30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 193200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 4952 |
| 3 | 20230725 | 193100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 4 | 20230725 | 193000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 5 | 20230725 | 192900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 6 | 20230725 | 192800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 7 | 20230725 | 192700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 8 | 20230725 | 192600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 9 | 20230725 | 192500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 10 | 20230725 | 192400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 11 | 20230725 | 192300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 12 | 20230725 | 192200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 13 | 20230725 | 192100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 14 | 20230725 | 192000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 15 | 20230725 | 191900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 16 | 20230725 | 191800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 17 | 20230725 | 191700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 18 | 20230725 | 191600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 19 | 20230725 | 191500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 20 | 20230725 | 191400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 21 | 20230725 | 191300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 22 | 20230725 | 191200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 23 | 20230725 | 191100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 24 | 20230725 | 191000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 25 | 20230725 | 190900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 26 | 20230725 | 190800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 27 | 20230725 | 190700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 28 | 20230725 | 190600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 29 | 20230725 | 190500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 30 | 20230725 | 190400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 31 | 20230725 | 190300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 32 | 20230725 | 190200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 4952 |
| 33 | 20230725 | 190100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 34 | 20230725 | 190000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 35 | 20230725 | 185900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 36 | 20230725 | 185800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 37 | 20230725 | 185700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 38 | 20230725 | 185600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 39 | 20230725 | 185500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 40 | 20230725 | 185400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 41 | 20230725 | 185300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 42 | 20230725 | 185200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 43 | 20230725 | 185100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 44 | 20230725 | 185000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 45 | 20230725 | 184900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 46 | 20230725 | 184800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 47 | 20230725 | 184700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 48 | 20230725 | 184600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 49 | 20230725 | 184500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 50 | 20230725 | 184400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 51 | 20230725 | 184300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 52 | 20230725 | 184200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 53 | 20230725 | 184100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 54 | 20230725 | 184000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 55 | 20230725 | 183900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 56 | 20230725 | 183800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 57 | 20230725 | 183700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 58 | 20230725 | 183600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 59 | 20230725 | 183500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 60 | 20230725 | 183400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 61 | 20230725 | 183300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 62 | 20230725 | 183200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 4952 |
| 63 | 20230725 | 183100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 64 | 20230725 | 183000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 65 | 20230725 | 182900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 66 | 20230725 | 182800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 67 | 20230725 | 182700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 68 | 20230725 | 182600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 69 | 20230725 | 182500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 70 | 20230725 | 182400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 71 | 20230725 | 182300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 72 | 20230725 | 182200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 73 | 20230725 | 182100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 74 | 20230725 | 182000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 75 | 20230725 | 181900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 76 | 20230725 | 181800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 77 | 20230725 | 181700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 78 | 20230725 | 181600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 79 | 20230725 | 181500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 80 | 20230725 | 181400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 81 | 20230725 | 181300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 82 | 20230725 | 181200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 83 | 20230725 | 181100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 84 | 20230725 | 181000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 85 | 20230725 | 180900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 86 | 20230725 | 180800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 87 | 20230725 | 180700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 88 | 20230725 | 180600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 89 | 20230725 | 180500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 90 | 20230725 | 180400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 91 | 20230725 | 180300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 92 | 20230725 | 180200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 4952 |
| 93 | 20230725 | 180100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 94 | 20230725 | 180000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 95 | 20230725 | 175900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 96 | 20230725 | 175800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 97 | 20230725 | 175700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 98 | 20230725 | 175600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 99 | 20230725 | 175500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 100 | 20230725 | 175400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 101 | 20230725 | 175300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 102 | 20230725 | 175200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 103 | 20230725 | 175100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 104 | 20230725 | 175000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 105 | 20230725 | 174900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 106 | 20230725 | 174800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 107 | 20230725 | 174700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 108 | 20230725 | 174600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 109 | 20230725 | 174500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 110 | 20230725 | 174400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 111 | 20230725 | 174300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 112 | 20230725 | 174200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 113 | 20230725 | 174100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 114 | 20230725 | 174000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 115 | 20230725 | 173900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 116 | 20230725 | 173800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 117 | 20230725 | 173700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 118 | 20230725 | 173600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 119 | 20230725 | 173500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 120 | 20230725 | 173400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 121 | 20230725 | 173300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 122 | 20230725 | 173200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 4952 |
| 123 | 20230725 | 173100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 124 | 20230725 | 173000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 125 | 20230725 | 172900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 126 | 20230725 | 172800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 127 | 20230725 | 172700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 128 | 20230725 | 172600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 129 | 20230725 | 172500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 130 | 20230725 | 172400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 131 | 20230725 | 172300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 132 | 20230725 | 172200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 133 | 20230725 | 172100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 134 | 20230725 | 172000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 135 | 20230725 | 171900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 136 | 20230725 | 171800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 137 | 20230725 | 171700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 138 | 20230725 | 171600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 139 | 20230725 | 171500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 140 | 20230725 | 171400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 141 | 20230725 | 171300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 142 | 20230725 | 171200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 143 | 20230725 | 171100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 144 | 20230725 | 171000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 145 | 20230725 | 170900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 146 | 20230725 | 170800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 147 | 20230725 | 170700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 148 | 20230725 | 170600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 149 | 20230725 | 170500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 150 | 20230725 | 170400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 151 | 20230725 | 170300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 152 | 20230725 | 170200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 4952 |
| 153 | 20230725 | 170100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 154 | 20230725 | 170000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 155 | 20230725 | 165900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 156 | 20230725 | 165800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 157 | 20230725 | 165700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 158 | 20230725 | 165600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 159 | 20230725 | 165500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 160 | 20230725 | 165400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 161 | 20230725 | 165300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 162 | 20230725 | 165200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 163 | 20230725 | 165100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 164 | 20230725 | 165000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 165 | 20230725 | 164900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 166 | 20230725 | 164800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 167 | 20230725 | 164700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 168 | 20230725 | 164600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 169 | 20230725 | 164500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 170 | 20230725 | 164400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 171 | 20230725 | 164300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 172 | 20230725 | 164200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 173 | 20230725 | 164100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 174 | 20230725 | 164000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 175 | 20230725 | 163900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 176 | 20230725 | 163800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 177 | 20230725 | 163700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 178 | 20230725 | 163600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 179 | 20230725 | 163500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 180 | 20230725 | 163400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 181 | 20230725 | 163300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 182 | 20230725 | 163200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 4952 |
| 183 | 20230725 | 163100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 184 | 20230725 | 163000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 185 | 20230725 | 162900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 186 | 20230725 | 162800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 187 | 20230725 | 162700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 188 | 20230725 | 162600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 189 | 20230725 | 162500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 190 | 20230725 | 162400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 191 | 20230725 | 162300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 192 | 20230725 | 162200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 193 | 20230725 | 162100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 194 | 20230725 | 162000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 195 | 20230725 | 161900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 196 | 20230725 | 161800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 197 | 20230725 | 161700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 198 | 20230725 | 161600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 199 | 20230725 | 161500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 200 | 20230725 | 161400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 201 | 20230725 | 161300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 202 | 20230725 | 161200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 203 | 20230725 | 161100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 204 | 20230725 | 161000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 205 | 20230725 | 160900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 206 | 20230725 | 160800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 207 | 20230725 | 160700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 208 | 20230725 | 160600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 209 | 20230725 | 160500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 210 | 20230725 | 160400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 211 | 20230725 | 160300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 212 | 20230725 | 160200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 4952 |
| 213 | 20230725 | 160100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 214 | 20230725 | 160000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 215 | 20230725 | 155900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 216 | 20230725 | 155800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 217 | 20230725 | 155700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 218 | 20230725 | 155600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 219 | 20230725 | 155500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 220 | 20230725 | 155400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 221 | 20230725 | 155300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 222 | 20230725 | 155200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 223 | 20230725 | 155100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 224 | 20230725 | 155000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 225 | 20230725 | 154900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 226 | 20230725 | 154800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 227 | 20230725 | 154700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 228 | 20230725 | 154600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 229 | 20230725 | 154500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 230 | 20230725 | 154400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 231 | 20230725 | 154300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 232 | 20230725 | 154200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 233 | 20230725 | 154100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 234 | 20230725 | 154000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 235 | 20230725 | 153900 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 236 | 20230725 | 153800 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 237 | 20230725 | 153700 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 238 | 20230725 | 153600 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 239 | 20230725 | 153500 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 240 | 20230725 | 153400 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 241 | 20230725 | 153300 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 242 | 20230725 | 153200 | 792476217 | 1588 | 1588 | 1588 | 1588 | 4952 |
| 243 | 20230725 | 153100 | 792476217 | 1588 | 1588 | 1588 | 1588 | 0 |
| 244 | 20230725 | 153000 | 792476217 | 1588 | 1588 | 1588 | 1588 | 4952 |
| 245 | 20230725 | 152900 | 784612441 | 1590 | 1590 | 1590 | 1590 | 0 |
| 246 | 20230725 | 152800 | 784612441 | 1590 | 1590 | 1590 | 1590 | 0 |
| 247 | 20230725 | 152700 | 784612441 | 1590 | 1590 | 1590 | 1590 | 0 |
| 248 | 20230725 | 152600 | 784612441 | 1590 | 1590 | 1590 | 1590 | 0 |
| 249 | 20230725 | 152500 | 784612441 | 1590 | 1590 | 1590 | 1590 | 0 |
| 250 | 20230725 | 152400 | 784612441 | 1590 | 1590 | 1590 | 1590 | 0 |
| 251 | 20230725 | 152300 | 784612441 | 1590 | 1590 | 1590 | 1590 | 0 |
| 252 | 20230725 | 152200 | 784612441 | 1590 | 1590 | 1590 | 1590 | 0 |
| 253 | 20230725 | 152100 | 784612441 | 1590 | 1590 | 1590 | 1590 | 0 |
| 254 | 20230725 | 152000 | 784612441 | 1590 | 1590 | 1590 | 1590 | 0 |
| 255 | 20230725 | 151900 | 784612441 | 1590 | 1579 | 1590 | 1579 | 898 |
| 256 | 20230725 | 151800 | 783190347 | 1579 | 1569 | 1579 | 1569 | 2 |
| 257 | 20230725 | 151700 | 783187199 | 1579 | 1579 | 1579 | 1579 | 0 |
| 258 | 20230725 | 151600 | 783187199 | 1579 | 1579 | 1579 | 1579 | 0 |
| 259 | 20230725 | 151500 | 783187199 | 1579 | 1577 | 1579 | 1569 | 40 |
| 260 | 20230725 | 151400 | 783124189 | 1577 | 1577 | 1577 | 1577 | 0 |
| 261 | 20230725 | 151300 | 783124189 | 1577 | 1577 | 1577 | 1577 | 1 |
| 262 | 20230725 | 151200 | 783122612 | 1568 | 1569 | 1569 | 1568 | 100 |
| 263 | 20230725 | 151100 | 782965811 | 1568 | 1568 | 1568 | 1568 | 0 |
| 264 | 20230725 | 151000 | 782965811 | 1568 | 1568 | 1568 | 1568 | 0 |
| 265 | 20230725 | 150900 | 782965811 | 1568 | 1568 | 1568 | 1568 | 0 |
| 266 | 20230725 | 150800 | 782965811 | 1568 | 1568 | 1568 | 1568 | 2 |
| 267 | 20230725 | 150700 | 782962675 | 1575 | 1575 | 1575 | 1575 | 1 |
| 268 | 20230725 | 150600 | 782961100 | 1568 | 1568 | 1568 | 1568 | 75 |
| 269 | 20230725 | 150500 | 782843500 | 1568 | 1568 | 1568 | 1568 | 100 |
| 270 | 20230725 | 150400 | 782686700 | 1577 | 1577 | 1577 | 1577 | 0 |
| 271 | 20230725 | 150300 | 782686700 | 1577 | 1568 | 1577 | 1567 | 3374 |
| 272 | 20230725 | 150200 | 777387210 | 1568 | 1569 | 1569 | 1568 | 1002 |
| 273 | 20230725 | 150100 | 775815574 | 1578 | 1578 | 1578 | 1568 | 841 |
| 274 | 20230725 | 150000 | 774496184 | 1569 | 1569 | 1569 | 1569 | 200 |
| 275 | 20230725 | 145900 | 774182384 | 1569 | 1571 | 1571 | 1569 | 747 |
| 276 | 20230725 | 145800 | 773009555 | 1572 | 1573 | 1573 | 1572 | 118 |
| 277 | 20230725 | 145700 | 772824045 | 1580 | 1580 | 1580 | 1580 | 0 |
| 278 | 20230725 | 145600 | 772824045 | 1580 | 1573 | 1580 | 1573 | 1004 |
| 279 | 20230725 | 145500 | 771244725 | 1572 | 1572 | 1572 | 1572 | 0 |
| 280 | 20230725 | 145400 | 771244725 | 1572 | 1572 | 1572 | 1572 | 0 |
| 281 | 20230725 | 145300 | 771244725 | 1572 | 1572 | 1572 | 1572 | 471 |
| 282 | 20230725 | 145200 | 770504313 | 1572 | 1573 | 1573 | 1572 | 183 |
| 283 | 20230725 | 145100 | 770216457 | 1581 | 1581 | 1581 | 1573 | 1610 |
| 284 | 20230725 | 145000 | 767683295 | 1581 | 1581 | 1581 | 1581 | 0 |
| 285 | 20230725 | 144900 | 767683295 | 1581 | 1581 | 1581 | 1581 | 644 |
| 286 | 20230725 | 144800 | 766665131 | 1581 | 1573 | 1581 | 1573 | 7 |
| 287 | 20230725 | 144700 | 766654112 | 1576 | 1576 | 1576 | 1576 | 0 |
| 288 | 20230725 | 144600 | 766654112 | 1576 | 1576 | 1576 | 1576 | 22 |
| 289 | 20230725 | 144500 | 766619440 | 1576 | 1576 | 1576 | 1576 | 1 |
| 290 | 20230725 | 144400 | 766617864 | 1571 | 1571 | 1571 | 1570 | 1021 |
| 291 | 20230725 | 144300 | 765014472 | 1571 | 1571 | 1571 | 1571 | 0 |
| 292 | 20230725 | 144200 | 765014472 | 1571 | 1571 | 1571 | 1571 | 1213 |
| 293 | 20230725 | 144100 | 763108849 | 1571 | 1572 | 1574 | 1571 | 5948 |
| 294 | 20230725 | 144000 | 753755681 | 1572 | 1572 | 1572 | 1572 | 0 |
| 295 | 20230725 | 143900 | 753755681 | 1572 | 1572 | 1572 | 1572 | 1 |
| 296 | 20230725 | 143800 | 753754109 | 1571 | 1571 | 1571 | 1571 | 0 |
| 297 | 20230725 | 143700 | 753754109 | 1571 | 1571 | 1571 | 1571 | 0 |
| 298 | 20230725 | 143600 | 753754109 | 1571 | 1571 | 1571 | 1571 | 111 |
| 299 | 20230725 | 143500 | 753579728 | 1572 | 1572 | 1572 | 1572 | 0 |
| 300 | 20230725 | 143400 | 753579728 | 1572 | 1572 | 1572 | 1572 | 2 |
| 301 | 20230725 | 143300 | 753576584 | 1572 | 1572 | 1572 | 1572 | 1012 |
| 302 | 20230725 | 143200 | 751985720 | 1572 | 1572 | 1572 | 1572 | 32 |
| 303 | 20230725 | 143100 | 751935416 | 1572 | 1572 | 1572 | 1572 | 0 |
| 304 | 20230725 | 143000 | 751935416 | 1572 | 1572 | 1572 | 1572 | 5 |
| 305 | 20230725 | 142900 | 751927556 | 1572 | 1572 | 1572 | 1572 | 0 |
| 306 | 20230725 | 142800 | 751927556 | 1572 | 1572 | 1572 | 1572 | 9 |
| 307 | 20230725 | 142700 | 751913408 | 1572 | 1572 | 1572 | 1572 | 3 |
| 308 | 20230725 | 142600 | 751908692 | 1573 | 1573 | 1573 | 1573 | 604 |
| 309 | 20230725 | 142500 | 750958600 | 1574 | 1574 | 1574 | 1574 | 1 |
| 310 | 20230725 | 142400 | 750957026 | 1573 | 1570 | 1573 | 1570 | 1010 |
| 311 | 20230725 | 142300 | 749369826 | 1570 | 1572 | 1572 | 1570 | 890 |
| 312 | 20230725 | 142200 | 747972424 | 1570 | 1570 | 1570 | 1570 | 0 |
| 313 | 20230725 | 142100 | 747972424 | 1570 | 1574 | 1574 | 1570 | 201 |
| 314 | 20230725 | 142000 | 747656850 | 1570 | 1570 | 1570 | 1570 | 1 |
| 315 | 20230725 | 141900 | 747655280 | 1574 | 1574 | 1574 | 1574 | 0 |
| 316 | 20230725 | 141800 | 747655280 | 1574 | 1570 | 1574 | 1570 | 19 |
| 317 | 20230725 | 141700 | 747625446 | 1574 | 1573 | 1574 | 1573 | 217 |
| 318 | 20230725 | 141600 | 747283890 | 1570 | 1570 | 1570 | 1570 | 2 |
| 319 | 20230725 | 141500 | 747280750 | 1574 | 1568 | 1574 | 1567 | 6501 |
| 320 | 20230725 | 141400 | 737092412 | 1567 | 1567 | 1567 | 1567 | 0 |
| 321 | 20230725 | 141300 | 737092412 | 1567 | 1568 | 1568 | 1567 | 5650 |
| 322 | 20230725 | 141200 | 728237530 | 1567 | 1572 | 1573 | 1567 | 2447 |
| 323 | 20230725 | 141100 | 724395345 | 1570 | 1568 | 1570 | 1565 | 3308 |
| 324 | 20230725 | 141000 | 719205878 | 1568 | 1568 | 1568 | 1568 | 5 |
| 325 | 20230725 | 140900 | 719198038 | 1569 | 1572 | 1572 | 1569 | 1748 |
| 326 | 20230725 | 140800 | 716453012 | 1573 | 1572 | 1573 | 1572 | 204 |
| 327 | 20230725 | 140700 | 716132320 | 1572 | 1572 | 1572 | 1572 | 0 |
| 328 | 20230725 | 140600 | 716132320 | 1572 | 1572 | 1572 | 1572 | 0 |
| 329 | 20230725 | 140500 | 716132320 | 1572 | 1572 | 1572 | 1572 | 2 |
| 330 | 20230725 | 140400 | 716129176 | 1572 | 1572 | 1572 | 1572 | 300 |
| 331 | 20230725 | 140300 | 715657576 | 1576 | 1576 | 1576 | 1576 | 0 |
| 332 | 20230725 | 140200 | 715657576 | 1576 | 1576 | 1576 | 1576 | 0 |
| 333 | 20230725 | 140100 | 715657576 | 1576 | 1576 | 1576 | 1576 | 0 |
| 334 | 20230725 | 140000 | 715657576 | 1576 | 1577 | 1577 | 1576 | 3834 |
| 335 | 20230725 | 135900 | 709611912 | 1588 | 1590 | 1590 | 1576 | 1602 |
| 336 | 20230725 | 135800 | 707083750 | 1580 | 1580 | 1580 | 1580 | 1 |
| 337 | 20230725 | 135700 | 707082170 | 1580 | 1584 | 1584 | 1580 | 1711 |
| 338 | 20230725 | 135600 | 704377978 | 1594 | 1595 | 1595 | 1594 | 24 |
| 339 | 20230725 | 135500 | 704339721 | 1581 | 1582 | 1582 | 1581 | 795 |
| 340 | 20230725 | 135400 | 703082806 | 1581 | 1581 | 1581 | 1581 | 0 |
| 341 | 20230725 | 135300 | 703082806 | 1581 | 1581 | 1581 | 1581 | 0 |
| 342 | 20230725 | 135200 | 703082806 | 1581 | 1586 | 1586 | 1581 | 500 |
| 343 | 20230725 | 135100 | 702291096 | 1586 | 1588 | 1588 | 1586 | 608 |
| 344 | 20230725 | 135000 | 701325788 | 1588 | 1588 | 1588 | 1588 | 1 |
| 345 | 20230725 | 134900 | 701324200 | 1588 | 1588 | 1588 | 1588 | 2224 |
| 346 | 20230725 | 134800 | 697792488 | 1594 | 1594 | 1594 | 1594 | 0 |
| 347 | 20230725 | 134700 | 697792488 | 1594 | 1594 | 1594 | 1593 | 102 |
| 348 | 20230725 | 134600 | 697629901 | 1594 | 1594 | 1594 | 1594 | 3 |
| 349 | 20230725 | 134500 | 697625119 | 1594 | 1595 | 1595 | 1594 | 17 |
| 350 | 20230725 | 134400 | 697598005 | 1588 | 1588 | 1588 | 1588 | 0 |
| 351 | 20230725 | 134300 | 697598005 | 1588 | 1595 | 1595 | 1588 | 1934 |
| 352 | 20230725 | 134200 | 694523169 | 1595 | 1597 | 1597 | 1591 | 2104 |
| 353 | 20230725 | 134100 | 691163120 | 1590 | 1590 | 1590 | 1590 | 181 |
| 354 | 20230725 | 134000 | 690875330 | 1591 | 1595 | 1595 | 1591 | 457 |
| 355 | 20230725 | 133900 | 690147482 | 1598 | 1598 | 1598 | 1598 | 50 |
| 356 | 20230725 | 133800 | 690067582 | 1598 | 1598 | 1598 | 1598 | 200 |
| 357 | 20230725 | 133700 | 689747982 | 1599 | 1599 | 1599 | 1599 | 62 |
| 358 | 20230725 | 133600 | 689648844 | 1594 | 1594 | 1594 | 1594 | 0 |
| 359 | 20230725 | 133500 | 689648844 | 1594 | 1594 | 1594 | 1594 | 11 |
| 360 | 20230725 | 133400 | 689631310 | 1594 | 1594 | 1594 | 1594 | 0 |
| 361 | 20230725 | 133300 | 689631310 | 1594 | 1594 | 1594 | 1594 | 10 |
| 362 | 20230725 | 133200 | 689615370 | 1593 | 1594 | 1594 | 1593 | 3384 |
| 363 | 20230725 | 133100 | 684224124 | 1599 | 1599 | 1599 | 1599 | 1 |
| 364 | 20230725 | 133000 | 684222525 | 1599 | 1599 | 1599 | 1599 | 3 |
| 365 | 20230725 | 132900 | 684217728 | 1599 | 1599 | 1599 | 1599 | 10 |
| 366 | 20230725 | 132800 | 684201738 | 1598 | 1600 | 1600 | 1598 | 1050 |
| 367 | 20230725 | 132700 | 682521838 | 1599 | 1599 | 1599 | 1599 | 10 |
| 368 | 20230725 | 132600 | 682505848 | 1600 | 1600 | 1600 | 1600 | 11 |
| 369 | 20230725 | 132500 | 682488248 | 1601 | 1601 | 1601 | 1601 | 6 |
| 370 | 20230725 | 132400 | 682478642 | 1599 | 1599 | 1599 | 1599 | 9 |
| 371 | 20230725 | 132300 | 682464251 | 1599 | 1599 | 1599 | 1599 | 50 |
| 372 | 20230725 | 132200 | 682384301 | 1599 | 1599 | 1599 | 1599 | 0 |
| 373 | 20230725 | 132100 | 682384301 | 1599 | 1598 | 1599 | 1598 | 3 |
| 374 | 20230725 | 132000 | 682379506 | 1593 | 1593 | 1593 | 1593 | 100 |
| 375 | 20230725 | 131900 | 682220206 | 1593 | 1593 | 1593 | 1593 | 2063 |
| 376 | 20230725 | 131800 | 678933847 | 1593 | 1593 | 1593 | 1593 | 269 |
| 377 | 20230725 | 131700 | 678505330 | 1593 | 1598 | 1598 | 1593 | 252 |
| 378 | 20230725 | 131600 | 678103689 | 1593 | 1593 | 1593 | 1593 | 253 |
| 379 | 20230725 | 131500 | 677700660 | 1598 | 1598 | 1598 | 1598 | 0 |
| 380 | 20230725 | 131400 | 677700660 | 1598 | 1598 | 1598 | 1598 | 12 |
| 381 | 20230725 | 131300 | 677681484 | 1598 | 1598 | 1598 | 1597 | 50 |
| 382 | 20230725 | 131200 | 677601591 | 1597 | 1597 | 1597 | 1597 | 6 |
| 383 | 20230725 | 131100 | 677592009 | 1598 | 1598 | 1598 | 1598 | 0 |
| 384 | 20230725 | 131000 | 677592009 | 1598 | 1598 | 1598 | 1598 | 2 |
| 385 | 20230725 | 130900 | 677588813 | 1598 | 1598 | 1598 | 1598 | 4 |
| 386 | 20230725 | 130800 | 677582421 | 1598 | 1598 | 1598 | 1598 | 4 |
| 387 | 20230725 | 130700 | 677576029 | 1590 | 1591 | 1591 | 1590 | 345 |
| 388 | 20230725 | 130600 | 677027377 | 1590 | 1595 | 1595 | 1590 | 841 |
| 389 | 20230725 | 130500 | 675689117 | 1595 | 1595 | 1595 | 1595 | 55 |
| 390 | 20230725 | 130400 | 675601392 | 1595 | 1595 | 1595 | 1594 | 46 |
| 391 | 20230725 | 130300 | 675528023 | 1602 | 1602 | 1602 | 1602 | 0 |
| 392 | 20230725 | 130200 | 675528023 | 1602 | 1602 | 1602 | 1602 | 0 |
| 393 | 20230725 | 130100 | 675528023 | 1602 | 1602 | 1602 | 1602 | 1186 |
| 394 | 20230725 | 130000 | 673628051 | 1602 | 1602 | 1602 | 1602 | 0 |
| 395 | 20230725 | 125900 | 673628051 | 1602 | 1602 | 1602 | 1602 | 0 |
| 396 | 20230725 | 125800 | 673628051 | 1602 | 1602 | 1602 | 1602 | 40 |
| 397 | 20230725 | 125700 | 673563971 | 1592 | 1592 | 1592 | 1592 | 0 |
| 398 | 20230725 | 125600 | 673563971 | 1592 | 1593 | 1593 | 1592 | 348 |
| 399 | 20230725 | 125500 | 673009944 | 1592 | 1599 | 1599 | 1592 | 785 |
| 400 | 20230725 | 125400 | 671759211 | 1599 | 1599 | 1602 | 1599 | 74 |
| 401 | 20230725 | 125300 | 671640681 | 1599 | 1599 | 1599 | 1599 | 208 |
| 402 | 20230725 | 125200 | 671308089 | 1599 | 1599 | 1599 | 1599 | 2 |
| 403 | 20230725 | 125100 | 671304891 | 1599 | 1599 | 1599 | 1599 | 6 |
| 404 | 20230725 | 125000 | 671295297 | 1599 | 1599 | 1599 | 1599 | 378 |
| 405 | 20230725 | 124900 | 670690875 | 1599 | 1603 | 1603 | 1599 | 37 |
| 406 | 20230725 | 124800 | 670631588 | 1600 | 1603 | 1603 | 1600 | 14634 |
| 407 | 20230725 | 124700 | 647217185 | 1603 | 1603 | 1603 | 1603 | 0 |
| 408 | 20230725 | 124600 | 647217185 | 1603 | 1603 | 1603 | 1603 | 0 |
| 409 | 20230725 | 124500 | 647217185 | 1603 | 1603 | 1603 | 1603 | 25 |
| 410 | 20230725 | 124400 | 647177110 | 1603 | 1603 | 1603 | 1603 | 2062 |
| 411 | 20230725 | 124300 | 643871724 | 1603 | 1602 | 1603 | 1602 | 359 |
| 412 | 20230725 | 124200 | 643296605 | 1602 | 1598 | 1602 | 1592 | 1335 |
| 413 | 20230725 | 124100 | 641160610 | 1592 | 1592 | 1592 | 1592 | 1001 |
| 414 | 20230725 | 124000 | 639567018 | 1598 | 1598 | 1598 | 1598 | 0 |
| 415 | 20230725 | 123900 | 639567018 | 1598 | 1598 | 1598 | 1598 | 0 |
| 416 | 20230725 | 123800 | 639567018 | 1598 | 1590 | 1598 | 1590 | 6294 |
| 417 | 20230725 | 123700 | 629544018 | 1584 | 1584 | 1584 | 1584 | 1 |
| 418 | 20230725 | 123600 | 629542434 | 1583 | 1583 | 1583 | 1583 | 0 |
| 419 | 20230725 | 123500 | 629542434 | 1583 | 1583 | 1583 | 1583 | 220 |
| 420 | 20230725 | 123400 | 629194174 | 1584 | 1584 | 1585 | 1584 | 2247 |
| 421 | 20230725 | 123300 | 625634838 | 1584 | 1582 | 1584 | 1582 | 1264 |
| 422 | 20230725 | 123200 | 623633494 | 1582 | 1582 | 1582 | 1582 | 142 |
| 423 | 20230725 | 123100 | 623408850 | 1583 | 1583 | 1583 | 1583 | 50 |
| 424 | 20230725 | 123000 | 623329700 | 1583 | 1583 | 1583 | 1583 | 550 |
| 425 | 20230725 | 122900 | 622459050 | 1584 | 1584 | 1584 | 1584 | 0 |
| 426 | 20230725 | 122800 | 622459050 | 1584 | 1584 | 1584 | 1584 | 10 |
| 427 | 20230725 | 122700 | 622443210 | 1584 | 1584 | 1584 | 1584 | 1 |
| 428 | 20230725 | 122600 | 622441626 | 1585 | 1585 | 1585 | 1585 | 50 |
| 429 | 20230725 | 122500 | 622362376 | 1585 | 1585 | 1585 | 1585 | 30 |
| 430 | 20230725 | 122400 | 622314826 | 1585 | 1586 | 1586 | 1584 | 660 |
| 431 | 20230725 | 122300 | 621268896 | 1585 | 1586 | 1586 | 1585 | 576 |
| 432 | 20230725 | 122200 | 620355381 | 1586 | 1586 | 1586 | 1586 | 0 |
| 433 | 20230725 | 122100 | 620355381 | 1586 | 1588 | 1588 | 1586 | 1391 |
| 434 | 20230725 | 122000 | 618149251 | 1585 | 1584 | 1590 | 1584 | 1235 |
| 435 | 20230725 | 121900 | 616192950 | 1585 | 1583 | 1585 | 1583 | 587 |
| 436 | 20230725 | 121800 | 615263103 | 1583 | 1583 | 1583 | 1583 | 111 |
| 437 | 20230725 | 121700 | 615087390 | 1584 | 1584 | 1584 | 1584 | 0 |
| 438 | 20230725 | 121600 | 615087390 | 1584 | 1584 | 1584 | 1584 | 0 |
| 439 | 20230725 | 121500 | 615087390 | 1584 | 1588 | 1588 | 1584 | 444 |
| 440 | 20230725 | 121400 | 614383578 | 1588 | 1588 | 1588 | 1588 | 173 |
| 441 | 20230725 | 121300 | 614108854 | 1590 | 1590 | 1590 | 1590 | 10 |
| 442 | 20230725 | 121200 | 614092954 | 1589 | 1589 | 1589 | 1589 | 30 |
| 443 | 20230725 | 121100 | 614045284 | 1590 | 1590 | 1590 | 1590 | 41 |
| 444 | 20230725 | 121000 | 613980094 | 1589 | 1589 | 1589 | 1589 | 1 |
| 445 | 20230725 | 120900 | 613978505 | 1590 | 1593 | 1593 | 1590 | 1122 |
| 446 | 20230725 | 120800 | 612192619 | 1592 | 1591 | 1592 | 1591 | 1906 |
| 447 | 20230725 | 120700 | 609159791 | 1584 | 1584 | 1584 | 1584 | 1 |
| 448 | 20230725 | 120600 | 609158207 | 1584 | 1584 | 1584 | 1584 | 0 |
| 449 | 20230725 | 120500 | 609158207 | 1584 | 1583 | 1584 | 1583 | 354 |
| 450 | 20230725 | 120400 | 608597535 | 1584 | 1588 | 1588 | 1584 | 776 |
| 451 | 20230725 | 120300 | 607365331 | 1591 | 1591 | 1591 | 1591 | 0 |
| 452 | 20230725 | 120200 | 607365331 | 1591 | 1591 | 1591 | 1591 | 0 |
| 453 | 20230725 | 120100 | 607365331 | 1591 | 1591 | 1591 | 1591 | 1 |
| 454 | 20230725 | 120000 | 607363740 | 1588 | 1591 | 1591 | 1588 | 1236 |
| 455 | 20230725 | 115900 | 605397738 | 1592 | 1592 | 1592 | 1592 | 0 |
| 456 | 20230725 | 115800 | 605397738 | 1592 | 1592 | 1592 | 1592 | 0 |
| 457 | 20230725 | 115700 | 605397738 | 1592 | 1592 | 1592 | 1592 | 177 |
| 458 | 20230725 | 115600 | 605115954 | 1591 | 1591 | 1591 | 1591 | 0 |
| 459 | 20230725 | 115500 | 605115954 | 1591 | 1591 | 1591 | 1591 | 0 |
| 460 | 20230725 | 115400 | 605115954 | 1591 | 1592 | 1592 | 1591 | 100 |
| 461 | 20230725 | 115300 | 604956851 | 1593 | 1593 | 1593 | 1593 | 0 |
| 462 | 20230725 | 115200 | 604956851 | 1593 | 1593 | 1593 | 1593 | 67 |
| 463 | 20230725 | 115100 | 604850120 | 1593 | 1592 | 1593 | 1592 | 20 |
| 464 | 20230725 | 115000 | 604818263 | 1594 | 1594 | 1594 | 1594 | 1 |
| 465 | 20230725 | 114900 | 604816669 | 1593 | 1591 | 1593 | 1591 | 152 |
| 466 | 20230725 | 114800 | 604574757 | 1591 | 1591 | 1591 | 1591 | 0 |
| 467 | 20230725 | 114700 | 604574757 | 1591 | 1591 | 1591 | 1591 | 0 |
| 468 | 20230725 | 114600 | 604574757 | 1591 | 1591 | 1591 | 1591 | 1 |
| 469 | 20230725 | 114500 | 604573166 | 1594 | 1594 | 1594 | 1594 | 0 |
| 470 | 20230725 | 114400 | 604573166 | 1594 | 1594 | 1594 | 1594 | 0 |
| 471 | 20230725 | 114300 | 604573166 | 1594 | 1589 | 1594 | 1589 | 26 |
| 472 | 20230725 | 114200 | 604531797 | 1593 | 1593 | 1593 | 1593 | 100 |
| 473 | 20230725 | 114100 | 604372497 | 1594 | 1594 | 1594 | 1594 | 1 |
| 474 | 20230725 | 114000 | 604370903 | 1594 | 1594 | 1594 | 1594 | 0 |
| 475 | 20230725 | 113900 | 604370903 | 1594 | 1594 | 1594 | 1594 | 0 |
| 476 | 20230725 | 113800 | 604370903 | 1594 | 1594 | 1594 | 1589 | 1205 |
| 477 | 20230725 | 113700 | 602456133 | 1594 | 1594 | 1594 | 1591 | 6 |
| 478 | 20230725 | 113600 | 602446581 | 1591 | 1594 | 1594 | 1591 | 131 |
| 479 | 20230725 | 113500 | 602238007 | 1594 | 1590 | 1594 | 1590 | 34 |
| 480 | 20230725 | 113400 | 602183931 | 1588 | 1590 | 1590 | 1588 | 870 |
| 481 | 20230725 | 113300 | 600800643 | 1595 | 1595 | 1595 | 1595 | 1 |
| 482 | 20230725 | 113200 | 600799048 | 1595 | 1594 | 1595 | 1594 | 28 |
| 483 | 20230725 | 113100 | 600754392 | 1595 | 1595 | 1595 | 1595 | 0 |
| 484 | 20230725 | 113000 | 600754392 | 1595 | 1592 | 1595 | 1592 | 201 |
| 485 | 20230725 | 112900 | 600433938 | 1582 | 1591 | 1595 | 1581 | 854 |
| 486 | 20230725 | 112800 | 599079641 | 1595 | 1595 | 1595 | 1595 | 0 |
| 487 | 20230725 | 112700 | 599079641 | 1595 | 1595 | 1595 | 1595 | 0 |
| 488 | 20230725 | 112600 | 599079641 | 1595 | 1595 | 1595 | 1595 | 0 |
| 489 | 20230725 | 112500 | 599079641 | 1595 | 1595 | 1595 | 1595 | 40 |
| 490 | 20230725 | 112400 | 599015841 | 1595 | 1591 | 1595 | 1591 | 100 |
| 491 | 20230725 | 112300 | 598856347 | 1595 | 1595 | 1595 | 1595 | 0 |
| 492 | 20230725 | 112200 | 598856347 | 1595 | 1595 | 1595 | 1595 | 0 |
| 493 | 20230725 | 112100 | 598856347 | 1595 | 1595 | 1595 | 1595 | 200 |
| 494 | 20230725 | 112000 | 598537347 | 1595 | 1595 | 1595 | 1595 | 10 |
| 495 | 20230725 | 111900 | 598521397 | 1595 | 1595 | 1595 | 1587 | 554 |
| 496 | 20230725 | 111800 | 597641391 | 1595 | 1595 | 1595 | 1595 | 22 |
| 497 | 20230725 | 111700 | 597606301 | 1585 | 1586 | 1586 | 1585 | 86 |
| 498 | 20230725 | 111600 | 597469927 | 1581 | 1593 | 1593 | 1580 | 1111 |
| 499 | 20230725 | 111500 | 595707824 | 1596 | 1593 | 1596 | 1593 | 561 |
| 500 | 20230725 | 111400 | 594812651 | 1596 | 1594 | 1596 | 1594 | 201 |
| 501 | 20230725 | 111300 | 594492255 | 1593 | 1593 | 1593 | 1593 | 0 |
| 502 | 20230725 | 111200 | 594492255 | 1593 | 1593 | 1593 | 1593 | 0 |
| 503 | 20230725 | 111100 | 594492255 | 1593 | 1593 | 1593 | 1593 | 10 |
| 504 | 20230725 | 111000 | 594476325 | 1594 | 1596 | 1597 | 1594 | 1418 |
| 505 | 20230725 | 110900 | 592213371 | 1593 | 1585 | 1593 | 1585 | 10700 |
| 506 | 20230725 | 110800 | 575196770 | 1590 | 1589 | 1590 | 1585 | 350 |
| 507 | 20230725 | 110700 | 574640622 | 1585 | 1576 | 1589 | 1576 | 10779 |
| 508 | 20230725 | 110600 | 557584418 | 1576 | 1574 | 1576 | 1574 | 4329 |
| 509 | 20230725 | 110500 | 550765830 | 1573 | 1573 | 1573 | 1573 | 110 |
| 510 | 20230725 | 110400 | 550592800 | 1573 | 1573 | 1573 | 1573 | 1 |
| 511 | 20230725 | 110300 | 550591227 | 1574 | 1570 | 1575 | 1565 | 921 |
| 512 | 20230725 | 110200 | 549148653 | 1575 | 1566 | 1575 | 1566 | 101 |
| 513 | 20230725 | 110100 | 548990478 | 1566 | 1576 | 1576 | 1566 | 205 |
| 514 | 20230725 | 110000 | 548669108 | 1576 | 1574 | 1576 | 1574 | 130 |
| 515 | 20230725 | 105900 | 548464239 | 1576 | 1576 | 1576 | 1576 | 1474 |
| 516 | 20230725 | 105800 | 546141215 | 1561 | 1562 | 1570 | 1561 | 3503 |
| 517 | 20230725 | 105700 | 540655007 | 1560 | 1560 | 1561 | 1552 | 1819 |
| 518 | 20230725 | 105600 | 537822417 | 1566 | 1580 | 1580 | 1519 | 50121 |
| 519 | 20230725 | 105500 | 460290288 | 1580 | 1580 | 1580 | 1580 | 406 |
| 520 | 20230725 | 105400 | 459648808 | 1581 | 1581 | 1581 | 1581 | 1 |
| 521 | 20230725 | 105300 | 459647227 | 1581 | 1581 | 1581 | 1581 | 0 |
| 522 | 20230725 | 105200 | 459647227 | 1581 | 1581 | 1581 | 1581 | 0 |
| 523 | 20230725 | 105100 | 459647227 | 1581 | 1579 | 1581 | 1579 | 3000 |
| 524 | 20230725 | 105000 | 454907237 | 1570 | 1570 | 1570 | 1570 | 0 |
| 525 | 20230725 | 104900 | 454907237 | 1570 | 1570 | 1570 | 1570 | 0 |
| 526 | 20230725 | 104800 | 454907237 | 1570 | 1570 | 1570 | 1570 | 187 |
| 527 | 20230725 | 104700 | 454613647 | 1570 | 1570 | 1570 | 1570 | 100 |
| 528 | 20230725 | 104600 | 454456647 | 1570 | 1570 | 1570 | 1570 | 205 |
| 529 | 20230725 | 104500 | 454134797 | 1569 | 1568 | 1569 | 1568 | 276 |
| 530 | 20230725 | 104400 | 453701776 | 1568 | 1569 | 1569 | 1568 | 401 |
| 531 | 20230725 | 104300 | 453072608 | 1568 | 1568 | 1568 | 1568 | 232 |
| 532 | 20230725 | 104200 | 452708832 | 1568 | 1570 | 1570 | 1568 | 374 |
| 533 | 20230725 | 104100 | 452122120 | 1570 | 1571 | 1571 | 1570 | 400 |
| 534 | 20230725 | 104000 | 451494069 | 1580 | 1580 | 1580 | 1580 | 0 |
| 535 | 20230725 | 103900 | 451494069 | 1580 | 1574 | 1580 | 1574 | 127 |
| 536 | 20230725 | 103800 | 451294159 | 1574 | 1580 | 1580 | 1573 | 426 |
| 537 | 20230725 | 103700 | 450623640 | 1580 | 1580 | 1580 | 1580 | 82 |
| 538 | 20230725 | 103600 | 450494080 | 1580 | 1580 | 1580 | 1580 | 1 |
| 539 | 20230725 | 103500 | 450492500 | 1574 | 1574 | 1574 | 1574 | 361 |
| 540 | 20230725 | 103400 | 449924286 | 1574 | 1570 | 1574 | 1570 | 105 |
| 541 | 20230725 | 103300 | 449759416 | 1570 | 1570 | 1570 | 1570 | 191 |
| 542 | 20230725 | 103200 | 449459546 | 1570 | 1572 | 1573 | 1570 | 56 |
| 543 | 20230725 | 103100 | 449371614 | 1574 | 1574 | 1574 | 1574 | 101 |
| 544 | 20230725 | 103000 | 449212640 | 1574 | 1574 | 1574 | 1574 | 0 |
| 545 | 20230725 | 102900 | 449212640 | 1574 | 1574 | 1574 | 1573 | 144 |
| 546 | 20230725 | 102800 | 448985985 | 1574 | 1574 | 1574 | 1574 | 25 |
| 547 | 20230725 | 102700 | 448946635 | 1574 | 1572 | 1574 | 1572 | 151 |
| 548 | 20230725 | 102600 | 448709255 | 1563 | 1565 | 1565 | 1563 | 859 |
| 549 | 20230725 | 102500 | 447366287 | 1565 | 1566 | 1566 | 1565 | 600 |
| 550 | 20230725 | 102400 | 446427078 | 1566 | 1567 | 1567 | 1566 | 550 |
| 551 | 20230725 | 102300 | 445565728 | 1567 | 1567 | 1567 | 1566 | 6000 |
| 552 | 20230725 | 102200 | 436166260 | 1567 | 1568 | 1568 | 1567 | 1082 |
| 553 | 20230725 | 102100 | 434470637 | 1568 | 1572 | 1572 | 1568 | 2927 |
| 554 | 20230725 | 102000 | 429876213 | 1572 | 1572 | 1572 | 1572 | 220 |
| 555 | 20230725 | 101900 | 429530373 | 1573 | 1573 | 1573 | 1573 | 559 |
| 556 | 20230725 | 101800 | 428651066 | 1580 | 1580 | 1580 | 1580 | 2 |
| 557 | 20230725 | 101700 | 428647906 | 1580 | 1573 | 1580 | 1573 | 212 |
| 558 | 20230725 | 101600 | 428314423 | 1573 | 1579 | 1579 | 1573 | 81 |
| 559 | 20230725 | 101500 | 428186980 | 1581 | 1581 | 1581 | 1581 | 1 |
| 560 | 20230725 | 101400 | 428185399 | 1580 | 1574 | 1580 | 1573 | 250 |
| 561 | 20230725 | 101300 | 427792034 | 1580 | 1580 | 1580 | 1580 | 56 |
| 562 | 20230725 | 101200 | 427703554 | 1581 | 1581 | 1581 | 1581 | 1 |
| 563 | 20230725 | 101100 | 427701973 | 1581 | 1581 | 1581 | 1581 | 396 |
| 564 | 20230725 | 101000 | 427075897 | 1581 | 1580 | 1581 | 1580 | 3699 |
| 565 | 20230725 | 100900 | 421229284 | 1580 | 1570 | 1580 | 1570 | 3511 |
| 566 | 20230725 | 100800 | 415705998 | 1572 | 1572 | 1575 | 1572 | 5224 |
| 567 | 20230725 | 100700 | 407490324 | 1572 | 1572 | 1572 | 1562 | 20011 |
| 568 | 20230725 | 100600 | 376165470 | 1570 | 1580 | 1582 | 1570 | 10595 |
| 569 | 20230725 | 100500 | 359484173 | 1579 | 1580 | 1580 | 1579 | 21 |
| 570 | 20230725 | 100400 | 359451004 | 1580 | 1580 | 1580 | 1580 | 314 |
| 571 | 20230725 | 100300 | 358954884 | 1580 | 1580 | 1582 | 1580 | 1295 |
| 572 | 20230725 | 100200 | 356908322 | 1575 | 1560 | 1575 | 1560 | 6404 |
| 573 | 20230725 | 100100 | 346848897 | 1560 | 1561 | 1561 | 1557 | 7139 |
| 574 | 20230725 | 100000 | 335726654 | 1561 | 1562 | 1562 | 1561 | 925 |
| 575 | 20230725 | 095900 | 334282004 | 1562 | 1565 | 1565 | 1562 | 267 |
| 576 | 20230725 | 095800 | 333864509 | 1565 | 1565 | 1565 | 1565 | 0 |
| 577 | 20230725 | 095700 | 333864509 | 1565 | 1561 | 1565 | 1561 | 885 |
| 578 | 20230725 | 095600 | 332482055 | 1561 | 1565 | 1568 | 1561 | 854 |
| 579 | 20230725 | 095500 | 331147204 | 1565 | 1569 | 1569 | 1565 | 7 |
| 580 | 20230725 | 095400 | 331136236 | 1569 | 1569 | 1569 | 1569 | 0 |
| 581 | 20230725 | 095300 | 331136236 | 1569 | 1561 | 1569 | 1561 | 1733 |
| 582 | 20230725 | 095200 | 328423199 | 1561 | 1574 | 1574 | 1559 | 12596 |
| 583 | 20230725 | 095100 | 308700998 | 1574 | 1570 | 1580 | 1570 | 1897 |
| 584 | 20230725 | 095000 | 305714824 | 1577 | 1585 | 1585 | 1570 | 654 |
| 585 | 20230725 | 094900 | 304683396 | 1587 | 1590 | 1592 | 1580 | 1299 |
| 586 | 20230725 | 094800 | 302627915 | 1592 | 1592 | 1592 | 1592 | 10 |
| 587 | 20230725 | 094700 | 302611995 | 1590 | 1604 | 1605 | 1580 | 22008 |
| 588 | 20230725 | 094600 | 267591261 | 1605 | 1604 | 1605 | 1604 | 261 |
| 589 | 20230725 | 094500 | 267172391 | 1604 | 1604 | 1604 | 1603 | 1678 |
| 590 | 20230725 | 094400 | 264482414 | 1604 | 1603 | 1605 | 1603 | 5002 |
| 591 | 20230725 | 094300 | 256458674 | 1603 | 1610 | 1618 | 1602 | 436 |
| 592 | 20230725 | 094200 | 255759485 | 1610 | 1627 | 1627 | 1610 | 5673 |
| 593 | 20230725 | 094100 | 246563058 | 1628 | 1629 | 1629 | 1628 | 4 |
| 594 | 20230725 | 094000 | 246556544 | 1633 | 1633 | 1633 | 1633 | 0 |
| 595 | 20230725 | 093900 | 246556544 | 1633 | 1633 | 1635 | 1633 | 432 |
| 596 | 20230725 | 093800 | 245851063 | 1634 | 1625 | 1634 | 1625 | 211 |
| 597 | 20230725 | 093700 | 245506871 | 1637 | 1624 | 1637 | 1622 | 2507 |
| 598 | 20230725 | 093600 | 241426454 | 1633 | 1628 | 1633 | 1622 | 1729 |
| 599 | 20230725 | 093500 | 238606861 | 1628 | 1623 | 1628 | 1621 | 2313 |
| 600 | 20230725 | 093400 | 234848507 | 1623 | 1622 | 1623 | 1622 | 219 |
| 601 | 20230725 | 093300 | 234493251 | 1621 | 1628 | 1628 | 1621 | 2823 |
| 602 | 20230725 | 093200 | 229912532 | 1626 | 1625 | 1626 | 1624 | 2130 |
| 603 | 20230725 | 093100 | 226449302 | 1624 | 1621 | 1624 | 1613 | 2677 |
| 604 | 20230725 | 093000 | 222112545 | 1613 | 1621 | 1622 | 1613 | 879 |
| 605 | 20230725 | 092900 | 220691846 | 1628 | 1628 | 1628 | 1628 | 0 |
| 606 | 20230725 | 092800 | 220691846 | 1628 | 1620 | 1628 | 1620 | 619 |
| 607 | 20230725 | 092700 | 219689058 | 1630 | 1620 | 1630 | 1620 | 5 |
| 608 | 20230725 | 092600 | 219680948 | 1630 | 1628 | 1630 | 1628 | 1669 |
| 609 | 20230725 | 092500 | 216962274 | 1630 | 1624 | 1630 | 1614 | 4441 |
| 610 | 20230725 | 092400 | 209742270 | 1625 | 1618 | 1625 | 1618 | 2373 |
| 611 | 20230725 | 092300 | 205889658 | 1618 | 1623 | 1623 | 1612 | 2948 |
| 612 | 20230725 | 092200 | 201122058 | 1622 | 1615 | 1622 | 1615 | 1340 |
| 613 | 20230725 | 092100 | 198954038 | 1614 | 1608 | 1614 | 1606 | 919 |
| 614 | 20230725 | 092000 | 197471937 | 1610 | 1605 | 1610 | 1605 | 1120 |
| 615 | 20230725 | 091900 | 195673837 | 1605 | 1613 | 1613 | 1605 | 1671 |
| 616 | 20230725 | 091800 | 192989870 | 1623 | 1612 | 1623 | 1604 | 1008 |
| 617 | 20230725 | 091700 | 191362472 | 1607 | 1595 | 1607 | 1595 | 8283 |
| 618 | 20230725 | 091600 | 178103123 | 1596 | 1595 | 1596 | 1595 | 97 |
| 619 | 20230725 | 091500 | 177948388 | 1590 | 1591 | 1595 | 1590 | 1209 |
| 620 | 20230725 | 091400 | 176026069 | 1593 | 1593 | 1594 | 1591 | 1438 |
| 621 | 20230725 | 091300 | 173736434 | 1590 | 1587 | 1590 | 1586 | 708 |
| 622 | 20230725 | 091200 | 172612521 | 1594 | 1575 | 1594 | 1575 | 18457 |
| 623 | 20230725 | 091100 | 143402946 | 1575 | 1570 | 1575 | 1570 | 4063 |
| 624 | 20230725 | 091000 | 137016378 | 1570 | 1563 | 1572 | 1563 | 1050 |
| 625 | 20230725 | 090900 | 135375198 | 1563 | 1577 | 1577 | 1557 | 3072 |
| 626 | 20230725 | 090800 | 130575920 | 1577 | 1556 | 1577 | 1556 | 39855 |
| 627 | 20230725 | 090700 | 68292748 | 1549 | 1537 | 1556 | 1530 | 8681 |
| 628 | 20230725 | 090600 | 54859708 | 1530 | 1559 | 1559 | 1530 | 8070 |
| 629 | 20230725 | 090500 | 42454509 | 1559 | 1583 | 1584 | 1559 | 10899 |
| 630 | 20230725 | 090400 | 25359280 | 1586 | 1605 | 1605 | 1586 | 9765 |
| 631 | 20230725 | 090300 | 9774661 | 1606 | 1619 | 1619 | 1605 | 1006 |
| 632 | 20230725 | 090200 | 8158170 | 1620 | 1634 | 1634 | 1620 | 1533 |
| 633 | 20230725 | 090100 | 5672979 | 1633 | 1640 | 1640 | 1633 | 1532 |
| 634 | 20230725 | 090000 | 3168550 | 1640 | 1640 | 1654 | 1640 | 1932 |