30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 16090 |
| 3 | 20230725 | 191600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20230725 | 191500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20230725 | 191400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20230725 | 191300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20230725 | 191200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20230725 | 191100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20230725 | 191000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20230725 | 190900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20230725 | 190800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20230725 | 190700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20230725 | 190600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20230725 | 190500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20230725 | 190400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20230725 | 190300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20230725 | 190200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20230725 | 190100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20230725 | 190000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20230725 | 185900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20230725 | 185800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20230725 | 185700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20230725 | 185600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20230725 | 185500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20230725 | 185400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20230725 | 185300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20230725 | 185200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20230725 | 185100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20230725 | 185000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20230725 | 184900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20230725 | 184800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20230725 | 184700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 16090 |
| 33 | 20230725 | 184600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20230725 | 184500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20230725 | 184400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20230725 | 184300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20230725 | 184200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20230725 | 184100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20230725 | 184000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20230725 | 183900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20230725 | 183800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20230725 | 183700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20230725 | 183600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20230725 | 183500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20230725 | 183400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20230725 | 183300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20230725 | 183200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20230725 | 183100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20230725 | 183000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20230725 | 182900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20230725 | 182800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20230725 | 182700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20230725 | 182600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20230725 | 182500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20230725 | 182400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20230725 | 182300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20230725 | 182200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20230725 | 182100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20230725 | 182000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20230725 | 181900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20230725 | 181800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20230725 | 181700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 16090 |
| 63 | 20230725 | 181600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20230725 | 181500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20230725 | 181400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20230725 | 181300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20230725 | 181200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20230725 | 181100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20230725 | 181000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20230725 | 180900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20230725 | 180800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20230725 | 180700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20230725 | 180600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20230725 | 180500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20230725 | 180400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20230725 | 180300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20230725 | 180200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20230725 | 180100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20230725 | 180000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20230725 | 175900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20230725 | 175800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20230725 | 175700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20230725 | 175600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20230725 | 175500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20230725 | 175400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20230725 | 175300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20230725 | 175200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20230725 | 175100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20230725 | 175000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20230725 | 174900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20230725 | 174800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20230725 | 174700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 16090 |
| 93 | 20230725 | 174600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20230725 | 174500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20230725 | 174400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20230725 | 174300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20230725 | 174200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20230725 | 174100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20230725 | 174000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20230725 | 173900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20230725 | 173800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20230725 | 173700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20230725 | 173600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20230725 | 173500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20230725 | 173400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20230725 | 173300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20230725 | 173200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20230725 | 173100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20230725 | 173000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20230725 | 172900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20230725 | 172800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20230725 | 172700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20230725 | 172600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20230725 | 172500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20230725 | 172400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20230725 | 172300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20230725 | 172200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20230725 | 172100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20230725 | 172000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20230725 | 171900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20230725 | 171800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20230725 | 171700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 16090 |
| 123 | 20230725 | 171600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20230725 | 171500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20230725 | 171400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20230725 | 171300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20230725 | 171200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20230725 | 171100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20230725 | 171000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20230725 | 170900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20230725 | 170800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20230725 | 170700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20230725 | 170600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20230725 | 170500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20230725 | 170400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20230725 | 170300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20230725 | 170200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20230725 | 170100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20230725 | 170000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20230725 | 165900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20230725 | 165800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20230725 | 165700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20230725 | 165600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20230725 | 165500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20230725 | 165400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20230725 | 165300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20230725 | 165200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20230725 | 165100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20230725 | 165000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20230725 | 164900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20230725 | 164800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20230725 | 164700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 16090 |
| 153 | 20230725 | 164600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20230725 | 164500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20230725 | 164400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20230725 | 164300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20230725 | 164200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20230725 | 164100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20230725 | 164000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20230725 | 163900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20230725 | 163800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20230725 | 163700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20230725 | 163600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20230725 | 163500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20230725 | 163400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20230725 | 163300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20230725 | 163200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20230725 | 163100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20230725 | 163000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20230725 | 162900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20230725 | 162800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20230725 | 162700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20230725 | 162600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20230725 | 162500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20230725 | 162400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20230725 | 162300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20230725 | 162200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20230725 | 162100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20230725 | 162000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20230725 | 161900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20230725 | 161800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20230725 | 161700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 16090 |
| 183 | 20230725 | 161600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20230725 | 161500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20230725 | 161400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20230725 | 161300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20230725 | 161200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20230725 | 161100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20230725 | 161000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20230725 | 160900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20230725 | 160800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20230725 | 160700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20230725 | 160600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20230725 | 160500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20230725 | 160400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20230725 | 160300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20230725 | 160200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20230725 | 160100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20230725 | 160000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20230725 | 155900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20230725 | 155800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20230725 | 155700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20230725 | 155600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20230725 | 155500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20230725 | 155400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20230725 | 155300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20230725 | 155200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20230725 | 155100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20230725 | 155000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20230725 | 154900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20230725 | 154800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20230725 | 154700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 16090 |
| 213 | 20230725 | 154600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20230725 | 154500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20230725 | 154400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20230725 | 154300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20230725 | 154200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20230725 | 154100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20230725 | 154000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20230725 | 153900 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20230725 | 153800 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20230725 | 153700 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20230725 | 153600 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20230725 | 153500 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20230725 | 153400 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20230725 | 153300 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20230725 | 153200 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20230725 | 153100 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20230725 | 153000 | 1582655560 | 3530 | 3530 | 3530 | 3530 | 16090 |
| 230 | 20230725 | 152900 | 1525857860 | 3560 | 3560 | 3560 | 3560 | 0 |
| 231 | 20230725 | 152800 | 1525857860 | 3560 | 3560 | 3560 | 3560 | 0 |
| 232 | 20230725 | 152700 | 1525857860 | 3560 | 3560 | 3560 | 3560 | 0 |
| 233 | 20230725 | 152600 | 1525857860 | 3560 | 3560 | 3560 | 3560 | 0 |
| 234 | 20230725 | 152500 | 1525857860 | 3560 | 3560 | 3560 | 3560 | 0 |
| 235 | 20230725 | 152400 | 1525857860 | 3560 | 3560 | 3560 | 3560 | 0 |
| 236 | 20230725 | 152300 | 1525857860 | 3560 | 3560 | 3560 | 3560 | 0 |
| 237 | 20230725 | 152200 | 1525857860 | 3560 | 3560 | 3560 | 3560 | 0 |
| 238 | 20230725 | 152100 | 1525857860 | 3560 | 3560 | 3560 | 3560 | 0 |
| 239 | 20230725 | 152000 | 1525857860 | 3560 | 3560 | 3560 | 3560 | 0 |
| 240 | 20230725 | 151900 | 1525857860 | 3560 | 3555 | 3560 | 3555 | 421 |
| 241 | 20230725 | 151800 | 1524360605 | 3555 | 3560 | 3560 | 3555 | 4103 |
| 242 | 20230725 | 151700 | 1509773500 | 3555 | 3565 | 3565 | 3555 | 4872 |
| 243 | 20230725 | 151600 | 1492426360 | 3570 | 3570 | 3575 | 3570 | 1012 |
| 244 | 20230725 | 151500 | 1488813380 | 3570 | 3570 | 3570 | 3565 | 606 |
| 245 | 20230725 | 151400 | 1486651770 | 3570 | 3565 | 3570 | 3565 | 3434 |
| 246 | 20230725 | 151300 | 1474409110 | 3565 | 3570 | 3570 | 3560 | 3568 |
| 247 | 20230725 | 151200 | 1461686870 | 3570 | 3570 | 3570 | 3570 | 69 |
| 248 | 20230725 | 151100 | 1461440540 | 3565 | 3565 | 3565 | 3565 | 760 |
| 249 | 20230725 | 151000 | 1458731140 | 3565 | 3560 | 3570 | 3560 | 1857 |
| 250 | 20230725 | 150900 | 1452117925 | 3565 | 3565 | 3570 | 3565 | 610 |
| 251 | 20230725 | 150800 | 1449942870 | 3565 | 3575 | 3575 | 3565 | 4447 |
| 252 | 20230725 | 150700 | 1434082805 | 3580 | 3580 | 3580 | 3580 | 3 |
| 253 | 20230725 | 150600 | 1434072065 | 3580 | 3570 | 3580 | 3570 | 1483 |
| 254 | 20230725 | 150500 | 1428772925 | 3570 | 3575 | 3575 | 3570 | 2150 |
| 255 | 20230725 | 150400 | 1421096925 | 3580 | 3570 | 3580 | 3570 | 2154 |
| 256 | 20230725 | 150300 | 1413397750 | 3570 | 3575 | 3575 | 3570 | 1500 |
| 257 | 20230725 | 150200 | 1408039730 | 3575 | 3600 | 3600 | 3570 | 13823 |
| 258 | 20230725 | 150100 | 1358567705 | 3600 | 3600 | 3600 | 3600 | 0 |
| 259 | 20230725 | 150000 | 1358567705 | 3600 | 3605 | 3605 | 3600 | 548 |
| 260 | 20230725 | 145900 | 1356592630 | 3605 | 3605 | 3605 | 3600 | 772 |
| 261 | 20230725 | 145800 | 1353810310 | 3605 | 3610 | 3610 | 3605 | 204 |
| 262 | 20230725 | 145700 | 1353074320 | 3610 | 3605 | 3610 | 3600 | 285 |
| 263 | 20230725 | 145600 | 1352045645 | 3610 | 3610 | 3610 | 3610 | 456 |
| 264 | 20230725 | 145500 | 1350399485 | 3605 | 3605 | 3605 | 3605 | 1330 |
| 265 | 20230725 | 145400 | 1345604835 | 3605 | 3610 | 3610 | 3605 | 59 |
| 266 | 20230725 | 145300 | 1345391850 | 3610 | 3600 | 3610 | 3600 | 937 |
| 267 | 20230725 | 145200 | 1342009290 | 3610 | 3610 | 3610 | 3610 | 58 |
| 268 | 20230725 | 145100 | 1341799910 | 3610 | 3615 | 3615 | 3575 | 11462 |
| 269 | 20230725 | 145000 | 1300598580 | 3615 | 3620 | 3620 | 3615 | 849 |
| 270 | 20230725 | 144900 | 1297527065 | 3620 | 3615 | 3620 | 3615 | 1105 |
| 271 | 20230725 | 144800 | 1293530950 | 3615 | 3630 | 3635 | 3615 | 2477 |
| 272 | 20230725 | 144700 | 1284562470 | 3625 | 3640 | 3640 | 3625 | 2113 |
| 273 | 20230725 | 144600 | 1276893210 | 3640 | 3640 | 3640 | 3640 | 57 |
| 274 | 20230725 | 144500 | 1276685730 | 3640 | 3640 | 3640 | 3635 | 509 |
| 275 | 20230725 | 144400 | 1274833120 | 3640 | 3640 | 3640 | 3640 | 357 |
| 276 | 20230725 | 144300 | 1273533640 | 3640 | 3640 | 3640 | 3640 | 307 |
| 277 | 20230725 | 144200 | 1272416160 | 3640 | 3645 | 3645 | 3640 | 311 |
| 278 | 20230725 | 144100 | 1271283325 | 3645 | 3640 | 3645 | 3640 | 592 |
| 279 | 20230725 | 144000 | 1269126655 | 3640 | 3645 | 3645 | 3640 | 59 |
| 280 | 20230725 | 143900 | 1268911605 | 3645 | 3640 | 3645 | 3640 | 408 |
| 281 | 20230725 | 143800 | 1267426480 | 3640 | 3640 | 3640 | 3640 | 345 |
| 282 | 20230725 | 143700 | 1266170680 | 3630 | 3625 | 3630 | 3625 | 1055 |
| 283 | 20230725 | 143600 | 1262344695 | 3630 | 3645 | 3645 | 3625 | 328 |
| 284 | 20230725 | 143500 | 1261153330 | 3645 | 3640 | 3645 | 3640 | 1593 |
| 285 | 20230725 | 143400 | 1255351000 | 3640 | 3640 | 3640 | 3640 | 169 |
| 286 | 20230725 | 143300 | 1254735840 | 3625 | 3635 | 3640 | 3625 | 1064 |
| 287 | 20230725 | 143200 | 1250873120 | 3630 | 3640 | 3640 | 3630 | 171 |
| 288 | 20230725 | 143100 | 1250251280 | 3630 | 3630 | 3645 | 3625 | 504 |
| 289 | 20230725 | 143000 | 1248419030 | 3630 | 3630 | 3630 | 3630 | 57 |
| 290 | 20230725 | 142900 | 1248212120 | 3630 | 3630 | 3645 | 3630 | 499 |
| 291 | 20230725 | 142800 | 1246397840 | 3630 | 3630 | 3630 | 3625 | 623 |
| 292 | 20230725 | 142700 | 1244137850 | 3630 | 3630 | 3630 | 3630 | 2468 |
| 293 | 20230725 | 142600 | 1235179010 | 3640 | 3640 | 3640 | 3640 | 123 |
| 294 | 20230725 | 142500 | 1234731290 | 3640 | 3640 | 3640 | 3640 | 693 |
| 295 | 20230725 | 142400 | 1232208770 | 3630 | 3630 | 3635 | 3630 | 6164 |
| 296 | 20230725 | 142300 | 1209828155 | 3630 | 3630 | 3630 | 3630 | 308 |
| 297 | 20230725 | 142200 | 1208710115 | 3630 | 3630 | 3630 | 3630 | 446 |
| 298 | 20230725 | 142100 | 1207091135 | 3630 | 3630 | 3630 | 3630 | 113 |
| 299 | 20230725 | 142000 | 1206680945 | 3630 | 3620 | 3635 | 3620 | 288 |
| 300 | 20230725 | 141900 | 1205635395 | 3625 | 3625 | 3625 | 3620 | 2951 |
| 301 | 20230725 | 141800 | 1194943785 | 3625 | 3635 | 3635 | 3625 | 1023 |
| 302 | 20230725 | 141700 | 1191234385 | 3635 | 3635 | 3635 | 3635 | 726 |
| 303 | 20230725 | 141600 | 1188595375 | 3635 | 3630 | 3635 | 3630 | 489 |
| 304 | 20230725 | 141500 | 1186819335 | 3635 | 3635 | 3635 | 3635 | 113 |
| 305 | 20230725 | 141400 | 1186408580 | 3635 | 3650 | 3650 | 3615 | 8188 |
| 306 | 20230725 | 141300 | 1156798420 | 3625 | 3640 | 3655 | 3625 | 7887 |
| 307 | 20230725 | 141200 | 1128162540 | 3635 | 3660 | 3660 | 3635 | 6455 |
| 308 | 20230725 | 141100 | 1104653540 | 3655 | 3660 | 3660 | 3655 | 359 |
| 309 | 20230725 | 141000 | 1103339975 | 3660 | 3670 | 3670 | 3655 | 1526 |
| 310 | 20230725 | 140900 | 1097752725 | 3670 | 3680 | 3680 | 3670 | 481 |
| 311 | 20230725 | 140800 | 1095986325 | 3680 | 3670 | 3685 | 3670 | 444 |
| 312 | 20230725 | 140700 | 1094350775 | 3670 | 3680 | 3680 | 3670 | 292 |
| 313 | 20230725 | 140600 | 1093276265 | 3680 | 3680 | 3680 | 3680 | 431 |
| 314 | 20230725 | 140500 | 1091690185 | 3680 | 3680 | 3680 | 3680 | 171 |
| 315 | 20230725 | 140400 | 1091060905 | 3675 | 3675 | 3675 | 3675 | 492 |
| 316 | 20230725 | 140300 | 1089252805 | 3670 | 3680 | 3680 | 3670 | 635 |
| 317 | 20230725 | 140200 | 1086920650 | 3680 | 3675 | 3680 | 3675 | 377 |
| 318 | 20230725 | 140100 | 1085533355 | 3675 | 3675 | 3675 | 3675 | 356 |
| 319 | 20230725 | 140000 | 1084225055 | 3675 | 3680 | 3680 | 3675 | 463 |
| 320 | 20230725 | 135900 | 1082521410 | 3680 | 3680 | 3680 | 3680 | 0 |
| 321 | 20230725 | 135800 | 1082521410 | 3680 | 3680 | 3680 | 3680 | 652 |
| 322 | 20230725 | 135700 | 1080122050 | 3680 | 3680 | 3680 | 3680 | 170 |
| 323 | 20230725 | 135600 | 1079496450 | 3680 | 3675 | 3680 | 3675 | 375 |
| 324 | 20230725 | 135500 | 1078116495 | 3680 | 3675 | 3680 | 3675 | 106 |
| 325 | 20230725 | 135400 | 1077726680 | 3680 | 3680 | 3680 | 3675 | 1139 |
| 326 | 20230725 | 135300 | 1073537150 | 3685 | 3685 | 3685 | 3685 | 0 |
| 327 | 20230725 | 135200 | 1073537150 | 3685 | 3685 | 3685 | 3685 | 366 |
| 328 | 20230725 | 135100 | 1072188440 | 3685 | 3680 | 3685 | 3680 | 389 |
| 329 | 20230725 | 135000 | 1070756655 | 3680 | 3680 | 3680 | 3680 | 367 |
| 330 | 20230725 | 134900 | 1069406095 | 3680 | 3680 | 3680 | 3675 | 710 |
| 331 | 20230725 | 134800 | 1066795925 | 3680 | 3675 | 3685 | 3675 | 1861 |
| 332 | 20230725 | 134700 | 1059953185 | 3675 | 3675 | 3675 | 3675 | 918 |
| 333 | 20230725 | 134600 | 1056579535 | 3680 | 3685 | 3685 | 3680 | 820 |
| 334 | 20230725 | 134500 | 1053560465 | 3685 | 3680 | 3685 | 3680 | 124 |
| 335 | 20230725 | 134400 | 1053103880 | 3685 | 3685 | 3685 | 3685 | 368 |
| 336 | 20230725 | 134300 | 1051747800 | 3685 | 3685 | 3685 | 3685 | 100 |
| 337 | 20230725 | 134200 | 1051379300 | 3680 | 3680 | 3685 | 3680 | 1478 |
| 338 | 20230725 | 134100 | 1045938535 | 3685 | 3690 | 3690 | 3685 | 1378 |
| 339 | 20230725 | 134000 | 1040860470 | 3690 | 3690 | 3690 | 3685 | 640 |
| 340 | 20230725 | 133900 | 1038500370 | 3690 | 3685 | 3690 | 3685 | 2136 |
| 341 | 20230725 | 133800 | 1030629205 | 3685 | 3685 | 3685 | 3685 | 58 |
| 342 | 20230725 | 133700 | 1030415475 | 3680 | 3680 | 3680 | 3680 | 1506 |
| 343 | 20230725 | 133600 | 1024873395 | 3680 | 3680 | 3680 | 3680 | 468 |
| 344 | 20230725 | 133500 | 1023151155 | 3680 | 3680 | 3680 | 3675 | 266 |
| 345 | 20230725 | 133400 | 1022172280 | 3680 | 3680 | 3680 | 3680 | 279 |
| 346 | 20230725 | 133300 | 1021145560 | 3680 | 3680 | 3680 | 3675 | 1441 |
| 347 | 20230725 | 133200 | 1015847945 | 3680 | 3680 | 3685 | 3680 | 1354 |
| 348 | 20230725 | 133100 | 1010864875 | 3680 | 3680 | 3680 | 3680 | 295 |
| 349 | 20230725 | 133000 | 1009779275 | 3680 | 3675 | 3680 | 3675 | 485 |
| 350 | 20230725 | 132900 | 1007995645 | 3675 | 3685 | 3685 | 3675 | 466 |
| 351 | 20230725 | 132800 | 1006282095 | 3680 | 3685 | 3685 | 3680 | 258 |
| 352 | 20230725 | 132700 | 1005331815 | 3685 | 3685 | 3685 | 3685 | 479 |
| 353 | 20230725 | 132600 | 1003566700 | 3685 | 3680 | 3685 | 3680 | 271 |
| 354 | 20230725 | 132500 | 1002569130 | 3680 | 3685 | 3685 | 3680 | 219 |
| 355 | 20230725 | 132400 | 1001762235 | 3680 | 3685 | 3690 | 3680 | 551 |
| 356 | 20230725 | 132300 | 999733090 | 3690 | 3675 | 3690 | 3675 | 701 |
| 357 | 20230725 | 132200 | 997150375 | 3685 | 3690 | 3690 | 3680 | 3385 |
| 358 | 20230725 | 132100 | 984676685 | 3690 | 3690 | 3690 | 3690 | 248 |
| 359 | 20230725 | 132000 | 983761565 | 3690 | 3685 | 3690 | 3685 | 506 |
| 360 | 20230725 | 131900 | 981894815 | 3690 | 3685 | 3690 | 3675 | 1194 |
| 361 | 20230725 | 131800 | 977502785 | 3690 | 3690 | 3690 | 3690 | 58 |
| 362 | 20230725 | 131700 | 977288765 | 3690 | 3690 | 3690 | 3680 | 899 |
| 363 | 20230725 | 131600 | 973973690 | 3690 | 3690 | 3695 | 3690 | 98 |
| 364 | 20230725 | 131500 | 973611730 | 3695 | 3700 | 3700 | 3695 | 456 |
| 365 | 20230725 | 131400 | 971925470 | 3695 | 3695 | 3695 | 3690 | 755 |
| 366 | 20230725 | 131300 | 969138030 | 3695 | 3690 | 3695 | 3690 | 164 |
| 367 | 20230725 | 131200 | 968532300 | 3680 | 3685 | 3690 | 3675 | 3083 |
| 368 | 20230725 | 131100 | 957184515 | 3690 | 3695 | 3695 | 3690 | 673 |
| 369 | 20230725 | 131000 | 954699210 | 3695 | 3695 | 3695 | 3695 | 98 |
| 370 | 20230725 | 130900 | 954337100 | 3695 | 3695 | 3695 | 3695 | 405 |
| 371 | 20230725 | 130800 | 952840625 | 3695 | 3690 | 3695 | 3690 | 345 |
| 372 | 20230725 | 130700 | 951567020 | 3690 | 3690 | 3690 | 3690 | 407 |
| 373 | 20230725 | 130600 | 950065190 | 3690 | 3690 | 3690 | 3690 | 159 |
| 374 | 20230725 | 130500 | 949478480 | 3680 | 3690 | 3690 | 3680 | 742 |
| 375 | 20230725 | 130400 | 946743370 | 3690 | 3690 | 3690 | 3690 | 554 |
| 376 | 20230725 | 130300 | 944699110 | 3690 | 3690 | 3695 | 3690 | 308 |
| 377 | 20230725 | 130200 | 943561525 | 3695 | 3690 | 3695 | 3690 | 505 |
| 378 | 20230725 | 130100 | 941696555 | 3690 | 3695 | 3695 | 3690 | 194 |
| 379 | 20230725 | 130000 | 940979775 | 3695 | 3695 | 3695 | 3695 | 352 |
| 380 | 20230725 | 125900 | 939679135 | 3695 | 3695 | 3695 | 3695 | 435 |
| 381 | 20230725 | 125800 | 938071810 | 3695 | 3695 | 3695 | 3690 | 587 |
| 382 | 20230725 | 125700 | 935904010 | 3695 | 3690 | 3695 | 3690 | 127 |
| 383 | 20230725 | 125600 | 935434765 | 3690 | 3690 | 3695 | 3690 | 519 |
| 384 | 20230725 | 125500 | 933518395 | 3690 | 3690 | 3695 | 3690 | 284 |
| 385 | 20230725 | 125400 | 932470080 | 3690 | 3685 | 3690 | 3685 | 253 |
| 386 | 20230725 | 125300 | 931537485 | 3680 | 3685 | 3685 | 3680 | 408 |
| 387 | 20230725 | 125200 | 930034055 | 3685 | 3680 | 3685 | 3680 | 503 |
| 388 | 20230725 | 125100 | 928180550 | 3685 | 3685 | 3685 | 3685 | 230 |
| 389 | 20230725 | 125000 | 927333000 | 3685 | 3685 | 3685 | 3685 | 469 |
| 390 | 20230725 | 124900 | 925604735 | 3685 | 3685 | 3685 | 3685 | 407 |
| 391 | 20230725 | 124800 | 924104940 | 3690 | 3685 | 3690 | 3685 | 294 |
| 392 | 20230725 | 124700 | 923021210 | 3685 | 3690 | 3690 | 3685 | 244 |
| 393 | 20230725 | 124600 | 922121200 | 3690 | 3690 | 3690 | 3685 | 957 |
| 394 | 20230725 | 124500 | 918591030 | 3695 | 3695 | 3695 | 3690 | 128 |
| 395 | 20230725 | 124400 | 918118120 | 3695 | 3690 | 3695 | 3690 | 1525 |
| 396 | 20230725 | 124300 | 912490100 | 3695 | 3690 | 3695 | 3690 | 506 |
| 397 | 20230725 | 124200 | 910622195 | 3690 | 3690 | 3690 | 3690 | 268 |
| 398 | 20230725 | 124100 | 909633275 | 3690 | 3690 | 3690 | 3690 | 282 |
| 399 | 20230725 | 124000 | 908592695 | 3690 | 3690 | 3690 | 3690 | 540 |
| 400 | 20230725 | 123900 | 906600095 | 3690 | 3695 | 3695 | 3690 | 184 |
| 401 | 20230725 | 123800 | 905920570 | 3695 | 3690 | 3695 | 3690 | 351 |
| 402 | 20230725 | 123700 | 904625090 | 3690 | 3690 | 3690 | 3690 | 484 |
| 403 | 20230725 | 123600 | 902839130 | 3690 | 3690 | 3690 | 3690 | 323 |
| 404 | 20230725 | 123500 | 901647260 | 3690 | 3690 | 3690 | 3690 | 220 |
| 405 | 20230725 | 123400 | 900835460 | 3690 | 3690 | 3690 | 3690 | 634 |
| 406 | 20230725 | 123300 | 898496000 | 3690 | 3690 | 3690 | 3690 | 184 |
| 407 | 20230725 | 123200 | 897817040 | 3690 | 3690 | 3690 | 3685 | 431 |
| 408 | 20230725 | 123100 | 896226750 | 3685 | 3690 | 3690 | 3685 | 436 |
| 409 | 20230725 | 123000 | 894618195 | 3690 | 3690 | 3690 | 3690 | 354 |
| 410 | 20230725 | 122900 | 893311935 | 3690 | 3685 | 3690 | 3685 | 656 |
| 411 | 20230725 | 122800 | 890891895 | 3685 | 3685 | 3685 | 3680 | 560 |
| 412 | 20230725 | 122700 | 888828300 | 3685 | 3685 | 3685 | 3685 | 71 |
| 413 | 20230725 | 122600 | 888566665 | 3685 | 3695 | 3695 | 3685 | 747 |
| 414 | 20230725 | 122500 | 885810985 | 3695 | 3695 | 3700 | 3695 | 9064 |
| 415 | 20230725 | 122400 | 852319245 | 3695 | 3690 | 3695 | 3690 | 8559 |
| 416 | 20230725 | 122300 | 820736245 | 3685 | 3685 | 3685 | 3680 | 376 |
| 417 | 20230725 | 122200 | 819351905 | 3690 | 3690 | 3690 | 3685 | 342 |
| 418 | 20230725 | 122100 | 818090255 | 3690 | 3690 | 3690 | 3685 | 504 |
| 419 | 20230725 | 122000 | 816230545 | 3690 | 3690 | 3690 | 3690 | 113 |
| 420 | 20230725 | 121900 | 815813575 | 3690 | 3685 | 3690 | 3685 | 442 |
| 421 | 20230725 | 121800 | 814183115 | 3685 | 3685 | 3685 | 3685 | 352 |
| 422 | 20230725 | 121700 | 812885995 | 3685 | 3685 | 3685 | 3680 | 253 |
| 423 | 20230725 | 121600 | 811954660 | 3680 | 3685 | 3690 | 3680 | 674 |
| 424 | 20230725 | 121500 | 809470215 | 3690 | 3690 | 3690 | 3690 | 523 |
| 425 | 20230725 | 121400 | 807540345 | 3670 | 3690 | 3690 | 3670 | 664 |
| 426 | 20230725 | 121300 | 805102340 | 3690 | 3675 | 3690 | 3675 | 977 |
| 427 | 20230725 | 121200 | 801508100 | 3690 | 3685 | 3690 | 3675 | 2401 |
| 428 | 20230725 | 121100 | 792664040 | 3685 | 3685 | 3685 | 3685 | 322 |
| 429 | 20230725 | 121000 | 791477470 | 3680 | 3680 | 3680 | 3680 | 24 |
| 430 | 20230725 | 120900 | 791389150 | 3685 | 3685 | 3685 | 3685 | 770 |
| 431 | 20230725 | 120800 | 788551700 | 3685 | 3685 | 3685 | 3685 | 181 |
| 432 | 20230725 | 120700 | 787884715 | 3680 | 3685 | 3685 | 3680 | 365 |
| 433 | 20230725 | 120600 | 786539740 | 3685 | 3680 | 3685 | 3680 | 502 |
| 434 | 20230725 | 120500 | 784690370 | 3680 | 3685 | 3685 | 3680 | 334 |
| 435 | 20230725 | 120400 | 783460605 | 3685 | 3680 | 3685 | 3680 | 328 |
| 436 | 20230725 | 120300 | 782253560 | 3680 | 3680 | 3680 | 3680 | 539 |
| 437 | 20230725 | 120200 | 780270040 | 3680 | 3680 | 3685 | 3675 | 284 |
| 438 | 20230725 | 120100 | 779225810 | 3685 | 3680 | 3685 | 3680 | 321 |
| 439 | 20230725 | 120000 | 778044025 | 3680 | 3680 | 3680 | 3680 | 600 |
| 440 | 20230725 | 115900 | 775836025 | 3675 | 3685 | 3685 | 3675 | 642 |
| 441 | 20230725 | 115800 | 773473685 | 3685 | 3685 | 3685 | 3685 | 213 |
| 442 | 20230725 | 115700 | 772688780 | 3685 | 3680 | 3685 | 3680 | 589 |
| 443 | 20230725 | 115600 | 770520995 | 3680 | 3680 | 3680 | 3680 | 124 |
| 444 | 20230725 | 115500 | 770064675 | 3680 | 3680 | 3680 | 3675 | 872 |
| 445 | 20230725 | 115400 | 766858290 | 3680 | 3680 | 3680 | 3680 | 472 |
| 446 | 20230725 | 115300 | 765121330 | 3680 | 3680 | 3680 | 3680 | 353 |
| 447 | 20230725 | 115200 | 763822290 | 3680 | 3680 | 3680 | 3680 | 114 |
| 448 | 20230725 | 115100 | 763402770 | 3680 | 3680 | 3680 | 3680 | 609 |
| 449 | 20230725 | 115000 | 761161650 | 3680 | 3680 | 3680 | 3680 | 211 |
| 450 | 20230725 | 114900 | 760385170 | 3675 | 3675 | 3680 | 3670 | 836 |
| 451 | 20230725 | 114800 | 757312650 | 3675 | 3680 | 3680 | 3675 | 525 |
| 452 | 20230725 | 114700 | 755380775 | 3680 | 3680 | 3680 | 3680 | 353 |
| 453 | 20230725 | 114600 | 754081735 | 3680 | 3680 | 3680 | 3680 | 164 |
| 454 | 20230725 | 114500 | 753478215 | 3680 | 3670 | 3680 | 3670 | 14948 |
| 455 | 20230725 | 114400 | 698512875 | 3670 | 3670 | 3670 | 3670 | 547 |
| 456 | 20230725 | 114300 | 696505385 | 3665 | 3675 | 3675 | 3665 | 355 |
| 457 | 20230725 | 114200 | 695203235 | 3675 | 3665 | 3675 | 3665 | 277 |
| 458 | 20230725 | 114100 | 694185815 | 3665 | 3670 | 3670 | 3665 | 369 |
| 459 | 20230725 | 114000 | 692831940 | 3670 | 3670 | 3670 | 3670 | 351 |
| 460 | 20230725 | 113900 | 691543770 | 3670 | 3670 | 3670 | 3670 | 169 |
| 461 | 20230725 | 113800 | 690923540 | 3670 | 3670 | 3670 | 3670 | 584 |
| 462 | 20230725 | 113700 | 688780260 | 3670 | 3670 | 3670 | 3660 | 345 |
| 463 | 20230725 | 113600 | 687515110 | 3665 | 3670 | 3670 | 3665 | 412 |
| 464 | 20230725 | 113500 | 686003660 | 3670 | 3665 | 3670 | 3665 | 384 |
| 465 | 20230725 | 113400 | 684595470 | 3665 | 3660 | 3665 | 3660 | 140 |
| 466 | 20230725 | 113300 | 684082720 | 3665 | 3665 | 3665 | 3665 | 382 |
| 467 | 20230725 | 113200 | 682682690 | 3665 | 3670 | 3670 | 3665 | 574 |
| 468 | 20230725 | 113100 | 680577305 | 3670 | 3665 | 3670 | 3640 | 5427 |
| 469 | 20230725 | 113000 | 660782490 | 3670 | 3670 | 3670 | 3670 | 296 |
| 470 | 20230725 | 112900 | 659696170 | 3670 | 3670 | 3670 | 3670 | 622 |
| 471 | 20230725 | 112800 | 657413430 | 3670 | 3665 | 3670 | 3665 | 249 |
| 472 | 20230725 | 112700 | 656499750 | 3665 | 3665 | 3665 | 3665 | 158 |
| 473 | 20230725 | 112600 | 655920680 | 3665 | 3665 | 3665 | 3665 | 554 |
| 474 | 20230725 | 112500 | 653890270 | 3660 | 3665 | 3665 | 3660 | 494 |
| 475 | 20230725 | 112400 | 652080260 | 3665 | 3665 | 3670 | 3665 | 536 |
| 476 | 20230725 | 112300 | 650114140 | 3670 | 3670 | 3670 | 3670 | 553 |
| 477 | 20230725 | 112200 | 648084630 | 3665 | 3665 | 3665 | 3665 | 162 |
| 478 | 20230725 | 112100 | 647490900 | 3665 | 3670 | 3670 | 3665 | 520 |
| 479 | 20230725 | 112000 | 645583810 | 3670 | 3670 | 3670 | 3670 | 553 |
| 480 | 20230725 | 111900 | 643554300 | 3670 | 3670 | 3670 | 3670 | 311 |
| 481 | 20230725 | 111800 | 642412930 | 3670 | 3670 | 3670 | 3670 | 265 |
| 482 | 20230725 | 111700 | 641440380 | 3670 | 3670 | 3670 | 3670 | 457 |
| 483 | 20230725 | 111600 | 639763190 | 3670 | 3670 | 3670 | 3670 | 294 |
| 484 | 20230725 | 111500 | 638684210 | 3670 | 3670 | 3670 | 3670 | 310 |
| 485 | 20230725 | 111400 | 637546510 | 3670 | 3670 | 3670 | 3670 | 594 |
| 486 | 20230725 | 111300 | 635366530 | 3670 | 3670 | 3670 | 3670 | 272 |
| 487 | 20230725 | 111200 | 634368290 | 3670 | 3670 | 3670 | 3670 | 263 |
| 488 | 20230725 | 111100 | 633403080 | 3670 | 3670 | 3670 | 3670 | 457 |
| 489 | 20230725 | 111000 | 631725890 | 3670 | 3670 | 3670 | 3670 | 294 |
| 490 | 20230725 | 110900 | 630646910 | 3670 | 3670 | 3670 | 3670 | 170 |
| 491 | 20230725 | 110800 | 630023010 | 3670 | 3670 | 3670 | 3670 | 147 |
| 492 | 20230725 | 110700 | 629483520 | 3670 | 3670 | 3670 | 3660 | 627 |
| 493 | 20230725 | 110600 | 627182580 | 3670 | 3675 | 3675 | 3670 | 151 |
| 494 | 20230725 | 110500 | 626627745 | 3675 | 3675 | 3675 | 3675 | 378 |
| 495 | 20230725 | 110400 | 625238595 | 3675 | 3680 | 3680 | 3675 | 483 |
| 496 | 20230725 | 110300 | 623462510 | 3680 | 3680 | 3680 | 3680 | 376 |
| 497 | 20230725 | 110200 | 622078830 | 3680 | 3680 | 3680 | 3670 | 120 |
| 498 | 20230725 | 110100 | 621637320 | 3680 | 3680 | 3680 | 3680 | 651 |
| 499 | 20230725 | 110000 | 619241640 | 3680 | 3675 | 3680 | 3665 | 1490 |
| 500 | 20230725 | 105900 | 613776555 | 3675 | 3675 | 3675 | 3675 | 464 |
| 501 | 20230725 | 105800 | 612071355 | 3675 | 3675 | 3675 | 3675 | 1429 |
| 502 | 20230725 | 105700 | 606819780 | 3675 | 3680 | 3680 | 3670 | 375 |
| 503 | 20230725 | 105600 | 605441140 | 3680 | 3670 | 3680 | 3670 | 120 |
| 504 | 20230725 | 105500 | 604999740 | 3680 | 3680 | 3680 | 3665 | 703 |
| 505 | 20230725 | 105400 | 602413300 | 3680 | 3680 | 3680 | 3680 | 10 |
| 506 | 20230725 | 105300 | 602376500 | 3680 | 3680 | 3680 | 3680 | 765 |
| 507 | 20230725 | 105200 | 599561300 | 3680 | 3680 | 3680 | 3680 | 357 |
| 508 | 20230725 | 105100 | 598247540 | 3680 | 3675 | 3680 | 3675 | 1176 |
| 509 | 20230725 | 105000 | 593925690 | 3675 | 3680 | 3680 | 3660 | 1099 |
| 510 | 20230725 | 104900 | 589895500 | 3680 | 3675 | 3680 | 3675 | 377 |
| 511 | 20230725 | 104800 | 588508510 | 3675 | 3680 | 3680 | 3675 | 286 |
| 512 | 20230725 | 104700 | 587456960 | 3680 | 3665 | 3680 | 3665 | 4223 |
| 513 | 20230725 | 104600 | 571959095 | 3665 | 3665 | 3665 | 3665 | 400 |
| 514 | 20230725 | 104500 | 570493095 | 3665 | 3665 | 3665 | 3665 | 463 |
| 515 | 20230725 | 104400 | 568796200 | 3665 | 3665 | 3670 | 3665 | 408 |
| 516 | 20230725 | 104300 | 567299910 | 3665 | 3670 | 3670 | 3665 | 479 |
| 517 | 20230725 | 104200 | 565542030 | 3665 | 3660 | 3665 | 3655 | 1263 |
| 518 | 20230725 | 104100 | 560922155 | 3670 | 3675 | 3675 | 3660 | 1673 |
| 519 | 20230725 | 104000 | 554792130 | 3675 | 3675 | 3675 | 3675 | 874 |
| 520 | 20230725 | 103900 | 551580180 | 3675 | 3675 | 3675 | 3675 | 472 |
| 521 | 20230725 | 103800 | 549845580 | 3675 | 3670 | 3675 | 3670 | 141 |
| 522 | 20230725 | 103700 | 549327755 | 3675 | 3675 | 3675 | 3670 | 666 |
| 523 | 20230725 | 103600 | 546881915 | 3670 | 3675 | 3675 | 3670 | 934 |
| 524 | 20230725 | 103500 | 543451360 | 3670 | 3650 | 3675 | 3650 | 7458 |
| 525 | 20230725 | 103400 | 516165725 | 3645 | 3650 | 3650 | 3645 | 294 |
| 526 | 20230725 | 103300 | 515092655 | 3650 | 3650 | 3650 | 3635 | 870 |
| 527 | 20230725 | 103200 | 511924815 | 3650 | 3650 | 3650 | 3650 | 113 |
| 528 | 20230725 | 103100 | 511512365 | 3650 | 3645 | 3650 | 3630 | 1723 |
| 529 | 20230725 | 103000 | 505234450 | 3645 | 3645 | 3645 | 3640 | 716 |
| 530 | 20230725 | 102900 | 502624650 | 3645 | 3645 | 3645 | 3645 | 179 |
| 531 | 20230725 | 102800 | 501972195 | 3650 | 3650 | 3650 | 3650 | 419 |
| 532 | 20230725 | 102700 | 500442845 | 3650 | 3650 | 3650 | 3645 | 338 |
| 533 | 20230725 | 102600 | 499209520 | 3645 | 3645 | 3645 | 3645 | 1006 |
| 534 | 20230725 | 102500 | 495542650 | 3645 | 3635 | 3645 | 3630 | 6923 |
| 535 | 20230725 | 102400 | 470407455 | 3640 | 3650 | 3650 | 3640 | 792 |
| 536 | 20230725 | 102300 | 467523315 | 3650 | 3650 | 3650 | 3640 | 836 |
| 537 | 20230725 | 102200 | 464476265 | 3650 | 3655 | 3655 | 3650 | 1271 |
| 538 | 20230725 | 102100 | 459836760 | 3655 | 3660 | 3665 | 3655 | 820 |
| 539 | 20230725 | 102000 | 456837590 | 3660 | 3670 | 3670 | 3660 | 1522 |
| 540 | 20230725 | 101900 | 451264210 | 3670 | 3675 | 3675 | 3670 | 293 |
| 541 | 20230725 | 101800 | 450188550 | 3675 | 3670 | 3675 | 3670 | 654 |
| 542 | 20230725 | 101700 | 447785915 | 3675 | 3680 | 3680 | 3675 | 88 |
| 543 | 20230725 | 101600 | 447462465 | 3680 | 3665 | 3680 | 3660 | 2409 |
| 544 | 20230725 | 101500 | 438636095 | 3680 | 3680 | 3680 | 3660 | 1854 |
| 545 | 20230725 | 101400 | 431825870 | 3680 | 3685 | 3685 | 3680 | 834 |
| 546 | 20230725 | 101300 | 428755130 | 3685 | 3685 | 3690 | 3680 | 461 |
| 547 | 20230725 | 101200 | 427056155 | 3685 | 3675 | 3685 | 3670 | 6495 |
| 548 | 20230725 | 101100 | 403172065 | 3680 | 3680 | 3680 | 3665 | 4931 |
| 549 | 20230725 | 101000 | 385078630 | 3680 | 3685 | 3690 | 3680 | 649 |
| 550 | 20230725 | 100900 | 382688120 | 3680 | 3685 | 3695 | 3680 | 3063 |
| 551 | 20230725 | 100800 | 371392425 | 3690 | 3690 | 3695 | 3685 | 888 |
| 552 | 20230725 | 100700 | 368116455 | 3695 | 3695 | 3695 | 3685 | 2145 |
| 553 | 20230725 | 100600 | 360194205 | 3695 | 3680 | 3700 | 3675 | 8463 |
| 554 | 20230725 | 100500 | 328966535 | 3675 | 3670 | 3680 | 3665 | 1963 |
| 555 | 20230725 | 100400 | 321753465 | 3665 | 3660 | 3675 | 3660 | 5705 |
| 556 | 20230725 | 100300 | 300832050 | 3660 | 3660 | 3660 | 3660 | 698 |
| 557 | 20230725 | 100200 | 298277370 | 3660 | 3660 | 3665 | 3660 | 529 |
| 558 | 20230725 | 100100 | 296341225 | 3665 | 3660 | 3665 | 3655 | 143 |
| 559 | 20230725 | 100000 | 295817710 | 3650 | 3665 | 3665 | 3650 | 1219 |
| 560 | 20230725 | 095900 | 291357390 | 3665 | 3645 | 3665 | 3645 | 8090 |
| 561 | 20230725 | 095800 | 261798710 | 3645 | 3645 | 3650 | 3640 | 2363 |
| 562 | 20230725 | 095700 | 253187990 | 3645 | 3650 | 3650 | 3640 | 1145 |
| 563 | 20230725 | 095600 | 249016550 | 3650 | 3655 | 3660 | 3640 | 2380 |
| 564 | 20230725 | 095500 | 240330325 | 3660 | 3610 | 3660 | 3605 | 4651 |
| 565 | 20230725 | 095400 | 223409355 | 3615 | 3590 | 3615 | 3590 | 7083 |
| 566 | 20230725 | 095300 | 197879765 | 3590 | 3560 | 3595 | 3555 | 5581 |
| 567 | 20230725 | 095200 | 177875505 | 3560 | 3560 | 3560 | 3560 | 5 |
| 568 | 20230725 | 095100 | 177857705 | 3555 | 3540 | 3555 | 3540 | 2747 |
| 569 | 20230725 | 095000 | 168102825 | 3545 | 3545 | 3545 | 3545 | 110 |
| 570 | 20230725 | 094900 | 167712875 | 3545 | 3545 | 3545 | 3545 | 202 |
| 571 | 20230725 | 094800 | 166996785 | 3540 | 3540 | 3540 | 3540 | 2300 |
| 572 | 20230725 | 094700 | 158854785 | 3540 | 3545 | 3545 | 3540 | 595 |
| 573 | 20230725 | 094600 | 156748435 | 3540 | 3550 | 3555 | 3540 | 147 |
| 574 | 20230725 | 094500 | 156227685 | 3555 | 3555 | 3555 | 3555 | 0 |
| 575 | 20230725 | 094400 | 156227685 | 3555 | 3555 | 3555 | 3555 | 20 |
| 576 | 20230725 | 094300 | 156156585 | 3555 | 3555 | 3555 | 3555 | 27 |
| 577 | 20230725 | 094200 | 156060600 | 3555 | 3555 | 3555 | 3555 | 0 |
| 578 | 20230725 | 094100 | 156060600 | 3555 | 3545 | 3555 | 3540 | 508 |
| 579 | 20230725 | 094000 | 154261610 | 3545 | 3550 | 3550 | 3545 | 150 |
| 580 | 20230725 | 093900 | 153729360 | 3550 | 3550 | 3550 | 3550 | 1569 |
| 581 | 20230725 | 093800 | 148159410 | 3550 | 3550 | 3550 | 3550 | 1 |
| 582 | 20230725 | 093700 | 148155860 | 3550 | 3550 | 3550 | 3550 | 0 |
| 583 | 20230725 | 093600 | 148155860 | 3550 | 3550 | 3550 | 3550 | 250 |
| 584 | 20230725 | 093500 | 147268360 | 3550 | 3550 | 3550 | 3550 | 6 |
| 585 | 20230725 | 093400 | 147247060 | 3550 | 3550 | 3550 | 3550 | 0 |
| 586 | 20230725 | 093300 | 147247060 | 3550 | 3555 | 3555 | 3550 | 30 |
| 587 | 20230725 | 093200 | 147140510 | 3555 | 3555 | 3555 | 3555 | 28 |
| 588 | 20230725 | 093100 | 147040970 | 3555 | 3555 | 3555 | 3555 | 35 |
| 589 | 20230725 | 093000 | 146916545 | 3555 | 3555 | 3555 | 3555 | 0 |
| 590 | 20230725 | 092900 | 146916545 | 3555 | 3555 | 3555 | 3555 | 0 |
| 591 | 20230725 | 092800 | 146916545 | 3555 | 3555 | 3555 | 3555 | 94 |
| 592 | 20230725 | 092700 | 146582375 | 3555 | 3540 | 3555 | 3535 | 2580 |
| 593 | 20230725 | 092600 | 137452155 | 3540 | 3545 | 3545 | 3540 | 900 |
| 594 | 20230725 | 092500 | 134266150 | 3545 | 3545 | 3545 | 3540 | 637 |
| 595 | 20230725 | 092400 | 132010150 | 3545 | 3545 | 3545 | 3545 | 563 |
| 596 | 20230725 | 092300 | 130014315 | 3545 | 3545 | 3545 | 3540 | 1258 |
| 597 | 20230725 | 092200 | 125555475 | 3545 | 3550 | 3550 | 3545 | 4039 |
| 598 | 20230725 | 092100 | 111237150 | 3565 | 3565 | 3565 | 3550 | 2014 |
| 599 | 20230725 | 092000 | 104086605 | 3555 | 3560 | 3560 | 3555 | 306 |
| 600 | 20230725 | 091900 | 102997950 | 3565 | 3565 | 3565 | 3565 | 37 |
| 601 | 20230725 | 091800 | 102866045 | 3565 | 3565 | 3565 | 3565 | 191 |
| 602 | 20230725 | 091700 | 102185130 | 3570 | 3570 | 3570 | 3570 | 2672 |
| 603 | 20230725 | 091600 | 92646090 | 3570 | 3560 | 3570 | 3560 | 32 |
| 604 | 20230725 | 091500 | 92532150 | 3570 | 3570 | 3570 | 3570 | 4 |
| 605 | 20230725 | 091400 | 92517870 | 3550 | 3555 | 3555 | 3550 | 977 |
| 606 | 20230725 | 091300 | 89044770 | 3555 | 3565 | 3565 | 3555 | 1000 |
| 607 | 20230725 | 091200 | 85486950 | 3570 | 3570 | 3570 | 3570 | 1 |
| 608 | 20230725 | 091100 | 85483380 | 3550 | 3545 | 3550 | 3545 | 3074 |
| 609 | 20230725 | 091000 | 74578785 | 3550 | 3550 | 3560 | 3550 | 868 |
| 610 | 20230725 | 090900 | 71497375 | 3550 | 3580 | 3580 | 3550 | 2625 |
| 611 | 20230725 | 090800 | 62161170 | 3560 | 3575 | 3575 | 3560 | 4339 |
| 612 | 20230725 | 090700 | 46683205 | 3580 | 3580 | 3580 | 3580 | 500 |
| 613 | 20230725 | 090600 | 44893205 | 3585 | 3585 | 3585 | 3585 | 2 |
| 614 | 20230725 | 090500 | 44886035 | 3580 | 3590 | 3590 | 3580 | 3088 |
| 615 | 20230725 | 090400 | 33830855 | 3580 | 3590 | 3590 | 3575 | 601 |
| 616 | 20230725 | 090300 | 31679765 | 3575 | 3595 | 3595 | 3575 | 1901 |
| 617 | 20230725 | 090200 | 24871090 | 3595 | 3595 | 3595 | 3595 | 7 |
| 618 | 20230725 | 090100 | 24845925 | 3595 | 3600 | 3600 | 3590 | 44 |
| 619 | 20230725 | 090000 | 24687705 | 3590 | 3570 | 3600 | 3570 | 6908 |