29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 14746 |
| 3 | 20230725 | 185100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20230725 | 185000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20230725 | 184900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20230725 | 184800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20230725 | 184700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20230725 | 184600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20230725 | 184500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20230725 | 184400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20230725 | 184300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20230725 | 184200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20230725 | 184100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20230725 | 184000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20230725 | 183900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20230725 | 183800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20230725 | 183700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20230725 | 183600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20230725 | 183500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20230725 | 183400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20230725 | 183300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20230725 | 183200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20230725 | 183100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20230725 | 183000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20230725 | 182900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20230725 | 182800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20230725 | 182700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20230725 | 182600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20230725 | 182500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20230725 | 182400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20230725 | 182300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20230725 | 182200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 14746 |
| 33 | 20230725 | 182100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20230725 | 182000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20230725 | 181900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20230725 | 181800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20230725 | 181700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20230725 | 181600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20230725 | 181500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20230725 | 181400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20230725 | 181300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20230725 | 181200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20230725 | 181100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20230725 | 181000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20230725 | 180900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20230725 | 180800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20230725 | 180700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20230725 | 180600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20230725 | 180500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20230725 | 180400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20230725 | 180300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20230725 | 180200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20230725 | 180100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20230725 | 180000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20230725 | 175900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20230725 | 175800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20230725 | 175700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20230725 | 175600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20230725 | 175500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20230725 | 175400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20230725 | 175300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20230725 | 175200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 14746 |
| 63 | 20230725 | 175100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20230725 | 175000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20230725 | 174900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20230725 | 174800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20230725 | 174700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20230725 | 174600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20230725 | 174500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20230725 | 174400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20230725 | 174300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20230725 | 174200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20230725 | 174100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20230725 | 174000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20230725 | 173900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20230725 | 173800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20230725 | 173700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20230725 | 173600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20230725 | 173500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20230725 | 173400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20230725 | 173300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20230725 | 173200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20230725 | 173100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20230725 | 173000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20230725 | 172900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20230725 | 172800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20230725 | 172700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20230725 | 172600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20230725 | 172500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20230725 | 172400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20230725 | 172300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20230725 | 172200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 14746 |
| 93 | 20230725 | 172100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20230725 | 172000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20230725 | 171900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20230725 | 171800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20230725 | 171700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20230725 | 171600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20230725 | 171500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20230725 | 171400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20230725 | 171300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20230725 | 171200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20230725 | 171100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20230725 | 171000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20230725 | 170900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20230725 | 170800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20230725 | 170700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20230725 | 170600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20230725 | 170500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20230725 | 170400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20230725 | 170300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20230725 | 170200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20230725 | 170100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20230725 | 170000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20230725 | 165900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20230725 | 165800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20230725 | 165700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20230725 | 165600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20230725 | 165500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20230725 | 165400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20230725 | 165300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20230725 | 165200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 14746 |
| 123 | 20230725 | 165100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20230725 | 165000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20230725 | 164900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20230725 | 164800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20230725 | 164700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20230725 | 164600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20230725 | 164500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20230725 | 164400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20230725 | 164300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20230725 | 164200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20230725 | 164100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20230725 | 164000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20230725 | 163900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20230725 | 163800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20230725 | 163700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20230725 | 163600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20230725 | 163500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20230725 | 163400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20230725 | 163300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20230725 | 163200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20230725 | 163100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20230725 | 163000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20230725 | 162900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20230725 | 162800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20230725 | 162700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20230725 | 162600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20230725 | 162500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20230725 | 162400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20230725 | 162300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20230725 | 162200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 14746 |
| 153 | 20230725 | 162100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20230725 | 162000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20230725 | 161900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20230725 | 161800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20230725 | 161700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20230725 | 161600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20230725 | 161500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20230725 | 161400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20230725 | 161300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20230725 | 161200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20230725 | 161100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20230725 | 161000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20230725 | 160900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20230725 | 160800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20230725 | 160700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20230725 | 160600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20230725 | 160500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20230725 | 160400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20230725 | 160300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20230725 | 160200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20230725 | 160100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20230725 | 160000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20230725 | 155900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20230725 | 155800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20230725 | 155700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20230725 | 155600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20230725 | 155500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20230725 | 155400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20230725 | 155300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20230725 | 155200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 14746 |
| 183 | 20230725 | 155100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20230725 | 155000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20230725 | 154900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20230725 | 154800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20230725 | 154700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20230725 | 154600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20230725 | 154500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20230725 | 154400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20230725 | 154300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20230725 | 154200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20230725 | 154100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20230725 | 154000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20230725 | 153900 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20230725 | 153800 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20230725 | 153700 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20230725 | 153600 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20230725 | 153500 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20230725 | 153400 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20230725 | 153300 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20230725 | 153200 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20230725 | 153100 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20230725 | 153000 | 3998465755 | 2515 | 2515 | 2515 | 2515 | 14746 |
| 205 | 20230725 | 152900 | 3961379565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 206 | 20230725 | 152800 | 3961379565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 207 | 20230725 | 152700 | 3961379565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 208 | 20230725 | 152600 | 3961379565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 209 | 20230725 | 152500 | 3961379565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 210 | 20230725 | 152400 | 3961379565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 211 | 20230725 | 152300 | 3961379565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 212 | 20230725 | 152200 | 3961379565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 213 | 20230725 | 152100 | 3961379565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 214 | 20230725 | 152000 | 3961379565 | 2520 | 2520 | 2520 | 2520 | 0 |
| 215 | 20230725 | 151900 | 3961379565 | 2520 | 2490 | 2520 | 2490 | 10960 |
| 216 | 20230725 | 151800 | 3933838075 | 2490 | 2490 | 2490 | 2485 | 1602 |
| 217 | 20230725 | 151700 | 3929856595 | 2495 | 2495 | 2495 | 2495 | 1955 |
| 218 | 20230725 | 151600 | 3924978870 | 2495 | 2500 | 2500 | 2495 | 272 |
| 219 | 20230725 | 151500 | 3924299870 | 2500 | 2490 | 2500 | 2490 | 2113 |
| 220 | 20230725 | 151400 | 3919023050 | 2485 | 2490 | 2490 | 2485 | 1449 |
| 221 | 20230725 | 151300 | 3915419935 | 2490 | 2485 | 2490 | 2485 | 1730 |
| 222 | 20230725 | 151200 | 3911113235 | 2485 | 2485 | 2485 | 2485 | 310 |
| 223 | 20230725 | 151100 | 3910342885 | 2480 | 2485 | 2485 | 2480 | 539 |
| 224 | 20230725 | 151000 | 3909003475 | 2480 | 2475 | 2480 | 2475 | 11480 |
| 225 | 20230725 | 150900 | 3880534575 | 2475 | 2475 | 2475 | 2475 | 258 |
| 226 | 20230725 | 150800 | 3879896025 | 2480 | 2475 | 2480 | 2475 | 30 |
| 227 | 20230725 | 150700 | 3879821765 | 2475 | 2470 | 2475 | 2470 | 110 |
| 228 | 20230725 | 150600 | 3879549665 | 2470 | 2470 | 2470 | 2470 | 661 |
| 229 | 20230725 | 150500 | 3877916995 | 2470 | 2475 | 2475 | 2470 | 703 |
| 230 | 20230725 | 150400 | 3876178085 | 2475 | 2475 | 2475 | 2475 | 1068 |
| 231 | 20230725 | 150300 | 3873534785 | 2475 | 2480 | 2480 | 2475 | 94 |
| 232 | 20230725 | 150200 | 3873301915 | 2480 | 2480 | 2480 | 2480 | 102 |
| 233 | 20230725 | 150100 | 3873048955 | 2485 | 2480 | 2485 | 2480 | 1227 |
| 234 | 20230725 | 150000 | 3870005395 | 2490 | 2485 | 2490 | 2485 | 1322 |
| 235 | 20230725 | 145900 | 3866719505 | 2490 | 2500 | 2500 | 2490 | 2349 |
| 236 | 20230725 | 145800 | 3860870485 | 2500 | 2495 | 2500 | 2495 | 401 |
| 237 | 20230725 | 145700 | 3859867990 | 2500 | 2505 | 2505 | 2500 | 43 |
| 238 | 20230725 | 145600 | 3859760285 | 2505 | 2505 | 2505 | 2505 | 0 |
| 239 | 20230725 | 145500 | 3859760285 | 2505 | 2505 | 2505 | 2505 | 1 |
| 240 | 20230725 | 145400 | 3859757780 | 2490 | 2495 | 2495 | 2490 | 100 |
| 241 | 20230725 | 145300 | 3859508325 | 2500 | 2495 | 2500 | 2495 | 609 |
| 242 | 20230725 | 145200 | 3857987460 | 2495 | 2510 | 2510 | 2495 | 1968 |
| 243 | 20230725 | 145100 | 3853072150 | 2510 | 2500 | 2510 | 2500 | 787 |
| 244 | 20230725 | 145000 | 3851099890 | 2495 | 2495 | 2495 | 2495 | 4500 |
| 245 | 20230725 | 144900 | 3839872390 | 2495 | 2495 | 2495 | 2495 | 25 |
| 246 | 20230725 | 144800 | 3839810015 | 2495 | 2495 | 2495 | 2495 | 208 |
| 247 | 20230725 | 144700 | 3839291055 | 2500 | 2500 | 2500 | 2500 | 1118 |
| 248 | 20230725 | 144600 | 3836496055 | 2510 | 2510 | 2510 | 2500 | 20960 |
| 249 | 20230725 | 144500 | 3784013565 | 2510 | 2515 | 2515 | 2510 | 6265 |
| 250 | 20230725 | 144400 | 3768282095 | 2515 | 2510 | 2515 | 2510 | 7447 |
| 251 | 20230725 | 144300 | 3749577795 | 2510 | 2510 | 2510 | 2510 | 222 |
| 252 | 20230725 | 144200 | 3749020575 | 2510 | 2510 | 2515 | 2510 | 5324 |
| 253 | 20230725 | 144100 | 3735656835 | 2515 | 2510 | 2515 | 2510 | 6602 |
| 254 | 20230725 | 144000 | 3719058310 | 2510 | 2510 | 2510 | 2510 | 4116 |
| 255 | 20230725 | 143900 | 3708727150 | 2510 | 2500 | 2510 | 2500 | 9265 |
| 256 | 20230725 | 143800 | 3685520300 | 2500 | 2500 | 2500 | 2500 | 9780 |
| 257 | 20230725 | 143700 | 3661070300 | 2500 | 2500 | 2500 | 2500 | 400 |
| 258 | 20230725 | 143600 | 3660070300 | 2500 | 2500 | 2500 | 2500 | 1642 |
| 259 | 20230725 | 143500 | 3655965300 | 2500 | 2495 | 2500 | 2495 | 7878 |
| 260 | 20230725 | 143400 | 3636280805 | 2495 | 2490 | 2495 | 2490 | 1710 |
| 261 | 20230725 | 143300 | 3632017655 | 2490 | 2490 | 2490 | 2490 | 340 |
| 262 | 20230725 | 143200 | 3631171055 | 2490 | 2490 | 2490 | 2490 | 1827 |
| 263 | 20230725 | 143100 | 3626621825 | 2490 | 2490 | 2490 | 2490 | 1129 |
| 264 | 20230725 | 143000 | 3623810615 | 2490 | 2485 | 2490 | 2480 | 6954 |
| 265 | 20230725 | 142900 | 3606501450 | 2485 | 2470 | 2485 | 2470 | 12408 |
| 266 | 20230725 | 142800 | 3575713955 | 2470 | 2460 | 2470 | 2460 | 3734 |
| 267 | 20230725 | 142700 | 3566502300 | 2460 | 2460 | 2465 | 2460 | 4995 |
| 268 | 20230725 | 142600 | 3554212090 | 2465 | 2465 | 2465 | 2465 | 1450 |
| 269 | 20230725 | 142500 | 3550637840 | 2455 | 2455 | 2455 | 2455 | 0 |
| 270 | 20230725 | 142400 | 3550637840 | 2455 | 2455 | 2455 | 2455 | 506 |
| 271 | 20230725 | 142300 | 3549395610 | 2460 | 2460 | 2460 | 2460 | 2117 |
| 272 | 20230725 | 142200 | 3544187790 | 2460 | 2460 | 2460 | 2460 | 3698 |
| 273 | 20230725 | 142100 | 3535090710 | 2465 | 2465 | 2465 | 2465 | 3 |
| 274 | 20230725 | 142000 | 3535083315 | 2460 | 2455 | 2460 | 2455 | 408 |
| 275 | 20230725 | 141900 | 3534079725 | 2460 | 2460 | 2460 | 2460 | 10 |
| 276 | 20230725 | 141800 | 3534055125 | 2455 | 2455 | 2455 | 2455 | 0 |
| 277 | 20230725 | 141700 | 3534055125 | 2455 | 2455 | 2455 | 2455 | 5000 |
| 278 | 20230725 | 141600 | 3521780125 | 2465 | 2465 | 2465 | 2465 | 496 |
| 279 | 20230725 | 141500 | 3520557485 | 2465 | 2465 | 2465 | 2465 | 3 |
| 280 | 20230725 | 141400 | 3520550090 | 2465 | 2465 | 2465 | 2465 | 3001 |
| 281 | 20230725 | 141300 | 3513152625 | 2465 | 2465 | 2465 | 2450 | 403 |
| 282 | 20230725 | 141200 | 3512162175 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 283 | 20230725 | 141100 | 3509712175 | 2470 | 2470 | 2470 | 2470 | 548 |
| 284 | 20230725 | 141000 | 3508358615 | 2470 | 2445 | 2470 | 2445 | 9850 |
| 285 | 20230725 | 140900 | 3484244285 | 2465 | 2455 | 2465 | 2450 | 4002 |
| 286 | 20230725 | 140800 | 3474433615 | 2455 | 2455 | 2455 | 2455 | 4 |
| 287 | 20230725 | 140700 | 3474423795 | 2455 | 2455 | 2455 | 2450 | 4000 |
| 288 | 20230725 | 140600 | 3464606400 | 2465 | 2465 | 2465 | 2465 | 120 |
| 289 | 20230725 | 140500 | 3464310600 | 2455 | 2455 | 2455 | 2455 | 0 |
| 290 | 20230725 | 140400 | 3464310600 | 2455 | 2455 | 2455 | 2455 | 55 |
| 291 | 20230725 | 140300 | 3464175575 | 2455 | 2450 | 2455 | 2450 | 101 |
| 292 | 20230725 | 140200 | 3463928120 | 2450 | 2460 | 2460 | 2450 | 1676 |
| 293 | 20230725 | 140100 | 3459815160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 294 | 20230725 | 140000 | 3459815160 | 2460 | 2450 | 2460 | 2450 | 4775 |
| 295 | 20230725 | 135900 | 3448088660 | 2450 | 2450 | 2450 | 2450 | 75 |
| 296 | 20230725 | 135800 | 3447904910 | 2445 | 2450 | 2450 | 2445 | 502 |
| 297 | 20230725 | 135700 | 3446677500 | 2450 | 2455 | 2455 | 2450 | 900 |
| 298 | 20230725 | 135600 | 3444472270 | 2450 | 2450 | 2450 | 2450 | 200 |
| 299 | 20230725 | 135500 | 3443982270 | 2450 | 2450 | 2450 | 2450 | 290 |
| 300 | 20230725 | 135400 | 3443271770 | 2440 | 2440 | 2440 | 2440 | 0 |
| 301 | 20230725 | 135300 | 3443271770 | 2440 | 2440 | 2440 | 2440 | 0 |
| 302 | 20230725 | 135200 | 3443271770 | 2440 | 2440 | 2440 | 2440 | 0 |
| 303 | 20230725 | 135100 | 3443271770 | 2440 | 2460 | 2460 | 2440 | 18186 |
| 304 | 20230725 | 135000 | 3398684865 | 2460 | 2460 | 2460 | 2460 | 300 |
| 305 | 20230725 | 134900 | 3397946865 | 2460 | 2460 | 2460 | 2460 | 902 |
| 306 | 20230725 | 134800 | 3395727945 | 2460 | 2460 | 2460 | 2460 | 2776 |
| 307 | 20230725 | 134700 | 3388898985 | 2470 | 2470 | 2470 | 2470 | 1086 |
| 308 | 20230725 | 134600 | 3386216565 | 2465 | 2465 | 2465 | 2465 | 400 |
| 309 | 20230725 | 134500 | 3385230565 | 2465 | 2465 | 2465 | 2465 | 0 |
| 310 | 20230725 | 134400 | 3385230565 | 2465 | 2465 | 2465 | 2465 | 400 |
| 311 | 20230725 | 134300 | 3384244565 | 2465 | 2465 | 2465 | 2465 | 77 |
| 312 | 20230725 | 134200 | 3384054760 | 2465 | 2465 | 2465 | 2465 | 74 |
| 313 | 20230725 | 134100 | 3383872350 | 2465 | 2465 | 2465 | 2465 | 2026 |
| 314 | 20230725 | 134000 | 3378878260 | 2475 | 2475 | 2475 | 2475 | 2 |
| 315 | 20230725 | 133900 | 3378873310 | 2475 | 2470 | 2475 | 2470 | 300 |
| 316 | 20230725 | 133800 | 3378130815 | 2475 | 2475 | 2475 | 2475 | 205 |
| 317 | 20230725 | 133700 | 3377623440 | 2475 | 2475 | 2475 | 2475 | 0 |
| 318 | 20230725 | 133600 | 3377623440 | 2475 | 2475 | 2475 | 2475 | 0 |
| 319 | 20230725 | 133500 | 3377623440 | 2475 | 2475 | 2475 | 2475 | 0 |
| 320 | 20230725 | 133400 | 3377623440 | 2475 | 2460 | 2475 | 2455 | 3012 |
| 321 | 20230725 | 133300 | 3370218680 | 2460 | 2460 | 2460 | 2460 | 2000 |
| 322 | 20230725 | 133200 | 3365298680 | 2460 | 2480 | 2480 | 2460 | 206 |
| 323 | 20230725 | 133100 | 3364787900 | 2480 | 2480 | 2480 | 2480 | 0 |
| 324 | 20230725 | 133000 | 3364787900 | 2480 | 2465 | 2480 | 2460 | 5502 |
| 325 | 20230725 | 132900 | 3351230280 | 2465 | 2465 | 2465 | 2465 | 257 |
| 326 | 20230725 | 132800 | 3350596775 | 2470 | 2470 | 2470 | 2470 | 777 |
| 327 | 20230725 | 132700 | 3348677585 | 2470 | 2470 | 2470 | 2470 | 1 |
| 328 | 20230725 | 132600 | 3348675115 | 2470 | 2470 | 2470 | 2470 | 732 |
| 329 | 20230725 | 132500 | 3346867075 | 2480 | 2475 | 2480 | 2475 | 5851 |
| 330 | 20230725 | 132400 | 3332359595 | 2480 | 2480 | 2480 | 2480 | 0 |
| 331 | 20230725 | 132300 | 3332359595 | 2480 | 2480 | 2480 | 2480 | 1 |
| 332 | 20230725 | 132200 | 3332357115 | 2480 | 2475 | 2480 | 2470 | 6076 |
| 333 | 20230725 | 132100 | 3317340925 | 2475 | 2475 | 2475 | 2470 | 342 |
| 334 | 20230725 | 132000 | 3316494975 | 2475 | 2475 | 2475 | 2475 | 0 |
| 335 | 20230725 | 131900 | 3316494975 | 2475 | 2460 | 2475 | 2460 | 9487 |
| 336 | 20230725 | 131800 | 3293032445 | 2460 | 2445 | 2460 | 2445 | 3675 |
| 337 | 20230725 | 131700 | 3283999695 | 2440 | 2435 | 2440 | 2435 | 1629 |
| 338 | 20230725 | 131600 | 3280032955 | 2435 | 2435 | 2435 | 2435 | 631 |
| 339 | 20230725 | 131500 | 3278496470 | 2430 | 2430 | 2430 | 2430 | 0 |
| 340 | 20230725 | 131400 | 3278496470 | 2430 | 2430 | 2430 | 2430 | 187 |
| 341 | 20230725 | 131300 | 3278042060 | 2440 | 2440 | 2440 | 2440 | 1301 |
| 342 | 20230725 | 131200 | 3274867620 | 2440 | 2440 | 2440 | 2440 | 15 |
| 343 | 20230725 | 131100 | 3274831020 | 2430 | 2430 | 2430 | 2430 | 810 |
| 344 | 20230725 | 131000 | 3272862720 | 2430 | 2435 | 2435 | 2430 | 142 |
| 345 | 20230725 | 130900 | 3272517465 | 2435 | 2435 | 2435 | 2435 | 205 |
| 346 | 20230725 | 130800 | 3272018290 | 2435 | 2435 | 2435 | 2435 | 0 |
| 347 | 20230725 | 130700 | 3272018290 | 2435 | 2435 | 2435 | 2435 | 205 |
| 348 | 20230725 | 130600 | 3271519115 | 2435 | 2430 | 2435 | 2430 | 1004 |
| 349 | 20230725 | 130500 | 3269074395 | 2430 | 2425 | 2430 | 2425 | 1377 |
| 350 | 20230725 | 130400 | 3265729665 | 2425 | 2410 | 2425 | 2410 | 173 |
| 351 | 20230725 | 130300 | 3265310440 | 2410 | 2410 | 2415 | 2410 | 2574 |
| 352 | 20230725 | 130200 | 3259105795 | 2415 | 2415 | 2415 | 2415 | 9028 |
| 353 | 20230725 | 130100 | 3237303175 | 2410 | 2445 | 2445 | 2390 | 15797 |
| 354 | 20230725 | 130000 | 3199003420 | 2450 | 2440 | 2450 | 2435 | 24127 |
| 355 | 20230725 | 125900 | 3140070455 | 2445 | 2450 | 2450 | 2445 | 7173 |
| 356 | 20230725 | 125800 | 3122530930 | 2450 | 2450 | 2450 | 2450 | 150 |
| 357 | 20230725 | 125700 | 3122163430 | 2450 | 2450 | 2455 | 2450 | 18883 |
| 358 | 20230725 | 125600 | 3075855865 | 2455 | 2455 | 2455 | 2455 | 0 |
| 359 | 20230725 | 125500 | 3075855865 | 2455 | 2455 | 2455 | 2455 | 1001 |
| 360 | 20230725 | 125400 | 3073398410 | 2455 | 2455 | 2455 | 2455 | 252 |
| 361 | 20230725 | 125300 | 3072779750 | 2455 | 2455 | 2455 | 2455 | 1 |
| 362 | 20230725 | 125200 | 3072777295 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 363 | 20230725 | 125100 | 3070327295 | 2455 | 2455 | 2455 | 2450 | 4668 |
| 364 | 20230725 | 125000 | 3058872450 | 2460 | 2460 | 2460 | 2460 | 100 |
| 365 | 20230725 | 124900 | 3058626450 | 2460 | 2460 | 2460 | 2455 | 2643 |
| 366 | 20230725 | 124800 | 3052132025 | 2455 | 2460 | 2460 | 2455 | 11475 |
| 367 | 20230725 | 124700 | 3023935030 | 2455 | 2460 | 2460 | 2455 | 2764 |
| 368 | 20230725 | 124600 | 3017144410 | 2460 | 2460 | 2465 | 2460 | 340 |
| 369 | 20230725 | 124500 | 3016307910 | 2460 | 2460 | 2460 | 2460 | 0 |
| 370 | 20230725 | 124400 | 3016307910 | 2460 | 2460 | 2460 | 2460 | 0 |
| 371 | 20230725 | 124300 | 3016307910 | 2460 | 2470 | 2470 | 2460 | 7934 |
| 372 | 20230725 | 124200 | 2996781155 | 2465 | 2465 | 2465 | 2465 | 0 |
| 373 | 20230725 | 124100 | 2996781155 | 2465 | 2465 | 2465 | 2465 | 0 |
| 374 | 20230725 | 124000 | 2996781155 | 2465 | 2465 | 2465 | 2465 | 13 |
| 375 | 20230725 | 123900 | 2996749110 | 2465 | 2480 | 2480 | 2465 | 5342 |
| 376 | 20230725 | 123800 | 2983559645 | 2485 | 2485 | 2485 | 2485 | 0 |
| 377 | 20230725 | 123700 | 2983559645 | 2485 | 2490 | 2490 | 2485 | 458 |
| 378 | 20230725 | 123600 | 2982421015 | 2490 | 2490 | 2490 | 2490 | 5 |
| 379 | 20230725 | 123500 | 2982408565 | 2490 | 2490 | 2490 | 2490 | 186 |
| 380 | 20230725 | 123400 | 2981945425 | 2490 | 2490 | 2490 | 2490 | 6 |
| 381 | 20230725 | 123300 | 2981930485 | 2480 | 2480 | 2480 | 2480 | 30 |
| 382 | 20230725 | 123200 | 2981856085 | 2480 | 2490 | 2490 | 2480 | 5007 |
| 383 | 20230725 | 123100 | 2969436280 | 2485 | 2485 | 2485 | 2485 | 8 |
| 384 | 20230725 | 123000 | 2969416400 | 2490 | 2490 | 2490 | 2490 | 2138 |
| 385 | 20230725 | 122900 | 2964092780 | 2485 | 2485 | 2485 | 2485 | 518 |
| 386 | 20230725 | 122800 | 2962805550 | 2480 | 2485 | 2485 | 2480 | 161 |
| 387 | 20230725 | 122700 | 2962405915 | 2480 | 2480 | 2480 | 2480 | 352 |
| 388 | 20230725 | 122600 | 2961532955 | 2480 | 2480 | 2480 | 2480 | 220 |
| 389 | 20230725 | 122500 | 2960987355 | 2475 | 2475 | 2475 | 2475 | 640 |
| 390 | 20230725 | 122400 | 2959403355 | 2475 | 2475 | 2475 | 2475 | 0 |
| 391 | 20230725 | 122300 | 2959403355 | 2475 | 2475 | 2475 | 2475 | 0 |
| 392 | 20230725 | 122200 | 2959403355 | 2475 | 2475 | 2475 | 2475 | 93 |
| 393 | 20230725 | 122100 | 2959173180 | 2475 | 2480 | 2480 | 2475 | 700 |
| 394 | 20230725 | 122000 | 2957440665 | 2475 | 2485 | 2485 | 2475 | 502 |
| 395 | 20230725 | 121900 | 2956193215 | 2485 | 2475 | 2485 | 2475 | 42 |
| 396 | 20230725 | 121800 | 2956089255 | 2475 | 2475 | 2475 | 2475 | 4 |
| 397 | 20230725 | 121700 | 2956079355 | 2470 | 2470 | 2470 | 2470 | 0 |
| 398 | 20230725 | 121600 | 2956079355 | 2470 | 2470 | 2470 | 2470 | 0 |
| 399 | 20230725 | 121500 | 2956079355 | 2470 | 2475 | 2475 | 2470 | 73 |
| 400 | 20230725 | 121400 | 2955898815 | 2470 | 2475 | 2480 | 2470 | 651 |
| 401 | 20230725 | 121300 | 2954287495 | 2480 | 2480 | 2480 | 2480 | 612 |
| 402 | 20230725 | 121200 | 2952769735 | 2480 | 2480 | 2480 | 2480 | 1 |
| 403 | 20230725 | 121100 | 2952767255 | 2480 | 2475 | 2480 | 2475 | 5008 |
| 404 | 20230725 | 121000 | 2940347890 | 2470 | 2470 | 2470 | 2470 | 1 |
| 405 | 20230725 | 120900 | 2940345420 | 2470 | 2470 | 2470 | 2470 | 0 |
| 406 | 20230725 | 120800 | 2940345420 | 2470 | 2470 | 2470 | 2470 | 1106 |
| 407 | 20230725 | 120700 | 2937613600 | 2470 | 2470 | 2470 | 2470 | 3 |
| 408 | 20230725 | 120600 | 2937606190 | 2470 | 2470 | 2470 | 2470 | 1 |
| 409 | 20230725 | 120500 | 2937603720 | 2460 | 2460 | 2460 | 2460 | 0 |
| 410 | 20230725 | 120400 | 2937603720 | 2460 | 2465 | 2465 | 2460 | 2412 |
| 411 | 20230725 | 120300 | 2931669200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 412 | 20230725 | 120200 | 2931669200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 413 | 20230725 | 120100 | 2931669200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 414 | 20230725 | 120000 | 2931669200 | 2460 | 2475 | 2475 | 2455 | 3491 |
| 415 | 20230725 | 115900 | 2923077470 | 2475 | 2475 | 2475 | 2475 | 0 |
| 416 | 20230725 | 115800 | 2923077470 | 2475 | 2475 | 2475 | 2475 | 0 |
| 417 | 20230725 | 115700 | 2923077470 | 2475 | 2475 | 2475 | 2475 | 1 |
| 418 | 20230725 | 115600 | 2923074995 | 2475 | 2475 | 2475 | 2475 | 0 |
| 419 | 20230725 | 115500 | 2923074995 | 2475 | 2475 | 2475 | 2475 | 51 |
| 420 | 20230725 | 115400 | 2922948770 | 2475 | 2475 | 2475 | 2475 | 3 |
| 421 | 20230725 | 115300 | 2922941345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 422 | 20230725 | 115200 | 2922941345 | 2470 | 2470 | 2470 | 2470 | 292 |
| 423 | 20230725 | 115100 | 2922220105 | 2465 | 2465 | 2465 | 2465 | 0 |
| 424 | 20230725 | 115000 | 2922220105 | 2465 | 2470 | 2470 | 2465 | 1000 |
| 425 | 20230725 | 114900 | 2919755100 | 2465 | 2465 | 2465 | 2465 | 0 |
| 426 | 20230725 | 114800 | 2919755100 | 2465 | 2470 | 2470 | 2465 | 396 |
| 427 | 20230725 | 114700 | 2918777675 | 2470 | 2470 | 2475 | 2470 | 1825 |
| 428 | 20230725 | 114600 | 2914267025 | 2470 | 2470 | 2470 | 2470 | 4 |
| 429 | 20230725 | 114500 | 2914257145 | 2470 | 2470 | 2470 | 2470 | 5039 |
| 430 | 20230725 | 114400 | 2901810815 | 2470 | 2465 | 2470 | 2465 | 122 |
| 431 | 20230725 | 114300 | 2901510080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 432 | 20230725 | 114200 | 2901510080 | 2470 | 2470 | 2470 | 2470 | 1 |
| 433 | 20230725 | 114100 | 2901507610 | 2465 | 2465 | 2465 | 2465 | 0 |
| 434 | 20230725 | 114000 | 2901507610 | 2465 | 2465 | 2465 | 2465 | 1 |
| 435 | 20230725 | 113900 | 2901505145 | 2465 | 2465 | 2465 | 2465 | 15 |
| 436 | 20230725 | 113800 | 2901468170 | 2470 | 2470 | 2470 | 2470 | 14 |
| 437 | 20230725 | 113700 | 2901433590 | 2465 | 2465 | 2465 | 2465 | 165 |
| 438 | 20230725 | 113600 | 2901026865 | 2460 | 2460 | 2460 | 2460 | 15 |
| 439 | 20230725 | 113500 | 2900989965 | 2455 | 2460 | 2460 | 2455 | 1001 |
| 440 | 20230725 | 113400 | 2898527510 | 2460 | 2465 | 2465 | 2460 | 31 |
| 441 | 20230725 | 113300 | 2898451200 | 2460 | 2460 | 2460 | 2460 | 10 |
| 442 | 20230725 | 113200 | 2898426600 | 2480 | 2480 | 2480 | 2460 | 6 |
| 443 | 20230725 | 113100 | 2898411750 | 2480 | 2460 | 2480 | 2460 | 4120 |
| 444 | 20230725 | 113000 | 2888276365 | 2460 | 2465 | 2470 | 2460 | 1642 |
| 445 | 20230725 | 112900 | 2884235710 | 2470 | 2470 | 2470 | 2465 | 2041 |
| 446 | 20230725 | 112800 | 2879203440 | 2470 | 2470 | 2470 | 2470 | 1481 |
| 447 | 20230725 | 112700 | 2875545370 | 2475 | 2475 | 2475 | 2475 | 1 |
| 448 | 20230725 | 112600 | 2875542895 | 2475 | 2475 | 2475 | 2475 | 21 |
| 449 | 20230725 | 112500 | 2875490920 | 2475 | 2475 | 2475 | 2475 | 1185 |
| 450 | 20230725 | 112400 | 2872558045 | 2475 | 2480 | 2480 | 2475 | 20 |
| 451 | 20230725 | 112300 | 2872508540 | 2480 | 2480 | 2480 | 2480 | 0 |
| 452 | 20230725 | 112200 | 2872508540 | 2480 | 2480 | 2480 | 2480 | 0 |
| 453 | 20230725 | 112100 | 2872508540 | 2480 | 2480 | 2480 | 2480 | 10 |
| 454 | 20230725 | 112000 | 2872483740 | 2470 | 2475 | 2475 | 2470 | 3849 |
| 455 | 20230725 | 111900 | 2862970755 | 2480 | 2480 | 2480 | 2480 | 18 |
| 456 | 20230725 | 111800 | 2862926115 | 2480 | 2480 | 2480 | 2480 | 21 |
| 457 | 20230725 | 111700 | 2862874035 | 2480 | 2480 | 2480 | 2480 | 0 |
| 458 | 20230725 | 111600 | 2862874035 | 2480 | 2485 | 2485 | 2480 | 699 |
| 459 | 20230725 | 111500 | 2861139850 | 2485 | 2490 | 2490 | 2480 | 18 |
| 460 | 20230725 | 111400 | 2861095120 | 2485 | 2485 | 2485 | 2485 | 1 |
| 461 | 20230725 | 111300 | 2861092635 | 2485 | 2490 | 2490 | 2485 | 370 |
| 462 | 20230725 | 111200 | 2860172935 | 2490 | 2490 | 2490 | 2490 | 24 |
| 463 | 20230725 | 111100 | 2860113175 | 2490 | 2490 | 2490 | 2490 | 1 |
| 464 | 20230725 | 111000 | 2860110685 | 2485 | 2490 | 2490 | 2480 | 2156 |
| 465 | 20230725 | 110900 | 2854749500 | 2490 | 2490 | 2490 | 2490 | 8 |
| 466 | 20230725 | 110800 | 2854729580 | 2485 | 2490 | 2490 | 2485 | 445 |
| 467 | 20230725 | 110700 | 2853623255 | 2490 | 2490 | 2490 | 2490 | 0 |
| 468 | 20230725 | 110600 | 2853623255 | 2490 | 2490 | 2490 | 2490 | 1 |
| 469 | 20230725 | 110500 | 2853620765 | 2490 | 2490 | 2490 | 2490 | 50 |
| 470 | 20230725 | 110400 | 2853496265 | 2490 | 2490 | 2490 | 2490 | 51 |
| 471 | 20230725 | 110300 | 2853369275 | 2480 | 2480 | 2480 | 2480 | 0 |
| 472 | 20230725 | 110200 | 2853369275 | 2480 | 2480 | 2480 | 2480 | 4 |
| 473 | 20230725 | 110100 | 2853359355 | 2490 | 2485 | 2490 | 2485 | 16 |
| 474 | 20230725 | 110000 | 2853319590 | 2480 | 2480 | 2480 | 2480 | 0 |
| 475 | 20230725 | 105900 | 2853319590 | 2480 | 2480 | 2480 | 2480 | 501 |
| 476 | 20230725 | 105800 | 2852077110 | 2475 | 2480 | 2480 | 2475 | 102 |
| 477 | 20230725 | 105700 | 2851824200 | 2480 | 2480 | 2480 | 2480 | 100 |
| 478 | 20230725 | 105600 | 2851576200 | 2480 | 2480 | 2485 | 2480 | 111 |
| 479 | 20230725 | 105500 | 2851300915 | 2485 | 2485 | 2485 | 2485 | 1 |
| 480 | 20230725 | 105400 | 2851298430 | 2485 | 2485 | 2485 | 2485 | 39 |
| 481 | 20230725 | 105300 | 2851201515 | 2480 | 2480 | 2480 | 2480 | 2109 |
| 482 | 20230725 | 105200 | 2845971195 | 2480 | 2485 | 2485 | 2480 | 401 |
| 483 | 20230725 | 105100 | 2844976005 | 2490 | 2490 | 2490 | 2490 | 617 |
| 484 | 20230725 | 105000 | 2843439675 | 2490 | 2480 | 2490 | 2475 | 2837 |
| 485 | 20230725 | 104900 | 2836402820 | 2480 | 2480 | 2480 | 2480 | 300 |
| 486 | 20230725 | 104800 | 2835658820 | 2475 | 2480 | 2480 | 2475 | 3592 |
| 487 | 20230725 | 104700 | 2826766600 | 2485 | 2490 | 2490 | 2485 | 487 |
| 488 | 20230725 | 104600 | 2825555270 | 2490 | 2490 | 2490 | 2490 | 6915 |
| 489 | 20230725 | 104500 | 2808336920 | 2490 | 2495 | 2495 | 2490 | 592 |
| 490 | 20230725 | 104400 | 2806862380 | 2495 | 2500 | 2500 | 2495 | 1050 |
| 491 | 20230725 | 104300 | 2804237630 | 2500 | 2500 | 2500 | 2500 | 1051 |
| 492 | 20230725 | 104200 | 2801610130 | 2500 | 2500 | 2500 | 2500 | 520 |
| 493 | 20230725 | 104100 | 2800310130 | 2500 | 2500 | 2505 | 2500 | 499 |
| 494 | 20230725 | 104000 | 2799062290 | 2500 | 2500 | 2500 | 2500 | 125 |
| 495 | 20230725 | 103900 | 2798749790 | 2500 | 2500 | 2500 | 2500 | 671 |
| 496 | 20230725 | 103800 | 2797072290 | 2500 | 2490 | 2500 | 2490 | 60 |
| 497 | 20230725 | 103700 | 2796922390 | 2495 | 2495 | 2495 | 2485 | 3413 |
| 498 | 20230725 | 103600 | 2788407585 | 2495 | 2495 | 2495 | 2495 | 6 |
| 499 | 20230725 | 103500 | 2788392615 | 2495 | 2475 | 2495 | 2475 | 464 |
| 500 | 20230725 | 103400 | 2787236275 | 2470 | 2475 | 2495 | 2470 | 1911 |
| 501 | 20230725 | 103300 | 2782497830 | 2465 | 2470 | 2470 | 2465 | 1115 |
| 502 | 20230725 | 103200 | 2779744835 | 2470 | 2470 | 2470 | 2470 | 1000 |
| 503 | 20230725 | 103100 | 2777274835 | 2465 | 2500 | 2500 | 2465 | 22202 |
| 504 | 20230725 | 103000 | 2722470520 | 2500 | 2485 | 2500 | 2475 | 12034 |
| 505 | 20230725 | 102900 | 2692622575 | 2490 | 2495 | 2495 | 2490 | 832 |
| 506 | 20230725 | 102800 | 2690550890 | 2495 | 2495 | 2495 | 2495 | 32 |
| 507 | 20230725 | 102700 | 2690471050 | 2495 | 2495 | 2495 | 2495 | 104 |
| 508 | 20230725 | 102600 | 2690211570 | 2490 | 2495 | 2495 | 2490 | 865 |
| 509 | 20230725 | 102500 | 2688056095 | 2495 | 2500 | 2500 | 2495 | 801 |
| 510 | 20230725 | 102400 | 2686057595 | 2495 | 2490 | 2495 | 2490 | 1371 |
| 511 | 20230725 | 102300 | 2682640540 | 2500 | 2500 | 2500 | 2495 | 933 |
| 512 | 20230725 | 102200 | 2680308105 | 2500 | 2510 | 2510 | 2500 | 2131 |
| 513 | 20230725 | 102100 | 2674960605 | 2510 | 2490 | 2510 | 2490 | 11071 |
| 514 | 20230725 | 102000 | 2647331990 | 2480 | 2515 | 2515 | 2480 | 15405 |
| 515 | 20230725 | 101900 | 2609009100 | 2510 | 2520 | 2520 | 2510 | 1582 |
| 516 | 20230725 | 101800 | 2605033480 | 2515 | 2520 | 2525 | 2510 | 13574 |
| 517 | 20230725 | 101700 | 2570828600 | 2525 | 2525 | 2530 | 2520 | 14111 |
| 518 | 20230725 | 101600 | 2535148690 | 2520 | 2520 | 2520 | 2515 | 2153 |
| 519 | 20230725 | 101500 | 2529725630 | 2520 | 2510 | 2525 | 2510 | 7178 |
| 520 | 20230725 | 101400 | 2511645645 | 2510 | 2510 | 2515 | 2510 | 14489 |
| 521 | 20230725 | 101300 | 2475226405 | 2505 | 2505 | 2505 | 2500 | 12388 |
| 522 | 20230725 | 101200 | 2444255605 | 2505 | 2495 | 2510 | 2495 | 5574 |
| 523 | 20230725 | 101100 | 2430298455 | 2495 | 2495 | 2495 | 2490 | 361 |
| 524 | 20230725 | 101000 | 2429398760 | 2495 | 2490 | 2500 | 2490 | 6706 |
| 525 | 20230725 | 100900 | 2412679515 | 2490 | 2480 | 2490 | 2480 | 2414 |
| 526 | 20230725 | 100800 | 2406677990 | 2480 | 2475 | 2480 | 2475 | 2679 |
| 527 | 20230725 | 100700 | 2400039570 | 2480 | 2475 | 2485 | 2475 | 727 |
| 528 | 20230725 | 100600 | 2398238045 | 2490 | 2470 | 2490 | 2470 | 3286 |
| 529 | 20230725 | 100500 | 2390101965 | 2475 | 2475 | 2475 | 2475 | 1198 |
| 530 | 20230725 | 100400 | 2387136915 | 2470 | 2475 | 2475 | 2460 | 533 |
| 531 | 20230725 | 100300 | 2385822225 | 2475 | 2455 | 2475 | 2450 | 12263 |
| 532 | 20230725 | 100200 | 2355584915 | 2455 | 2485 | 2495 | 2440 | 9663 |
| 533 | 20230725 | 100100 | 2331822815 | 2485 | 2445 | 2560 | 2440 | 69904 |
| 534 | 20230725 | 100000 | 2157058930 | 2450 | 2435 | 2450 | 2435 | 8255 |
| 535 | 20230725 | 095900 | 2136909410 | 2430 | 2425 | 2450 | 2425 | 23219 |
| 536 | 20230725 | 095800 | 2080135720 | 2430 | 2430 | 2430 | 2425 | 1145 |
| 537 | 20230725 | 095700 | 2077354370 | 2430 | 2430 | 2430 | 2425 | 94 |
| 538 | 20230725 | 095600 | 2077126000 | 2430 | 2415 | 2430 | 2415 | 9428 |
| 539 | 20230725 | 095500 | 2054293180 | 2415 | 2420 | 2420 | 2405 | 5265 |
| 540 | 20230725 | 095400 | 2041617205 | 2420 | 2420 | 2425 | 2410 | 7462 |
| 541 | 20230725 | 095300 | 2023576345 | 2415 | 2415 | 2420 | 2415 | 4215 |
| 542 | 20230725 | 095200 | 2013384485 | 2415 | 2415 | 2415 | 2410 | 3071 |
| 543 | 20230725 | 095100 | 2005972430 | 2415 | 2420 | 2420 | 2415 | 9681 |
| 544 | 20230725 | 095000 | 1982586450 | 2425 | 2410 | 2425 | 2410 | 5994 |
| 545 | 20230725 | 094900 | 1968114965 | 2410 | 2415 | 2420 | 2405 | 6846 |
| 546 | 20230725 | 094800 | 1951582540 | 2415 | 2400 | 2415 | 2395 | 10997 |
| 547 | 20230725 | 094700 | 1925125595 | 2395 | 2395 | 2395 | 2395 | 342 |
| 548 | 20230725 | 094600 | 1924306505 | 2395 | 2395 | 2395 | 2395 | 8615 |
| 549 | 20230725 | 094500 | 1903673580 | 2390 | 2390 | 2390 | 2390 | 600 |
| 550 | 20230725 | 094400 | 1902239580 | 2390 | 2390 | 2390 | 2390 | 11 |
| 551 | 20230725 | 094300 | 1902213290 | 2390 | 2385 | 2390 | 2385 | 555 |
| 552 | 20230725 | 094200 | 1900887090 | 2390 | 2395 | 2395 | 2390 | 216 |
| 553 | 20230725 | 094100 | 1900370820 | 2395 | 2390 | 2395 | 2390 | 7934 |
| 554 | 20230725 | 094000 | 1881371060 | 2395 | 2385 | 2395 | 2385 | 3006 |
| 555 | 20230725 | 093900 | 1874201695 | 2380 | 2385 | 2385 | 2380 | 15462 |
| 556 | 20230725 | 093800 | 1837333275 | 2390 | 2380 | 2390 | 2380 | 1560 |
| 557 | 20230725 | 093700 | 1833612630 | 2375 | 2365 | 2375 | 2365 | 9061 |
| 558 | 20230725 | 093600 | 1812144790 | 2365 | 2350 | 2365 | 2350 | 4928 |
| 559 | 20230725 | 093500 | 1800501725 | 2340 | 2370 | 2370 | 2335 | 33693 |
| 560 | 20230725 | 093400 | 1721465020 | 2395 | 2370 | 2395 | 2370 | 3537 |
| 561 | 20230725 | 093300 | 1713056800 | 2370 | 2350 | 2370 | 2350 | 14333 |
| 562 | 20230725 | 093200 | 1679189230 | 2350 | 2335 | 2350 | 2335 | 248 |
| 563 | 20230725 | 093100 | 1678609430 | 2355 | 2320 | 2355 | 2315 | 7929 |
| 564 | 20230725 | 093000 | 1660081055 | 2310 | 2315 | 2320 | 2310 | 28599 |
| 565 | 20230725 | 092900 | 1594013630 | 2315 | 2315 | 2315 | 2310 | 17363 |
| 566 | 20230725 | 092800 | 1553856790 | 2315 | 2315 | 2320 | 2315 | 12884 |
| 567 | 20230725 | 092700 | 1523968155 | 2310 | 2320 | 2325 | 2310 | 19811 |
| 568 | 20230725 | 092600 | 1478046010 | 2325 | 2325 | 2330 | 2325 | 6960 |
| 569 | 20230725 | 092500 | 1461849010 | 2325 | 2310 | 2325 | 2310 | 27427 |
| 570 | 20230725 | 092400 | 1398486235 | 2310 | 2305 | 2325 | 2300 | 23220 |
| 571 | 20230725 | 092300 | 1344834505 | 2330 | 2345 | 2355 | 2285 | 44492 |
| 572 | 20230725 | 092200 | 1241638750 | 2350 | 2350 | 2370 | 2340 | 35338 |
| 573 | 20230725 | 092100 | 1158372075 | 2355 | 2330 | 2355 | 2325 | 36209 |
| 574 | 20230725 | 092000 | 1073682070 | 2330 | 2305 | 2330 | 2305 | 12550 |
| 575 | 20230725 | 091900 | 1044622795 | 2310 | 2310 | 2310 | 2300 | 778 |
| 576 | 20230725 | 091800 | 1042830615 | 2310 | 2310 | 2310 | 2300 | 6325 |
| 577 | 20230725 | 091700 | 1028267635 | 2310 | 2295 | 2320 | 2290 | 14358 |
| 578 | 20230725 | 091600 | 995180235 | 2295 | 2305 | 2310 | 2260 | 59536 |
| 579 | 20230725 | 091500 | 859390105 | 2305 | 2300 | 2320 | 2300 | 11218 |
| 580 | 20230725 | 091400 | 833401590 | 2275 | 2345 | 2345 | 2275 | 121180 |
| 581 | 20230725 | 091300 | 553443075 | 2345 | 2355 | 2355 | 2345 | 1639 |
| 582 | 20230725 | 091200 | 549597620 | 2340 | 2350 | 2350 | 2340 | 13005 |
| 583 | 20230725 | 091100 | 519103355 | 2350 | 2370 | 2370 | 2350 | 10760 |
| 584 | 20230725 | 091000 | 493778195 | 2370 | 2355 | 2375 | 2355 | 11731 |
| 585 | 20230725 | 090900 | 466126675 | 2360 | 2380 | 2380 | 2360 | 8704 |
| 586 | 20230725 | 090800 | 445531925 | 2365 | 2365 | 2395 | 2365 | 15943 |
| 587 | 20230725 | 090700 | 407610570 | 2360 | 2380 | 2380 | 2345 | 102276 |
| 588 | 20230725 | 090600 | 166852505 | 2380 | 2390 | 2390 | 2370 | 18353 |
| 589 | 20230725 | 090500 | 123152925 | 2390 | 2390 | 2400 | 2390 | 15799 |
| 590 | 20230725 | 090400 | 85382225 | 2400 | 2400 | 2405 | 2390 | 20648 |
| 591 | 20230725 | 090300 | 35860310 | 2400 | 2410 | 2410 | 2400 | 4808 |
| 592 | 20230725 | 090200 | 24298450 | 2410 | 2425 | 2425 | 2410 | 3265 |
| 593 | 20230725 | 090100 | 16412360 | 2425 | 2440 | 2440 | 2420 | 2458 |
| 594 | 20230725 | 090000 | 10434920 | 2440 | 2440 | 2440 | 2440 | 4128 |