3270 | 3275 | 3275 | 3270 | 1544 |
| 463 | 20230725 | 112100 | 599701665 | 3275 | 3280 | 3280 | 3275 | 703 |
| 464 | 20230725 | 112000 | 597398840 | 3275 | 3275 | 3275 | 3275 | 156 |
| 465 | 20230725 | 111900 | 596887940 | 3275 | 3275 | 3275 | 3275 | 10 |
| 466 | 20230725 | 111800 | 596855190 | 3280 | 3280 | 3280 | 3280 | 9 |
| 467 | 20230725 | 111700 | 596825670 | 3280 | 3280 | 3280 | 3280 | 0 |
| 468 | 20230725 | 111600 | 596825670 | 3280 | 3280 | 3280 | 3280 | 0 |
| 469 | 20230725 | 111500 | 596825670 | 3280 | 3280 | 3280 | 3280 | 2 |
| 470 | 20230725 | 111400 | 596819110 | 3275 | 3275 | 3275 | 3275 | 21 |
| 471 | 20230725 | 111300 | 596750335 | 3275 | 3275 | 3275 | 3275 | 11 |
| 472 | 20230725 | 111200 | 596714310 | 3275 | 3275 | 3275 | 3275 | 0 |
| 473 | 20230725 | 111100 | 596714310 | 3275 | 3275 | 3275 | 3275 | 23 |
| 474 | 20230725 | 111000 | 596638985 | 3275 | 3275 | 3275 | 3275 | 307 |
| 475 | 20230725 | 110900 | 595633560 | 3275 | 3270 | 3275 | 3270 | 1392 |
| 476 | 20230725 | 110800 | 591081220 | 3275 | 3275 | 3275 | 3275 | 232 |
| 477 | 20230725 | 110700 | 590321420 | 3280 | 3280 | 3280 | 3280 | 20 |
| 478 | 20230725 | 110600 | 590255820 | 3280 | 3280 | 3280 | 3280 | 0 |
| 479 | 20230725 | 110500 | 590255820 | 3280 | 3280 | 3280 | 3280 | 0 |
| 480 | 20230725 | 110400 | 590255820 | 3280 | 3275 | 3280 | 3275 | 549 |
| 481 | 20230725 | 110300 | 588457840 | 3275 | 3275 | 3275 | 3270 | 5229 |
| 482 | 20230725 | 110200 | 571337915 | 3280 | 3280 | 3280 | 3280 | 65 |
| 483 | 20230725 | 110100 | 571124715 | 3275 | 3275 | 3275 | 3275 | 200 |
| 484 | 20230725 | 110000 | 570469715 | 3275 | 3275 | 3280 | 3275 | 71 |
| 485 | 20230725 | 105900 | 570236875 | 3280 | 3280 | 3280 | 3280 | 6 |
| 486 | 20230725 | 105800 | 570217195 | 3275 | 3275 | 3275 | 3275 | 22 |
| 487 | 20230725 | 105700 | 570145145 | 3275 | 3280 | 3280 | 3275 | 463 |
| 488 | 20230725 | 105600 | 568628780 | 3280 | 3275 | 3280 | 3275 | 157 |
| 489 | 20230725 | 105500 | 568114420 | 3275 | 3270 | 3275 | 3270 | 1525 |
| 490 | 20230725 | 105400 | 563120075 | 3270 | 3275 | 3275 | 3270 | 118 |
| 491 | 20230725 | 105300 | 562733965 | 3275 | 3270 | 3275 | 3270 | 39 |
| 492 | 20230725 | 105200 | 562606385 | 3280 | 3280 | 3280 | 3280 | 1 |
| 493 | 20230725 | 105100 | 562603105 | 3280 | 3280 | 3280 | 3275 | 516 |
| 494 | 20230725 | 105000 | 560913065 | 3280 | 3280 | 3280 | 3280 | 110 |
| 495 | 20230725 | 104900 | 560552265 | 3280 | 3280 | 3280 | 3280 | 164 |
| 496 | 20230725 | 104800 | 560014345 | 3280 | 3275 | 3280 | 3275 | 101 |
| 497 | 20230725 | 104700 | 559683070 | 3275 | 3280 | 3280 | 3275 | 167 |
| 498 | 20230725 | 104600 | 559135810 | 3280 | 3290 | 3290 | 3280 | 5 |
| 499 | 20230725 | 104500 | 559119390 | 3280 | 3285 | 3285 | 3280 | 1613 |
| 500 | 20230725 | 104400 | 553822600 | 3295 | 3295 | 3295 | 3295 | 1 |
| 501 | 20230725 | 104300 | 553819305 | 3290 | 3290 | 3290 | 3290 | 42 |
| 502 | 20230725 | 104200 | 553681125 | 3290 | 3300 | 3300 | 3285 | 1163 |
| 503 | 20230725 | 104100 | 549849435 | 3300 | 3300 | 3300 | 3300 | 354 |
| 504 | 20230725 | 104000 | 548681235 | 3310 | 3310 | 3310 | 3310 | 45 |
| 505 | 20230725 | 103900 | 548532285 | 3310 | 3310 | 3310 | 3310 | 8 |
| 506 | 20230725 | 103800 | 548505805 | 3310 | 3310 | 3310 | 3310 | 5 |
| 507 | 20230725 | 103700 | 548489255 | 3310 | 3310 | 3310 | 3310 | 0 |
| 508 | 20230725 | 103600 | 548489255 | 3310 | 3300 | 3310 | 3300 | 4 |
| 509 | 20230725 | 103500 | 548476045 | 3295 | 3295 | 3295 | 3295 | 115 |
| 510 | 20230725 | 103400 | 548097120 | 3295 | 3295 | 3295 | 3295 | 464 |
| 511 | 20230725 | 103300 | 546568240 | 3295 | 3295 | 3295 | 3295 | 1319 |
| 512 | 20230725 | 103200 | 542222135 | 3295 | 3290 | 3295 | 3290 | 1279 |
| 513 | 20230725 | 103100 | 538014115 | 3290 | 3290 | 3290 | 3290 | 50 |
| 514 | 20230725 | 103000 | 537849615 | 3290 | 3290 | 3290 | 3290 | 56 |
| 515 | 20230725 | 102900 | 537665375 | 3290 | 3280 | 3290 | 3280 | 6 |
| 516 | 20230725 | 102800 | 537645685 | 3285 | 3285 | 3285 | 3285 | 1000 |
| 517 | 20230725 | 102700 | 534360685 | 3285 | 3285 | 3285 | 3285 | 0 |
| 518 | 20230725 | 102600 | 534360685 | 3285 | 3280 | 3285 | 3280 | 319 |
| 519 | 20230725 | 102500 | 533313020 | 3275 | 3275 | 3275 | 3275 | 0 |
| 520 | 20230725 | 102400 | 533313020 | 3275 | 3280 | 3280 | 3275 | 202 |
| 521 | 20230725 | 102300 | 532651465 | 3275 | 3280 | 3280 | 3275 | 341 |
| 522 | 20230725 | 102200 | 531534640 | 3275 | 3280 | 3280 | 3275 | 1000 |
| 523 | 20230725 | 102100 | 528258050 | 3290 | 3285 | 3290 | 3285 | 519 |
| 524 | 20230725 | 102000 | 526553040 | 3290 | 3300 | 3300 | 3290 | 814 |
| 525 | 20230725 | 101900 | 523872460 | 3300 | 3305 | 3305 | 3300 | 119 |
| 526 | 20230725 | 101800 | 523479665 | 3305 | 3300 | 3305 | 3300 | 79 |
| 527 | 20230725 | 101700 | 523218960 | 3300 | 3310 | 3310 | 3300 | 652 |
| 528 | 20230725 | 101600 | 521067320 | 3310 | 3310 | 3310 | 3310 | 0 |
| 529 | 20230725 | 101500 | 521067320 | 3310 | 3310 | 3310 | 3310 | 608 |
| 530 | 20230725 | 101400 | 519054840 | 3300 | 3305 | 3305 | 3300 | 1243 |
| 531 | 20230725 | 101300 | 514952935 | 3310 | 3310 | 3310 | 3310 | 50 |
| 532 | 20230725 | 101200 | 514787435 | 3305 | 3305 | 3305 | 3305 | 0 |
| 533 | 20230725 | 101100 | 514787435 | 3305 | 3310 | 3310 | 3300 | 138 |
| 534 | 20230725 | 101000 | 514331910 | 3315 | 3315 | 3315 | 3310 | 3291 |
| 535 | 20230725 | 100900 | 503426165 | 3315 | 3315 | 3315 | 3315 | 26 |
| 536 | 20230725 | 100800 | 503339975 | 3315 | 3330 | 3330 | 3315 | 590 |
| 537 | 20230725 | 100700 | 501380670 | 3330 | 3330 | 3330 | 3330 | 144 |
| 538 | 20230725 | 100600 | 500901150 | 3330 | 3330 | 3330 | 3330 | 1715 |
| 539 | 20230725 | 100500 | 495190200 | 3330 | 3330 | 3330 | 3330 | 638 |
| 540 | 20230725 | 100400 | 493065660 | 3330 | 3330 | 3330 | 3315 | 527 |
| 541 | 20230725 | 100300 | 491318250 | 3330 | 3305 | 3330 | 3305 | 4631 |
| 542 | 20230725 | 100200 | 475919245 | 3295 | 3300 | 3305 | 3295 | 5804 |
| 543 | 20230725 | 100100 | 456768250 | 3300 | 3300 | 3300 | 3300 | 1303 |
| 544 | 20230725 | 100000 | 452468350 | 3300 | 3295 | 3300 | 3295 | 1355 |
| 545 | 20230725 | 095900 | 448003450 | 3295 | 3295 | 3295 | 3295 | 89 |
| 546 | 20230725 | 095800 | 447710195 | 3295 | 3295 | 3295 | 3295 | 10 |
| 547 | 20230725 | 095700 | 447677245 | 3295 | 3290 | 3295 | 3290 | 2797 |
| 548 | 20230725 | 095600 | 438473780 | 3290 | 3280 | 3290 | 3280 | 5041 |
| 549 | 20230725 | 095500 | 421919185 | 3270 | 3270 | 3270 | 3270 | 168 |
| 550 | 20230725 | 095400 | 421369825 | 3270 | 3285 | 3285 | 3270 | 809 |
| 551 | 20230725 | 095300 | 418724165 | 3270 | 3280 | 3280 | 3270 | 1666 |
| 552 | 20230725 | 095200 | 413271700 | 3280 | 3280 | 3280 | 3280 | 75 |
| 553 | 20230725 | 095100 | 413025700 | 3285 | 3275 | 3285 | 3275 | 298 |
| 554 | 20230725 | 095000 | 412049740 | 3270 | 3270 | 3270 | 3270 | 200 |
| 555 | 20230725 | 094900 | 411395740 | 3270 | 3280 | 3280 | 3270 | 2330 |
| 556 | 20230725 | 094800 | 403762980 | 3290 | 3290 | 3290 | 3290 | 116 |
| 557 | 20230725 | 094700 | 403381340 | 3275 | 3275 | 3275 | 3275 | 1 |
| 558 | 20230725 | 094600 | 403378065 | 3275 | 3275 | 3285 | 3275 | 1920 |
| 559 | 20230725 | 094500 | 397089795 | 3275 | 3275 | 3275 | 3255 | 203 |
| 560 | 20230725 | 094400 | 396428970 | 3270 | 3260 | 3270 | 3250 | 6167 |
| 561 | 20230725 | 094300 | 376372710 | 3270 | 3275 | 3275 | 3250 | 10305 |
| 562 | 20230725 | 094200 | 342813325 | 3280 | 3280 | 3280 | 3280 | 748 |
| 563 | 20230725 | 094100 | 340359885 | 3280 | 3280 | 3280 | 3280 | 839 |
| 564 | 20230725 | 094000 | 337607965 | 3285 | 3285 | 3285 | 3285 | 101 |
| 565 | 20230725 | 093900 | 337276180 | 3285 | 3285 | 3290 | 3285 | 72 |
| 566 | 20230725 | 093800 | 337039645 | 3285 | 3290 | 3290 | 3285 | 109 |
| 567 | 20230725 | 093700 | 336681345 | 3290 | 3300 | 3300 | 3270 | 2427 |
| 568 | 20230725 | 093600 | 328726755 | 3285 | 3305 | 3310 | 3285 | 1863 |
| 569 | 20230725 | 093500 | 322599915 | 3310 | 3305 | 3310 | 3305 | 400 |
| 570 | 20230725 | 093400 | 321276080 | 3310 | 3300 | 3310 | 3290 | 1004 |
| 571 | 20230725 | 093300 | 317956640 | 3300 | 3280 | 3300 | 3280 | 1082 |
| 572 | 20230725 | 093200 | 314399300 | 3290 | 3290 | 3290 | 3280 | 1004 |
| 573 | 20230725 | 093100 | 311106140 | 3285 | 3295 | 3295 | 3285 | 1010 |
| 574 | 20230725 | 093000 | 307785115 | 3295 | 3295 | 3295 | 3290 | 988 |
| 575 | 20230725 | 092900 | 304529855 | 3295 | 3300 | 3300 | 3295 | 257 |
| 576 | 20230725 | 092800 | 303682085 | 3300 | 3300 | 3300 | 3300 | 0 |
| 577 | 20230725 | 092700 | 303682085 | 3300 | 3290 | 3300 | 3290 | 1093 |
| 578 | 20230725 | 092600 | 300078785 | 3295 | 3290 | 3295 | 3290 | 1333 |
| 579 | 20230725 | 092500 | 295689505 | 3300 | 3305 | 3305 | 3290 | 630 |
| 580 | 20230725 | 092400 | 293611185 | 3310 | 3310 | 3310 | 3310 | 51 |
| 581 | 20230725 | 092300 | 293442375 | 3310 | 3320 | 3320 | 3310 | 5746 |
| 582 | 20230725 | 092200 | 274408605 | 3320 | 3310 | 3320 | 3310 | 382 |
| 583 | 20230725 | 092100 | 273144105 | 3310 | 3320 | 3320 | 3310 | 996 |
| 584 | 20230725 | 092000 | 269845345 | 3310 | 3280 | 3310 | 3280 | 3664 |
| 585 | 20230725 | 091900 | 257778015 | 3290 | 3280 | 3290 | 3275 | 6465 |
| 586 | 20230725 | 091800 | 236576870 | 3275 | 3290 | 3295 | 3265 | 6068 |
| 587 | 20230725 | 091700 | 216688875 | 3290 | 3280 | 3290 | 3270 | 4942 |
| 588 | 20230725 | 091600 | 200498860 | 3285 | 3290 | 3290 | 3275 | 1403 |
| 589 | 20230725 | 091500 | 195898410 | 3285 | 3290 | 3300 | 3285 | 2363 |
| 590 | 20230725 | 091400 | 188127230 | 3295 | 3295 | 3295 | 3290 | 245 |
| 591 | 20230725 | 091300 | 187321115 | 3295 | 3290 | 3295 | 3270 | 3974 |
| 592 | 20230725 | 091200 | 174260265 | 3290 | 3275 | 3290 | 3270 | 2374 |
| 593 | 20230725 | 091100 | 166461770 | 3280 | 3265 | 3280 | 3265 | 135 |
| 594 | 20230725 | 091000 | 166019420 | 3275 | 3285 | 3285 | 3270 | 1471 |
| 595 | 20230725 | 090900 | 161201565 | 3285 | 3275 | 3305 | 3275 | 4479 |
| 596 | 20230725 | 090800 | 146489440 | 3240 | 3300 | 3300 | 3240 | 7279 |
| 597 | 20230725 | 090700 | 122721620 | 3310 | 3305 | 3310 | 3305 | 1368 |
| 598 | 20230725 | 090600 | 118200370 | 3320 | 3300 | 3320 | 3300 | 3513 |
| 599 | 20230725 | 090500 | 106587430 | 3300 | 3260 | 3300 | 3260 | 10605 |
| 600 | 20230725 | 090400 | 71829355 | 3255 | 3300 | 3300 | 3255 | 4269 |
| 601 | 20230725 | 090300 | 57866810 | 3270 | 3310 | 3310 | 3255 | 12150 |
| 602 | 20230725 | 090200 | 18037540 | 3315 | 3350 | 3350 | 3315 | 2038 |
| 603 | 20230725 | 090100 | 11266515 | 3330 | 3340 | 3355 | 3325 | 553 |
| 604 | 20230725 | 090000 | 9424845 | 3340 | 3315 | 3355 | 3315 | 2842 |