29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 185100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 22564 |
| 3 | 20230725 | 185000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20230725 | 184900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20230725 | 184800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20230725 | 184700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20230725 | 184600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20230725 | 184500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20230725 | 184400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20230725 | 184300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20230725 | 184200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20230725 | 184100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20230725 | 184000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20230725 | 183900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20230725 | 183800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20230725 | 183700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20230725 | 183600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20230725 | 183500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20230725 | 183400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20230725 | 183300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20230725 | 183200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20230725 | 183100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20230725 | 183000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20230725 | 182900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20230725 | 182800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20230725 | 182700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20230725 | 182600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20230725 | 182500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20230725 | 182400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20230725 | 182300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20230725 | 182200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20230725 | 182100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 22564 |
| 33 | 20230725 | 182000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20230725 | 181900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20230725 | 181800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20230725 | 181700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20230725 | 181600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20230725 | 181500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20230725 | 181400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20230725 | 181300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20230725 | 181200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20230725 | 181100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20230725 | 181000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20230725 | 180900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20230725 | 180800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20230725 | 180700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20230725 | 180600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20230725 | 180500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20230725 | 180400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20230725 | 180300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20230725 | 180200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20230725 | 180100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20230725 | 180000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20230725 | 175900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20230725 | 175800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20230725 | 175700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20230725 | 175600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20230725 | 175500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20230725 | 175400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20230725 | 175300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20230725 | 175200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20230725 | 175100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 22564 |
| 63 | 20230725 | 175000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20230725 | 174900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20230725 | 174800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20230725 | 174700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20230725 | 174600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20230725 | 174500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20230725 | 174400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20230725 | 174300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20230725 | 174200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20230725 | 174100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20230725 | 174000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20230725 | 173900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20230725 | 173800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20230725 | 173700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20230725 | 173600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20230725 | 173500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20230725 | 173400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20230725 | 173300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20230725 | 173200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20230725 | 173100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20230725 | 173000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20230725 | 172900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20230725 | 172800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20230725 | 172700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20230725 | 172600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20230725 | 172500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20230725 | 172400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20230725 | 172300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20230725 | 172200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20230725 | 172100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 22564 |
| 93 | 20230725 | 172000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20230725 | 171900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20230725 | 171800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20230725 | 171700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20230725 | 171600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20230725 | 171500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20230725 | 171400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20230725 | 171300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20230725 | 171200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20230725 | 171100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20230725 | 171000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20230725 | 170900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20230725 | 170800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20230725 | 170700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20230725 | 170600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20230725 | 170500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20230725 | 170400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20230725 | 170300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20230725 | 170200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20230725 | 170100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20230725 | 170000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20230725 | 165900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20230725 | 165800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20230725 | 165700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20230725 | 165600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20230725 | 165500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20230725 | 165400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20230725 | 165300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20230725 | 165200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20230725 | 165100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 22564 |
| 123 | 20230725 | 165000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20230725 | 164900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20230725 | 164800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20230725 | 164700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20230725 | 164600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20230725 | 164500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20230725 | 164400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20230725 | 164300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20230725 | 164200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20230725 | 164100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20230725 | 164000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20230725 | 163900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20230725 | 163800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20230725 | 163700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20230725 | 163600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20230725 | 163500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20230725 | 163400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20230725 | 163300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20230725 | 163200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20230725 | 163100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20230725 | 163000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20230725 | 162900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20230725 | 162800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20230725 | 162700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20230725 | 162600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20230725 | 162500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20230725 | 162400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20230725 | 162300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20230725 | 162200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20230725 | 162100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 22564 |
| 153 | 20230725 | 162000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20230725 | 161900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20230725 | 161800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20230725 | 161700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20230725 | 161600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20230725 | 161500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20230725 | 161400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20230725 | 161300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20230725 | 161200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20230725 | 161100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20230725 | 161000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20230725 | 160900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20230725 | 160800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20230725 | 160700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20230725 | 160600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20230725 | 160500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20230725 | 160400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20230725 | 160300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20230725 | 160200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20230725 | 160100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20230725 | 160000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20230725 | 155900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20230725 | 155800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20230725 | 155700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20230725 | 155600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20230725 | 155500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20230725 | 155400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20230725 | 155300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20230725 | 155200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20230725 | 155100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 22564 |
| 183 | 20230725 | 155000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20230725 | 154900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20230725 | 154800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20230725 | 154700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20230725 | 154600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20230725 | 154500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20230725 | 154400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20230725 | 154300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20230725 | 154200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20230725 | 154100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20230725 | 154000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20230725 | 153900 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20230725 | 153800 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20230725 | 153700 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20230725 | 153600 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20230725 | 153500 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20230725 | 153400 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20230725 | 153300 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20230725 | 153200 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20230725 | 153100 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20230725 | 153000 | 2958125445 | 3680 | 3680 | 3680 | 3680 | 22564 |
| 204 | 20230725 | 152900 | 2875089925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20230725 | 152800 | 2875089925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20230725 | 152700 | 2875089925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20230725 | 152600 | 2875089925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20230725 | 152500 | 2875089925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20230725 | 152400 | 2875089925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20230725 | 152300 | 2875089925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20230725 | 152200 | 2875089925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20230725 | 152100 | 2875089925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 213 | 20230725 | 152000 | 2875089925 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20230725 | 151900 | 2875089925 | 3685 | 3690 | 3690 | 3675 | 2427 |
| 215 | 20230725 | 151800 | 2866165705 | 3690 | 3690 | 3695 | 3680 | 1554 |
| 216 | 20230725 | 151700 | 2860437350 | 3690 | 3680 | 3695 | 3665 | 13142 |
| 217 | 20230725 | 151600 | 2812093770 | 3680 | 3685 | 3685 | 3680 | 3871 |
| 218 | 20230725 | 151500 | 2797845700 | 3685 | 3685 | 3685 | 3685 | 2 |
| 219 | 20230725 | 151400 | 2797838330 | 3685 | 3685 | 3690 | 3680 | 7274 |
| 220 | 20230725 | 151300 | 2771059085 | 3685 | 3690 | 3690 | 3685 | 8179 |
| 221 | 20230725 | 151200 | 2740918970 | 3690 | 3690 | 3695 | 3690 | 2566 |
| 222 | 20230725 | 151100 | 2731448680 | 3695 | 3690 | 3695 | 3690 | 6341 |
| 223 | 20230725 | 151000 | 2708050185 | 3690 | 3690 | 3695 | 3690 | 2035 |
| 224 | 20230725 | 150900 | 2700540940 | 3690 | 3690 | 3690 | 3690 | 260 |
| 225 | 20230725 | 150800 | 2699581540 | 3690 | 3695 | 3695 | 3690 | 1751 |
| 226 | 20230725 | 150700 | 2693120345 | 3695 | 3695 | 3700 | 3695 | 945 |
| 227 | 20230725 | 150600 | 2689624925 | 3695 | 3700 | 3700 | 3695 | 1474 |
| 228 | 20230725 | 150500 | 2684172880 | 3700 | 3700 | 3700 | 3700 | 2795 |
| 229 | 20230725 | 150400 | 2673831380 | 3700 | 3695 | 3700 | 3685 | 2824 |
| 230 | 20230725 | 150300 | 2663397555 | 3695 | 3690 | 3695 | 3685 | 2198 |
| 231 | 20230725 | 150200 | 2655287720 | 3695 | 3695 | 3695 | 3695 | 517 |
| 232 | 20230725 | 150100 | 2653377405 | 3695 | 3690 | 3695 | 3690 | 147 |
| 233 | 20230725 | 150000 | 2652834720 | 3690 | 3700 | 3700 | 3690 | 829 |
| 234 | 20230725 | 145900 | 2649775075 | 3700 | 3700 | 3700 | 3690 | 4149 |
| 235 | 20230725 | 145800 | 2634451875 | 3690 | 3700 | 3700 | 3690 | 1421 |
| 236 | 20230725 | 145700 | 2629208365 | 3690 | 3700 | 3700 | 3690 | 1905 |
| 237 | 20230725 | 145600 | 2622171515 | 3700 | 3700 | 3700 | 3690 | 2257 |
| 238 | 20230725 | 145500 | 2613835495 | 3700 | 3715 | 3715 | 3700 | 310 |
| 239 | 20230725 | 145400 | 2612688295 | 3720 | 3720 | 3720 | 3720 | 500 |
| 240 | 20230725 | 145300 | 2610828295 | 3700 | 3700 | 3700 | 3700 | 100 |
| 241 | 20230725 | 145200 | 2610458295 | 3720 | 3695 | 3720 | 3695 | 3561 |
| 242 | 20230725 | 145100 | 2597259990 | 3700 | 3690 | 3700 | 3690 | 2059 |
| 243 | 20230725 | 145000 | 2589651105 | 3690 | 3695 | 3695 | 3690 | 217 |
| 244 | 20230725 | 144900 | 2588849790 | 3695 | 3695 | 3695 | 3695 | 890 |
| 245 | 20230725 | 144800 | 2585561240 | 3695 | 3695 | 3695 | 3695 | 911 |
| 246 | 20230725 | 144700 | 2582195095 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20230725 | 144600 | 2582195095 | 3700 | 3695 | 3700 | 3695 | 1301 |
| 248 | 20230725 | 144500 | 2577387895 | 3695 | 3695 | 3695 | 3695 | 1001 |
| 249 | 20230725 | 144400 | 2573689200 | 3690 | 3700 | 3705 | 3690 | 7401 |
| 250 | 20230725 | 144300 | 2546349765 | 3700 | 3695 | 3700 | 3695 | 4843 |
| 251 | 20230725 | 144200 | 2528445165 | 3695 | 3695 | 3695 | 3695 | 1282 |
| 252 | 20230725 | 144100 | 2523708175 | 3700 | 3700 | 3700 | 3695 | 1062 |
| 253 | 20230725 | 144000 | 2519783975 | 3695 | 3695 | 3695 | 3695 | 3573 |
| 254 | 20230725 | 143900 | 2506581740 | 3695 | 3695 | 3700 | 3690 | 636 |
| 255 | 20230725 | 143800 | 2504229845 | 3695 | 3695 | 3695 | 3695 | 2407 |
| 256 | 20230725 | 143700 | 2495335980 | 3695 | 3695 | 3695 | 3690 | 2408 |
| 257 | 20230725 | 143600 | 2486438535 | 3695 | 3705 | 3705 | 3695 | 5390 |
| 258 | 20230725 | 143500 | 2466512205 | 3705 | 3705 | 3705 | 3705 | 8 |
| 259 | 20230725 | 143400 | 2466482565 | 3705 | 3705 | 3705 | 3705 | 1 |
| 260 | 20230725 | 143300 | 2466478860 | 3705 | 3710 | 3710 | 3705 | 9 |
| 261 | 20230725 | 143200 | 2466445510 | 3705 | 3705 | 3710 | 3705 | 1021 |
| 262 | 20230725 | 143100 | 2462662700 | 3710 | 3700 | 3710 | 3700 | 1492 |
| 263 | 20230725 | 143000 | 2457137280 | 3700 | 3700 | 3710 | 3700 | 3228 |
| 264 | 20230725 | 142900 | 2445193670 | 3710 | 3705 | 3710 | 3700 | 1002 |
| 265 | 20230725 | 142800 | 2441486255 | 3710 | 3705 | 3710 | 3700 | 1332 |
| 266 | 20230725 | 142700 | 2436556705 | 3710 | 3705 | 3710 | 3705 | 301 |
| 267 | 20230725 | 142600 | 2435441495 | 3710 | 3710 | 3710 | 3710 | 1656 |
| 268 | 20230725 | 142500 | 2429297735 | 3710 | 3700 | 3710 | 3700 | 233 |
| 269 | 20230725 | 142400 | 2428435625 | 3710 | 3690 | 3710 | 3690 | 5364 |
| 270 | 20230725 | 142300 | 2408577020 | 3700 | 3690 | 3700 | 3690 | 517 |
| 271 | 20230725 | 142200 | 2406669120 | 3690 | 3690 | 3690 | 3690 | 150 |
| 272 | 20230725 | 142100 | 2406115620 | 3690 | 3700 | 3700 | 3690 | 1253 |
| 273 | 20230725 | 142000 | 2401487020 | 3690 | 3690 | 3690 | 3690 | 1148 |
| 274 | 20230725 | 141900 | 2397250900 | 3690 | 3690 | 3690 | 3690 | 580 |
| 275 | 20230725 | 141800 | 2395110700 | 3690 | 3700 | 3700 | 3690 | 8410 |
| 276 | 20230725 | 141700 | 2364049420 | 3705 | 3705 | 3705 | 3705 | 48 |
| 277 | 20230725 | 141600 | 2363871580 | 3705 | 3700 | 3705 | 3695 | 2150 |
| 278 | 20230725 | 141500 | 2355923225 | 3695 | 3700 | 3700 | 3695 | 5452 |
| 279 | 20230725 | 141400 | 2335765825 | 3700 | 3710 | 3710 | 3700 | 9 |
| 280 | 20230725 | 141300 | 2335732475 | 3710 | 3710 | 3710 | 3710 | 150 |
| 281 | 20230725 | 141200 | 2335175975 | 3700 | 3700 | 3700 | 3700 | 2235 |
| 282 | 20230725 | 141100 | 2326906475 | 3700 | 3700 | 3700 | 3700 | 393 |
| 283 | 20230725 | 141000 | 2325452375 | 3700 | 3700 | 3705 | 3700 | 2851 |
| 284 | 20230725 | 140900 | 2314896635 | 3700 | 3700 | 3705 | 3700 | 873 |
| 285 | 20230725 | 140800 | 2311663760 | 3700 | 3700 | 3700 | 3700 | 100 |
| 286 | 20230725 | 140700 | 2311293760 | 3700 | 3700 | 3700 | 3695 | 8458 |
| 287 | 20230725 | 140600 | 2280022670 | 3700 | 3700 | 3700 | 3700 | 958 |
| 288 | 20230725 | 140500 | 2276478070 | 3700 | 3710 | 3710 | 3695 | 803 |
| 289 | 20230725 | 140400 | 2273506425 | 3710 | 3710 | 3710 | 3705 | 12 |
| 290 | 20230725 | 140300 | 2273461955 | 3700 | 3700 | 3710 | 3700 | 414 |
| 291 | 20230725 | 140200 | 2271930145 | 3710 | 3710 | 3710 | 3700 | 3127 |
| 292 | 20230725 | 140100 | 2260352855 | 3710 | 3705 | 3710 | 3705 | 140 |
| 293 | 20230725 | 140000 | 2259833470 | 3705 | 3705 | 3705 | 3705 | 296 |
| 294 | 20230725 | 135900 | 2258736790 | 3710 | 3705 | 3710 | 3705 | 941 |
| 295 | 20230725 | 135800 | 2255250265 | 3710 | 3710 | 3710 | 3710 | 27 |
| 296 | 20230725 | 135700 | 2255150095 | 3710 | 3710 | 3710 | 3710 | 510 |
| 297 | 20230725 | 135600 | 2253257995 | 3710 | 3700 | 3710 | 3700 | 4978 |
| 298 | 20230725 | 135500 | 2234839375 | 3700 | 3710 | 3715 | 3695 | 42932 |
| 299 | 20230725 | 135400 | 2075902100 | 3715 | 3710 | 3715 | 3710 | 701 |
| 300 | 20230725 | 135300 | 2073300385 | 3720 | 3710 | 3720 | 3710 | 892 |
| 301 | 20230725 | 135200 | 2069991055 | 3720 | 3715 | 3720 | 3715 | 1251 |
| 302 | 20230725 | 135100 | 2065343585 | 3715 | 3715 | 3715 | 3710 | 2415 |
| 303 | 20230725 | 135000 | 2056372865 | 3715 | 3710 | 3715 | 3710 | 900 |
| 304 | 20230725 | 134900 | 2053030865 | 3710 | 3715 | 3720 | 3710 | 865 |
| 305 | 20230725 | 134800 | 2049821455 | 3720 | 3720 | 3720 | 3715 | 486 |
| 306 | 20230725 | 134700 | 2048015705 | 3715 | 3720 | 3720 | 3715 | 1747 |
| 307 | 20230725 | 134600 | 2041525320 | 3720 | 3720 | 3720 | 3715 | 252 |
| 308 | 20230725 | 134500 | 2040589130 | 3715 | 3715 | 3720 | 3715 | 1803 |
| 309 | 20230725 | 134400 | 2033890975 | 3720 | 3715 | 3720 | 3715 | 201 |
| 310 | 20230725 | 134300 | 2033144255 | 3720 | 3720 | 3720 | 3715 | 3421 |
| 311 | 20230725 | 134200 | 2020434730 | 3715 | 3715 | 3715 | 3715 | 857 |
| 312 | 20230725 | 134100 | 2017250975 | 3720 | 3720 | 3720 | 3715 | 3 |
| 313 | 20230725 | 134000 | 2017239820 | 3715 | 3720 | 3720 | 3715 | 1081 |
| 314 | 20230725 | 133900 | 2013223500 | 3720 | 3720 | 3720 | 3720 | 318 |
| 315 | 20230725 | 133800 | 2012040540 | 3720 | 3720 | 3720 | 3720 | 646 |
| 316 | 20230725 | 133700 | 2009637420 | 3720 | 3725 | 3725 | 3720 | 738 |
| 317 | 20230725 | 133600 | 2006891555 | 3720 | 3725 | 3725 | 3720 | 332 |
| 318 | 20230725 | 133500 | 2005655665 | 3730 | 3730 | 3730 | 3730 | 100 |
| 319 | 20230725 | 133400 | 2005282665 | 3730 | 3725 | 3730 | 3725 | 279 |
| 320 | 20230725 | 133300 | 2004242390 | 3730 | 3725 | 3730 | 3720 | 1132 |
| 321 | 20230725 | 133200 | 2000027900 | 3730 | 3725 | 3730 | 3725 | 504 |
| 322 | 20230725 | 133100 | 1998150480 | 3735 | 3735 | 3735 | 3735 | 0 |
| 323 | 20230725 | 133000 | 1998150480 | 3735 | 3735 | 3735 | 3735 | 100 |
| 324 | 20230725 | 132900 | 1997776980 | 3735 | 3735 | 3735 | 3725 | 1155 |
| 325 | 20230725 | 132800 | 1993472405 | 3735 | 3735 | 3735 | 3735 | 100 |
| 326 | 20230725 | 132700 | 1993098905 | 3735 | 3735 | 3735 | 3735 | 212 |
| 327 | 20230725 | 132600 | 1992307085 | 3735 | 3730 | 3735 | 3730 | 1210 |
| 328 | 20230725 | 132500 | 1987792785 | 3735 | 3735 | 3735 | 3735 | 0 |
| 329 | 20230725 | 132400 | 1987792785 | 3735 | 3735 | 3735 | 3735 | 151 |
| 330 | 20230725 | 132300 | 1987228800 | 3725 | 3720 | 3725 | 3720 | 474 |
| 331 | 20230725 | 132200 | 1985463200 | 3720 | 3720 | 3720 | 3720 | 81 |
| 332 | 20230725 | 132100 | 1985161880 | 3720 | 3735 | 3735 | 3720 | 1262 |
| 333 | 20230725 | 132000 | 1980464240 | 3735 | 3735 | 3735 | 3735 | 100 |
| 334 | 20230725 | 131900 | 1980090740 | 3735 | 3720 | 3735 | 3720 | 888 |
| 335 | 20230725 | 131800 | 1976787365 | 3720 | 3730 | 3730 | 3720 | 467 |
| 336 | 20230725 | 131700 | 1975050115 | 3730 | 3730 | 3730 | 3730 | 0 |
| 337 | 20230725 | 131600 | 1975050115 | 3730 | 3730 | 3730 | 3730 | 153 |
| 338 | 20230725 | 131500 | 1974479425 | 3730 | 3720 | 3730 | 3720 | 751 |
| 339 | 20230725 | 131400 | 1971684695 | 3720 | 3725 | 3725 | 3720 | 280 |
| 340 | 20230725 | 131300 | 1970642285 | 3720 | 3730 | 3730 | 3720 | 12219 |
| 341 | 20230725 | 131200 | 1925185260 | 3730 | 3735 | 3735 | 3730 | 42 |
| 342 | 20230725 | 131100 | 1925028585 | 3735 | 3735 | 3735 | 3725 | 2043 |
| 343 | 20230725 | 131000 | 1917417825 | 3735 | 3730 | 3735 | 3730 | 40 |
| 344 | 20230725 | 130900 | 1917268520 | 3730 | 3730 | 3730 | 3730 | 1050 |
| 345 | 20230725 | 130800 | 1913352020 | 3730 | 3730 | 3730 | 3730 | 55 |
| 346 | 20230725 | 130700 | 1913146870 | 3730 | 3730 | 3730 | 3730 | 853 |
| 347 | 20230725 | 130600 | 1909965180 | 3730 | 3730 | 3730 | 3730 | 26 |
| 348 | 20230725 | 130500 | 1909868200 | 3730 | 3730 | 3735 | 3730 | 362 |
| 349 | 20230725 | 130400 | 1908517925 | 3730 | 3735 | 3735 | 3730 | 1053 |
| 350 | 20230725 | 130300 | 1904585235 | 3735 | 3730 | 3735 | 3730 | 2602 |
| 351 | 20230725 | 130200 | 1894879770 | 3730 | 3730 | 3730 | 3730 | 2752 |
| 352 | 20230725 | 130100 | 1884614810 | 3740 | 3740 | 3740 | 3740 | 200 |
| 353 | 20230725 | 130000 | 1883866810 | 3740 | 3735 | 3740 | 3735 | 6 |
| 354 | 20230725 | 125900 | 1883844395 | 3740 | 3735 | 3740 | 3735 | 1185 |
| 355 | 20230725 | 125800 | 1879418410 | 3745 | 3745 | 3745 | 3745 | 1 |
| 356 | 20230725 | 125700 | 1879414665 | 3745 | 3745 | 3745 | 3745 | 302 |
| 357 | 20230725 | 125600 | 1878283675 | 3745 | 3745 | 3745 | 3745 | 2 |
| 358 | 20230725 | 125500 | 1878276185 | 3745 | 3745 | 3745 | 3745 | 0 |
| 359 | 20230725 | 125400 | 1878276185 | 3745 | 3740 | 3745 | 3740 | 550 |
| 360 | 20230725 | 125300 | 1876219175 | 3740 | 3745 | 3745 | 3740 | 1459 |
| 361 | 20230725 | 125200 | 1870761915 | 3745 | 3745 | 3745 | 3745 | 100 |
| 362 | 20230725 | 125100 | 1870387415 | 3750 | 3745 | 3750 | 3745 | 75 |
| 363 | 20230725 | 125000 | 1870106530 | 3745 | 3745 | 3750 | 3740 | 2803 |
| 364 | 20230725 | 124900 | 1859618290 | 3745 | 3745 | 3745 | 3745 | 153 |
| 365 | 20230725 | 124800 | 1859045305 | 3750 | 3745 | 3750 | 3745 | 304 |
| 366 | 20230725 | 124700 | 1857906815 | 3750 | 3750 | 3750 | 3750 | 1 |
| 367 | 20230725 | 124600 | 1857903065 | 3745 | 3750 | 3755 | 3745 | 4825 |
| 368 | 20230725 | 124500 | 1839832480 | 3755 | 3755 | 3755 | 3755 | 44 |
| 369 | 20230725 | 124400 | 1839667260 | 3750 | 3750 | 3750 | 3750 | 830 |
| 370 | 20230725 | 124300 | 1836554760 | 3750 | 3750 | 3755 | 3750 | 1411 |
| 371 | 20230725 | 124200 | 1831263010 | 3755 | 3755 | 3755 | 3755 | 120 |
| 372 | 20230725 | 124100 | 1830812410 | 3755 | 3755 | 3755 | 3755 | 171 |
| 373 | 20230725 | 124000 | 1830170305 | 3750 | 3750 | 3750 | 3750 | 4 |
| 374 | 20230725 | 123900 | 1830155305 | 3750 | 3750 | 3750 | 3750 | 447 |
| 375 | 20230725 | 123800 | 1828479055 | 3750 | 3745 | 3750 | 3745 | 1127 |
| 376 | 20230725 | 123700 | 1824253555 | 3750 | 3745 | 3750 | 3745 | 1009 |
| 377 | 20230725 | 123600 | 1820469850 | 3745 | 3735 | 3750 | 3735 | 7798 |
| 378 | 20230725 | 123500 | 1791272335 | 3740 | 3735 | 3740 | 3735 | 5 |
| 379 | 20230725 | 123400 | 1791253655 | 3740 | 3740 | 3740 | 3740 | 13 |
| 380 | 20230725 | 123300 | 1791205035 | 3740 | 3740 | 3740 | 3740 | 1 |
| 381 | 20230725 | 123200 | 1791201295 | 3735 | 3740 | 3740 | 3735 | 9 |
| 382 | 20230725 | 123100 | 1791167665 | 3740 | 3735 | 3740 | 3735 | 53 |
| 383 | 20230725 | 123000 | 1790969450 | 3730 | 3730 | 3730 | 3730 | 0 |
| 384 | 20230725 | 122900 | 1790969450 | 3730 | 3730 | 3730 | 3730 | 40 |
| 385 | 20230725 | 122800 | 1790820250 | 3730 | 3730 | 3730 | 3730 | 492 |
| 386 | 20230725 | 122700 | 1788985090 | 3730 | 3740 | 3740 | 3730 | 310 |
| 387 | 20230725 | 122600 | 1787828690 | 3740 | 3740 | 3740 | 3740 | 3 |
| 388 | 20230725 | 122500 | 1787817470 | 3740 | 3730 | 3740 | 3730 | 230 |
| 389 | 20230725 | 122400 | 1786958420 | 3735 | 3735 | 3740 | 3735 | 842 |
| 390 | 20230725 | 122300 | 1783813415 | 3735 | 3740 | 3740 | 3735 | 400 |
| 391 | 20230725 | 122200 | 1782319365 | 3740 | 3740 | 3740 | 3735 | 2007 |
| 392 | 20230725 | 122100 | 1774818190 | 3740 | 3740 | 3740 | 3740 | 1050 |
| 393 | 20230725 | 122000 | 1770891190 | 3740 | 3740 | 3740 | 3740 | 7 |
| 394 | 20230725 | 121900 | 1770865010 | 3740 | 3740 | 3740 | 3740 | 128 |
| 395 | 20230725 | 121800 | 1770386290 | 3740 | 3735 | 3740 | 3735 | 1544 |
| 396 | 20230725 | 121700 | 1764614445 | 3740 | 3735 | 3740 | 3735 | 205 |
| 397 | 20230725 | 121600 | 1763848755 | 3735 | 3735 | 3740 | 3735 | 552 |
| 398 | 20230725 | 121500 | 1761787030 | 3740 | 3735 | 3740 | 3735 | 618 |
| 399 | 20230725 | 121400 | 1759478600 | 3740 | 3735 | 3740 | 3735 | 108 |
| 400 | 20230725 | 121300 | 1759075205 | 3735 | 3740 | 3745 | 3735 | 1146 |
| 401 | 20230725 | 121200 | 1754791360 | 3745 | 3745 | 3745 | 3745 | 0 |
| 402 | 20230725 | 121100 | 1754791360 | 3745 | 3740 | 3745 | 3735 | 487 |
| 403 | 20230725 | 121000 | 1752970000 | 3735 | 3745 | 3745 | 3735 | 431 |
| 404 | 20230725 | 120900 | 1751356205 | 3745 | 3745 | 3745 | 3735 | 321 |
| 405 | 20230725 | 120800 | 1750157060 | 3745 | 3740 | 3745 | 3740 | 79 |
| 406 | 20230725 | 120700 | 1749861565 | 3745 | 3740 | 3745 | 3740 | 140 |
| 407 | 20230725 | 120600 | 1749337510 | 3740 | 3735 | 3740 | 3735 | 1744 |
| 408 | 20230725 | 120500 | 1742818605 | 3735 | 3730 | 3735 | 3730 | 457 |
| 409 | 20230725 | 120400 | 1741111715 | 3725 | 3730 | 3730 | 3725 | 2251 |
| 410 | 20230725 | 120300 | 1732716725 | 3735 | 3735 | 3735 | 3735 | 76 |
| 411 | 20230725 | 120200 | 1732432865 | 3735 | 3730 | 3735 | 3730 | 529 |
| 412 | 20230725 | 120100 | 1730459675 | 3735 | 3735 | 3735 | 3730 | 463 |
| 413 | 20230725 | 120000 | 1728732500 | 3735 | 3735 | 3735 | 3730 | 56 |
| 414 | 20230725 | 115900 | 1728523590 | 3735 | 3735 | 3735 | 3735 | 162 |
| 415 | 20230725 | 115800 | 1727918520 | 3735 | 3735 | 3735 | 3735 | 1242 |
| 416 | 20230725 | 115700 | 1723279650 | 3735 | 3735 | 3735 | 3735 | 200 |
| 417 | 20230725 | 115600 | 1722532650 | 3735 | 3725 | 3735 | 3725 | 3243 |
| 418 | 20230725 | 115500 | 1710451465 | 3725 | 3720 | 3725 | 3720 | 426 |
| 419 | 20230725 | 115400 | 1708866740 | 3725 | 3725 | 3725 | 3725 | 85 |
| 420 | 20230725 | 115300 | 1708550115 | 3725 | 3725 | 3725 | 3725 | 124 |
| 421 | 20230725 | 115200 | 1708088215 | 3720 | 3720 | 3720 | 3720 | 2 |
| 422 | 20230725 | 115100 | 1708080775 | 3715 | 3725 | 3725 | 3715 | 992 |
| 423 | 20230725 | 115000 | 1704392530 | 3720 | 3720 | 3720 | 3720 | 30 |
| 424 | 20230725 | 114900 | 1704280930 | 3725 | 3725 | 3725 | 3725 | 1 |
| 425 | 20230725 | 114800 | 1704277205 | 3720 | 3725 | 3725 | 3720 | 41 |
| 426 | 20230725 | 114700 | 1704124680 | 3725 | 3725 | 3725 | 3725 | 51 |
| 427 | 20230725 | 114600 | 1703934705 | 3720 | 3725 | 3725 | 3720 | 500 |
| 428 | 20230725 | 114500 | 1702073705 | 3725 | 3725 | 3725 | 3720 | 310 |
| 429 | 20230725 | 114400 | 1700920455 | 3720 | 3725 | 3725 | 3720 | 340 |
| 430 | 20230725 | 114300 | 1699655455 | 3725 | 3720 | 3725 | 3720 | 34 |
| 431 | 20230725 | 114200 | 1699528965 | 3720 | 3720 | 3720 | 3720 | 109 |
| 432 | 20230725 | 114100 | 1699123485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 433 | 20230725 | 114000 | 1699123485 | 3720 | 3720 | 3720 | 3720 | 1 |
| 434 | 20230725 | 113900 | 1699119765 | 3725 | 3725 | 3725 | 3725 | 1 |
| 435 | 20230725 | 113800 | 1699116040 | 3715 | 3725 | 3725 | 3715 | 645 |
| 436 | 20230725 | 113700 | 1696719660 | 3725 | 3725 | 3725 | 3725 | 32 |
| 437 | 20230725 | 113600 | 1696600460 | 3725 | 3710 | 3725 | 3710 | 781 |
| 438 | 20230725 | 113500 | 1693702910 | 3725 | 3725 | 3725 | 3725 | 1 |
| 439 | 20230725 | 113400 | 1693699185 | 3710 | 3725 | 3725 | 3710 | 3851 |
| 440 | 20230725 | 113300 | 1679392270 | 3725 | 3725 | 3725 | 3725 | 1 |
| 441 | 20230725 | 113200 | 1679388545 | 3720 | 3720 | 3725 | 3720 | 1256 |
| 442 | 20230725 | 113100 | 1674716195 | 3725 | 3725 | 3725 | 3725 | 4 |
| 443 | 20230725 | 113000 | 1674701295 | 3720 | 3720 | 3725 | 3720 | 438 |
| 444 | 20230725 | 112900 | 1673071930 | 3720 | 3720 | 3720 | 3720 | 0 |
| 445 | 20230725 | 112800 | 1673071930 | 3720 | 3715 | 3720 | 3715 | 7 |
| 446 | 20230725 | 112700 | 1673045915 | 3720 | 3720 | 3720 | 3720 | 28 |
| 447 | 20230725 | 112600 | 1672941755 | 3720 | 3720 | 3725 | 3715 | 2314 |
| 448 | 20230725 | 112500 | 1664334950 | 3720 | 3715 | 3720 | 3715 | 756 |
| 449 | 20230725 | 112400 | 1661526405 | 3720 | 3715 | 3720 | 3715 | 509 |
| 450 | 20230725 | 112300 | 1659635465 | 3715 | 3720 | 3720 | 3715 | 4330 |
| 451 | 20230725 | 112200 | 1643539335 | 3725 | 3720 | 3725 | 3720 | 31 |
| 452 | 20230725 | 112100 | 1643423960 | 3725 | 3725 | 3730 | 3720 | 1117 |
| 453 | 20230725 | 112000 | 1639263135 | 3730 | 3725 | 3730 | 3725 | 312 |
| 454 | 20230725 | 111900 | 1638100925 | 3725 | 3725 | 3725 | 3715 | 2195 |
| 455 | 20230725 | 111800 | 1629925550 | 3730 | 3730 | 3730 | 3715 | 290 |
| 456 | 20230725 | 111700 | 1628845365 | 3720 | 3720 | 3720 | 3720 | 3720 |
| 457 | 20230725 | 111600 | 1615006965 | 3720 | 3730 | 3730 | 3720 | 5310 |
| 458 | 20230725 | 111500 | 1595250625 | 3730 | 3730 | 3730 | 3720 | 1742 |
| 459 | 20230725 | 111400 | 1588769950 | 3730 | 3735 | 3735 | 3725 | 115 |
| 460 | 20230725 | 111300 | 1588340510 | 3735 | 3735 | 3735 | 3725 | 2373 |
| 461 | 20230725 | 111200 | 1579478350 | 3735 | 3735 | 3735 | 3735 | 204 |
| 462 | 20230725 | 111100 | 1578716410 | 3735 | 3735 | 3735 | 3735 | 51 |
| 463 | 20230725 | 111000 | 1578525925 | 3735 | 3730 | 3735 | 3730 | 51 |
| 464 | 20230725 | 110900 | 1578335690 | 3735 | 3735 | 3735 | 3735 | 50 |
| 465 | 20230725 | 110800 | 1578148940 | 3735 | 3730 | 3735 | 3730 | 251 |
| 466 | 20230725 | 110700 | 1577212305 | 3730 | 3730 | 3735 | 3730 | 1698 |
| 467 | 20230725 | 110600 | 1570878760 | 3730 | 3715 | 3730 | 3715 | 1295 |
| 468 | 20230725 | 110500 | 1566052660 | 3720 | 3715 | 3720 | 3715 | 1098 |
| 469 | 20230725 | 110400 | 1561968105 | 3715 | 3715 | 3715 | 3710 | 268 |
| 470 | 20230725 | 110300 | 1560973130 | 3710 | 3715 | 3715 | 3710 | 137 |
| 471 | 20230725 | 110200 | 1560464550 | 3715 | 3720 | 3720 | 3715 | 203 |
| 472 | 20230725 | 110100 | 1559710400 | 3715 | 3715 | 3715 | 3715 | 115 |
| 473 | 20230725 | 110000 | 1559283175 | 3720 | 3720 | 3720 | 3720 | 212 |
| 474 | 20230725 | 105900 | 1558494535 | 3720 | 3710 | 3720 | 3710 | 13668 |
| 475 | 20230725 | 105800 | 1507759925 | 3710 | 3710 | 3710 | 3705 | 5334 |
| 476 | 20230725 | 105700 | 1487970975 | 3710 | 3705 | 3710 | 3705 | 3584 |
| 477 | 20230725 | 105600 | 1474692020 | 3710 | 3705 | 3710 | 3705 | 671 |
| 478 | 20230725 | 105500 | 1472205405 | 3705 | 3705 | 3710 | 3705 | 5402 |
| 479 | 20230725 | 105400 | 1452190745 | 3705 | 3705 | 3710 | 3705 | 1134 |
| 480 | 20230725 | 105300 | 1447988770 | 3710 | 3705 | 3710 | 3705 | 751 |
| 481 | 20230725 | 105200 | 1445205090 | 3710 | 3710 | 3710 | 3710 | 4662 |
| 482 | 20230725 | 105100 | 1427909070 | 3710 | 3715 | 3715 | 3710 | 1487 |
| 483 | 20230725 | 105000 | 1422391210 | 3715 | 3715 | 3715 | 3715 | 372 |
| 484 | 20230725 | 104900 | 1421009230 | 3715 | 3715 | 3715 | 3715 | 2178 |
| 485 | 20230725 | 104800 | 1412917960 | 3715 | 3720 | 3720 | 3715 | 1097 |
| 486 | 20230725 | 104700 | 1408841430 | 3720 | 3720 | 3720 | 3715 | 33 |
| 487 | 20230725 | 104600 | 1408718680 | 3720 | 3720 | 3720 | 3720 | 485 |
| 488 | 20230725 | 104500 | 1406914480 | 3720 | 3720 | 3720 | 3715 | 3432 |
| 489 | 20230725 | 104400 | 1394159545 | 3720 | 3720 | 3720 | 3720 | 5069 |
| 490 | 20230725 | 104300 | 1375302865 | 3725 | 3725 | 3725 | 3725 | 0 |
| 491 | 20230725 | 104200 | 1375302865 | 3725 | 3730 | 3730 | 3720 | 321 |
| 492 | 20230725 | 104100 | 1374107955 | 3730 | 3720 | 3730 | 3720 | 664 |
| 493 | 20230725 | 104000 | 1371637065 | 3720 | 3725 | 3725 | 3720 | 2512 |
| 494 | 20230725 | 103900 | 1362289635 | 3725 | 3725 | 3725 | 3725 | 24 |
| 495 | 20230725 | 103800 | 1362200235 | 3725 | 3725 | 3725 | 3725 | 358 |
| 496 | 20230725 | 103700 | 1360866685 | 3730 | 3730 | 3730 | 3725 | 194 |
| 497 | 20230725 | 103600 | 1360143905 | 3730 | 3720 | 3730 | 3720 | 712 |
| 498 | 20230725 | 103500 | 1357492360 | 3720 | 3720 | 3720 | 3720 | 1551 |
| 499 | 20230725 | 103400 | 1351722640 | 3720 | 3725 | 3725 | 3720 | 23 |
| 500 | 20230725 | 103300 | 1351637075 | 3725 | 3725 | 3725 | 3720 | 2246 |
| 501 | 20230725 | 103200 | 1343280725 | 3720 | 3725 | 3725 | 3720 | 357 |
| 502 | 20230725 | 103100 | 1341952005 | 3725 | 3730 | 3730 | 3725 | 819 |
| 503 | 20230725 | 103000 | 1338901225 | 3730 | 3725 | 3730 | 3725 | 379 |
| 504 | 20230725 | 102900 | 1337489445 | 3730 | 3730 | 3730 | 3730 | 1 |
| 505 | 20230725 | 102800 | 1337485715 | 3730 | 3730 | 3730 | 3730 | 1001 |
| 506 | 20230725 | 102700 | 1333751985 | 3720 | 3725 | 3725 | 3720 | 8277 |
| 507 | 20230725 | 102600 | 1302930290 | 3725 | 3725 | 3730 | 3725 | 2661 |
| 508 | 20230725 | 102500 | 1293016695 | 3730 | 3730 | 3730 | 3725 | 793 |
| 509 | 20230725 | 102400 | 1290061490 | 3730 | 3740 | 3750 | 3730 | 11647 |
| 510 | 20230725 | 102300 | 1246603040 | 3745 | 3745 | 3745 | 3745 | 0 |
| 511 | 20230725 | 102200 | 1246603040 | 3745 | 3735 | 3745 | 3735 | 277 |
| 512 | 20230725 | 102100 | 1245568320 | 3750 | 3740 | 3750 | 3735 | 281 |
| 513 | 20230725 | 102000 | 1244516985 | 3740 | 3745 | 3745 | 3740 | 469 |
| 514 | 20230725 | 101900 | 1242762920 | 3740 | 3740 | 3740 | 3735 | 1000 |
| 515 | 20230725 | 101800 | 1239023170 | 3740 | 3745 | 3745 | 3735 | 1490 |
| 516 | 20230725 | 101700 | 1233447440 | 3745 | 3755 | 3755 | 3745 | 3172 |
| 517 | 20230725 | 101600 | 1221554015 | 3755 | 3765 | 3765 | 3755 | 1242 |
| 518 | 20230725 | 101500 | 1216890195 | 3760 | 3765 | 3765 | 3760 | 40714 |
| 519 | 20230725 | 101400 | 1063617125 | 3770 | 3765 | 3770 | 3765 | 495 |
| 520 | 20230725 | 101300 | 1061753440 | 3765 | 3770 | 3770 | 3765 | 109 |
| 521 | 20230725 | 101200 | 1061343040 | 3770 | 3770 | 3770 | 3765 | 821 |
| 522 | 20230725 | 101100 | 1058251870 | 3770 | 3770 | 3770 | 3765 | 356 |
| 523 | 20230725 | 101000 | 1056910235 | 3770 | 3770 | 3770 | 3770 | 107 |
| 524 | 20230725 | 100900 | 1056506845 | 3770 | 3770 | 3770 | 3770 | 2 |
| 525 | 20230725 | 100800 | 1056499305 | 3770 | 3765 | 3770 | 3765 | 3073 |
| 526 | 20230725 | 100700 | 1044924105 | 3770 | 3770 | 3770 | 3765 | 1754 |
| 527 | 20230725 | 100600 | 1038320215 | 3770 | 3770 | 3770 | 3765 | 1435 |
| 528 | 20230725 | 100500 | 1032917135 | 3770 | 3765 | 3770 | 3765 | 441 |
| 529 | 20230725 | 100400 | 1031254570 | 3770 | 3775 | 3775 | 3770 | 8145 |
| 530 | 20230725 | 100300 | 1000547660 | 3775 | 3775 | 3775 | 3775 | 616 |
| 531 | 20230725 | 100200 | 998222260 | 3775 | 3775 | 3775 | 3770 | 53 |
| 532 | 20230725 | 100100 | 998022190 | 3775 | 3770 | 3775 | 3770 | 163 |
| 533 | 20230725 | 100000 | 997407375 | 3770 | 3770 | 3775 | 3770 | 1563 |
| 534 | 20230725 | 095900 | 991514580 | 3775 | 3775 | 3775 | 3775 | 1129 |
| 535 | 20230725 | 095800 | 987252605 | 3775 | 3775 | 3775 | 3775 | 5264 |
| 536 | 20230725 | 095700 | 967381005 | 3775 | 3780 | 3780 | 3775 | 168 |
| 537 | 20230725 | 095600 | 966746115 | 3775 | 3775 | 3780 | 3775 | 1210 |
| 538 | 20230725 | 095500 | 962178340 | 3780 | 3785 | 3785 | 3780 | 310 |
| 539 | 20230725 | 095400 | 961006530 | 3775 | 3785 | 3785 | 3775 | 14940 |
| 540 | 20230725 | 095300 | 904551450 | 3790 | 3790 | 3790 | 3780 | 671 |
| 541 | 20230725 | 095200 | 902009815 | 3780 | 3795 | 3795 | 3780 | 6804 |
| 542 | 20230725 | 095100 | 876193090 | 3795 | 3790 | 3795 | 3780 | 2798 |
| 543 | 20230725 | 095000 | 865587105 | 3795 | 3785 | 3795 | 3785 | 7716 |
| 544 | 20230725 | 094900 | 836351220 | 3790 | 3785 | 3790 | 3785 | 1961 |
| 545 | 20230725 | 094800 | 828920875 | 3785 | 3785 | 3790 | 3775 | 7250 |
| 546 | 20230725 | 094700 | 801505425 | 3780 | 3785 | 3785 | 3780 | 3181 |
| 547 | 20230725 | 094600 | 789465490 | 3780 | 3780 | 3780 | 3780 | 912 |
| 548 | 20230725 | 094500 | 786018130 | 3785 | 3780 | 3785 | 3780 | 7642 |
| 549 | 20230725 | 094400 | 757127210 | 3780 | 3775 | 3780 | 3775 | 5776 |
| 550 | 20230725 | 094300 | 735299430 | 3775 | 3770 | 3775 | 3770 | 3332 |
| 551 | 20230725 | 094200 | 722730250 | 3770 | 3765 | 3770 | 3765 | 2038 |
| 552 | 20230725 | 094100 | 715047210 | 3765 | 3775 | 3775 | 3765 | 5138 |
| 553 | 20230725 | 094000 | 695676245 | 3770 | 3765 | 3770 | 3765 | 3167 |
| 554 | 20230725 | 093900 | 683737305 | 3765 | 3760 | 3765 | 3760 | 1663 |
| 555 | 20230725 | 093800 | 677476600 | 3760 | 3770 | 3770 | 3760 | 1147 |
| 556 | 20230725 | 093700 | 673160345 | 3770 | 3760 | 3770 | 3760 | 6794 |
| 557 | 20230725 | 093600 | 647564720 | 3760 | 3760 | 3760 | 3750 | 1980 |
| 558 | 20230725 | 093500 | 640124420 | 3760 | 3750 | 3760 | 3750 | 4998 |
| 559 | 20230725 | 093400 | 621367640 | 3750 | 3740 | 3750 | 3740 | 321 |
| 560 | 20230725 | 093300 | 620164450 | 3740 | 3750 | 3750 | 3735 | 3013 |
| 561 | 20230725 | 093200 | 608910705 | 3735 | 3740 | 3750 | 3735 | 1347 |
| 562 | 20230725 | 093100 | 603879465 | 3745 | 3745 | 3745 | 3740 | 1128 |
| 563 | 20230725 | 093000 | 599659165 | 3745 | 3735 | 3745 | 3735 | 168 |
| 564 | 20230725 | 092900 | 599031645 | 3745 | 3750 | 3750 | 3735 | 498 |
| 565 | 20230725 | 092800 | 597167880 | 3750 | 3745 | 3750 | 3745 | 17 |
| 566 | 20230725 | 092700 | 597104180 | 3745 | 3745 | 3745 | 3745 | 52 |
| 567 | 20230725 | 092600 | 596909440 | 3740 | 3740 | 3740 | 3740 | 270 |
| 568 | 20230725 | 092500 | 595899640 | 3750 | 3730 | 3750 | 3730 | 1289 |
| 569 | 20230725 | 092400 | 591090670 | 3730 | 3750 | 3750 | 3730 | 3045 |
| 570 | 20230725 | 092300 | 579712085 | 3750 | 3750 | 3750 | 3750 | 1100 |
| 571 | 20230725 | 092200 | 575587085 | 3750 | 3735 | 3750 | 3735 | 7057 |
| 572 | 20230725 | 092100 | 549203965 | 3740 | 3740 | 3740 | 3735 | 2202 |
| 573 | 20230725 | 092000 | 540974200 | 3740 | 3730 | 3740 | 3730 | 778 |
| 574 | 20230725 | 091900 | 538072060 | 3725 | 3730 | 3730 | 3725 | 3347 |
| 575 | 20230725 | 091800 | 525603095 | 3730 | 3725 | 3730 | 3725 | 6635 |
| 576 | 20230725 | 091700 | 500855105 | 3730 | 3730 | 3730 | 3720 | 3914 |
| 577 | 20230725 | 091600 | 486273590 | 3720 | 3745 | 3750 | 3720 | 25986 |
| 578 | 20230725 | 091500 | 389175590 | 3745 | 3740 | 3745 | 3735 | 2571 |
| 579 | 20230725 | 091400 | 379561370 | 3740 | 3740 | 3740 | 3735 | 804 |
| 580 | 20230725 | 091300 | 376556490 | 3740 | 3745 | 3745 | 3740 | 1439 |
| 581 | 20230725 | 091200 | 371169940 | 3745 | 3730 | 3765 | 3725 | 5580 |
| 582 | 20230725 | 091100 | 350295050 | 3725 | 3725 | 3725 | 3720 | 1649 |
| 583 | 20230725 | 091000 | 344155025 | 3725 | 3720 | 3725 | 3720 | 1986 |
| 584 | 20230725 | 090900 | 336763030 | 3720 | 3720 | 3720 | 3715 | 7661 |
| 585 | 20230725 | 090800 | 308268235 | 3720 | 3720 | 3720 | 3715 | 100 |
| 586 | 20230725 | 090700 | 307896275 | 3715 | 3720 | 3720 | 3715 | 5556 |
| 587 | 20230725 | 090600 | 287239145 | 3720 | 3725 | 3725 | 3710 | 12319 |
| 588 | 20230725 | 090500 | 241489935 | 3725 | 3725 | 3730 | 3715 | 7837 |
| 589 | 20230725 | 090400 | 212313395 | 3730 | 3730 | 3740 | 3725 | 1987 |
| 590 | 20230725 | 090300 | 204901565 | 3730 | 3725 | 3730 | 3715 | 9695 |
| 591 | 20230725 | 090200 | 168825410 | 3720 | 3765 | 3765 | 3720 | 3745 |
| 592 | 20230725 | 090100 | 154803755 | 3770 | 3755 | 3790 | 3735 | 5083 |
| 593 | 20230725 | 090000 | 135616450 | 3755 | 3720 | 3755 | 3720 | 36302 |