30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 193600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 20125 |
| 3 | 20230725 | 193500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 4 | 20230725 | 193400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 5 | 20230725 | 193300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 6 | 20230725 | 193200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 7 | 20230725 | 193100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 8 | 20230725 | 193000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 9 | 20230725 | 192900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 10 | 20230725 | 192800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 11 | 20230725 | 192700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 12 | 20230725 | 192600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 13 | 20230725 | 192500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 14 | 20230725 | 192400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 15 | 20230725 | 192300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 16 | 20230725 | 192200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 17 | 20230725 | 192100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 18 | 20230725 | 192000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 19 | 20230725 | 191900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 20 | 20230725 | 191800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 21 | 20230725 | 191700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 22 | 20230725 | 191600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 23 | 20230725 | 191500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 24 | 20230725 | 191400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 25 | 20230725 | 191300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 26 | 20230725 | 191200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 27 | 20230725 | 191100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 28 | 20230725 | 191000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 29 | 20230725 | 190900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 30 | 20230725 | 190800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 31 | 20230725 | 190700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 32 | 20230725 | 190600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 20125 |
| 33 | 20230725 | 190500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 34 | 20230725 | 190400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 35 | 20230725 | 190300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 36 | 20230725 | 190200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 37 | 20230725 | 190100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 38 | 20230725 | 190000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 39 | 20230725 | 185900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 40 | 20230725 | 185800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 41 | 20230725 | 185700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 42 | 20230725 | 185600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 43 | 20230725 | 185500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 44 | 20230725 | 185400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 45 | 20230725 | 185300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 46 | 20230725 | 185200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 47 | 20230725 | 185100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 48 | 20230725 | 185000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 49 | 20230725 | 184900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 50 | 20230725 | 184800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 51 | 20230725 | 184700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 52 | 20230725 | 184600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 53 | 20230725 | 184500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 54 | 20230725 | 184400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 55 | 20230725 | 184300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 56 | 20230725 | 184200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 57 | 20230725 | 184100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 58 | 20230725 | 184000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 59 | 20230725 | 183900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 60 | 20230725 | 183800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 61 | 20230725 | 183700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 62 | 20230725 | 183600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 20125 |
| 63 | 20230725 | 183500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 64 | 20230725 | 183400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 65 | 20230725 | 183300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 66 | 20230725 | 183200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 67 | 20230725 | 183100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 68 | 20230725 | 183000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 69 | 20230725 | 182900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 70 | 20230725 | 182800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 71 | 20230725 | 182700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 72 | 20230725 | 182600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 73 | 20230725 | 182500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 74 | 20230725 | 182400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 75 | 20230725 | 182300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 76 | 20230725 | 182200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 77 | 20230725 | 182100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 78 | 20230725 | 182000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 79 | 20230725 | 181900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 80 | 20230725 | 181800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 81 | 20230725 | 181700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 82 | 20230725 | 181600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 83 | 20230725 | 181500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 84 | 20230725 | 181400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 85 | 20230725 | 181300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 86 | 20230725 | 181200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 87 | 20230725 | 181100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 88 | 20230725 | 181000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 89 | 20230725 | 180900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 90 | 20230725 | 180800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 91 | 20230725 | 180700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 92 | 20230725 | 180600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 20125 |
| 93 | 20230725 | 180500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 94 | 20230725 | 180400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 95 | 20230725 | 180300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 96 | 20230725 | 180200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 97 | 20230725 | 180100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 98 | 20230725 | 180000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 99 | 20230725 | 175900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 100 | 20230725 | 175800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 101 | 20230725 | 175700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 102 | 20230725 | 175600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 103 | 20230725 | 175500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 104 | 20230725 | 175400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 105 | 20230725 | 175300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 106 | 20230725 | 175200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 107 | 20230725 | 175100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 108 | 20230725 | 175000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 109 | 20230725 | 174900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 110 | 20230725 | 174800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 111 | 20230725 | 174700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 112 | 20230725 | 174600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 113 | 20230725 | 174500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 114 | 20230725 | 174400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 115 | 20230725 | 174300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 116 | 20230725 | 174200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 117 | 20230725 | 174100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 118 | 20230725 | 174000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 119 | 20230725 | 173900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 120 | 20230725 | 173800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 121 | 20230725 | 173700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 122 | 20230725 | 173600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 20125 |
| 123 | 20230725 | 173500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 124 | 20230725 | 173400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 125 | 20230725 | 173300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 126 | 20230725 | 173200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 127 | 20230725 | 173100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 128 | 20230725 | 173000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 129 | 20230725 | 172900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 130 | 20230725 | 172800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 131 | 20230725 | 172700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 132 | 20230725 | 172600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 133 | 20230725 | 172500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 134 | 20230725 | 172400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 135 | 20230725 | 172300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 136 | 20230725 | 172200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 137 | 20230725 | 172100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 138 | 20230725 | 172000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 139 | 20230725 | 171900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 140 | 20230725 | 171800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 141 | 20230725 | 171700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 142 | 20230725 | 171600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 143 | 20230725 | 171500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 144 | 20230725 | 171400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 145 | 20230725 | 171300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 146 | 20230725 | 171200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 147 | 20230725 | 171100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 148 | 20230725 | 171000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 149 | 20230725 | 170900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 150 | 20230725 | 170800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 151 | 20230725 | 170700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 152 | 20230725 | 170600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 20125 |
| 153 | 20230725 | 170500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 154 | 20230725 | 170400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 155 | 20230725 | 170300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 156 | 20230725 | 170200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 157 | 20230725 | 170100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 158 | 20230725 | 170000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 159 | 20230725 | 165900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 160 | 20230725 | 165800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 161 | 20230725 | 165700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 162 | 20230725 | 165600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 163 | 20230725 | 165500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 164 | 20230725 | 165400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 165 | 20230725 | 165300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 166 | 20230725 | 165200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 167 | 20230725 | 165100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 168 | 20230725 | 165000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 169 | 20230725 | 164900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 170 | 20230725 | 164800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 171 | 20230725 | 164700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 172 | 20230725 | 164600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 173 | 20230725 | 164500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 174 | 20230725 | 164400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 175 | 20230725 | 164300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 176 | 20230725 | 164200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 177 | 20230725 | 164100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 178 | 20230725 | 164000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 179 | 20230725 | 163900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 180 | 20230725 | 163800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 181 | 20230725 | 163700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 182 | 20230725 | 163600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 20125 |
| 183 | 20230725 | 163500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 184 | 20230725 | 163400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 185 | 20230725 | 163300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 186 | 20230725 | 163200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 187 | 20230725 | 163100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 188 | 20230725 | 163000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 189 | 20230725 | 162900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 190 | 20230725 | 162800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 191 | 20230725 | 162700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 192 | 20230725 | 162600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 193 | 20230725 | 162500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 194 | 20230725 | 162400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 195 | 20230725 | 162300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 196 | 20230725 | 162200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 197 | 20230725 | 162100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 198 | 20230725 | 162000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 199 | 20230725 | 161900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 200 | 20230725 | 161800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 201 | 20230725 | 161700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 202 | 20230725 | 161600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 203 | 20230725 | 161500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 204 | 20230725 | 161400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 205 | 20230725 | 161300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 206 | 20230725 | 161200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 207 | 20230725 | 161100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 208 | 20230725 | 161000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 209 | 20230725 | 160900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 210 | 20230725 | 160800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 211 | 20230725 | 160700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 212 | 20230725 | 160600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 20125 |
| 213 | 20230725 | 160500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 214 | 20230725 | 160400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 215 | 20230725 | 160300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 216 | 20230725 | 160200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 217 | 20230725 | 160100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 218 | 20230725 | 160000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 219 | 20230725 | 155900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 220 | 20230725 | 155800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 221 | 20230725 | 155700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 222 | 20230725 | 155600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 223 | 20230725 | 155500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 224 | 20230725 | 155400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 225 | 20230725 | 155300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 226 | 20230725 | 155200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 227 | 20230725 | 155100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 228 | 20230725 | 155000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 229 | 20230725 | 154900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 230 | 20230725 | 154800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 231 | 20230725 | 154700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 232 | 20230725 | 154600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 233 | 20230725 | 154500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 234 | 20230725 | 154400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 235 | 20230725 | 154300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 236 | 20230725 | 154200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 237 | 20230725 | 154100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 238 | 20230725 | 154000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 239 | 20230725 | 153900 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 240 | 20230725 | 153800 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 241 | 20230725 | 153700 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 242 | 20230725 | 153600 | 675917007 | 1405 | 1405 | 1405 | 1405 | 20125 |
| 243 | 20230725 | 153500 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 244 | 20230725 | 153400 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 245 | 20230725 | 153300 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 246 | 20230725 | 153200 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 247 | 20230725 | 153100 | 675917007 | 1405 | 1405 | 1405 | 1405 | 0 |
| 248 | 20230725 | 153000 | 675917007 | 1405 | 1405 | 1405 | 1405 | 20125 |
| 249 | 20230725 | 152900 | 647641382 | 1410 | 1410 | 1410 | 1410 | 0 |
| 250 | 20230725 | 152800 | 647641382 | 1410 | 1410 | 1410 | 1410 | 0 |
| 251 | 20230725 | 152700 | 647641382 | 1410 | 1410 | 1410 | 1410 | 0 |
| 252 | 20230725 | 152600 | 647641382 | 1410 | 1410 | 1410 | 1410 | 0 |
| 253 | 20230725 | 152500 | 647641382 | 1410 | 1410 | 1410 | 1410 | 0 |
| 254 | 20230725 | 152400 | 647641382 | 1410 | 1410 | 1410 | 1410 | 0 |
| 255 | 20230725 | 152300 | 647641382 | 1410 | 1410 | 1410 | 1410 | 0 |
| 256 | 20230725 | 152200 | 647641382 | 1410 | 1410 | 1410 | 1410 | 0 |
| 257 | 20230725 | 152100 | 647641382 | 1410 | 1410 | 1410 | 1410 | 0 |
| 258 | 20230725 | 152000 | 647641382 | 1410 | 1410 | 1410 | 1410 | 0 |
| 259 | 20230725 | 151900 | 647641382 | 1410 | 1410 | 1410 | 1408 | 1078 |
| 260 | 20230725 | 151800 | 646123402 | 1408 | 1408 | 1408 | 1408 | 1500 |
| 261 | 20230725 | 151700 | 644011402 | 1408 | 1407 | 1408 | 1407 | 1190 |
| 262 | 20230725 | 151600 | 642336072 | 1407 | 1407 | 1411 | 1407 | 5661 |
| 263 | 20230725 | 151500 | 634370997 | 1407 | 1407 | 1411 | 1407 | 1838 |
| 264 | 20230725 | 151400 | 631783985 | 1407 | 1408 | 1408 | 1406 | 2050 |
| 265 | 20230725 | 151300 | 628900208 | 1408 | 1410 | 1410 | 1408 | 255 |
| 266 | 20230725 | 151200 | 628540768 | 1411 | 1409 | 1411 | 1408 | 593 |
| 267 | 20230725 | 151100 | 627705116 | 1409 | 1412 | 1412 | 1408 | 2660 |
| 268 | 20230725 | 151000 | 623956891 | 1412 | 1411 | 1412 | 1409 | 1895 |
| 269 | 20230725 | 150900 | 621285771 | 1411 | 1410 | 1412 | 1409 | 955 |
| 270 | 20230725 | 150800 | 619939431 | 1410 | 1411 | 1411 | 1410 | 1812 |
| 271 | 20230725 | 150700 | 617384104 | 1412 | 1412 | 1412 | 1411 | 1249 |
| 272 | 20230725 | 150600 | 615620631 | 1417 | 1417 | 1417 | 1411 | 137 |
| 273 | 20230725 | 150500 | 615427056 | 1412 | 1412 | 1412 | 1411 | 501 |
| 274 | 20230725 | 150400 | 614719744 | 1412 | 1412 | 1417 | 1412 | 41 |
| 275 | 20230725 | 150300 | 614661847 | 1418 | 1418 | 1418 | 1418 | 1 |
| 276 | 20230725 | 150200 | 614660429 | 1410 | 1410 | 1410 | 1410 | 5215 |
| 277 | 20230725 | 150100 | 607307279 | 1410 | 1418 | 1418 | 1410 | 7875 |
| 278 | 20230725 | 150000 | 596198171 | 1413 | 1417 | 1418 | 1413 | 9382 |
| 279 | 20230725 | 145900 | 582919292 | 1418 | 1418 | 1420 | 1418 | 418 |
| 280 | 20230725 | 145800 | 582326338 | 1420 | 1420 | 1420 | 1420 | 200 |
| 281 | 20230725 | 145700 | 582042338 | 1421 | 1421 | 1421 | 1421 | 1 |
| 282 | 20230725 | 145600 | 582040917 | 1417 | 1418 | 1418 | 1417 | 619 |
| 283 | 20230725 | 145500 | 581163529 | 1422 | 1422 | 1422 | 1422 | 1 |
| 284 | 20230725 | 145400 | 581162107 | 1420 | 1420 | 1420 | 1420 | 3510 |
| 285 | 20230725 | 145300 | 576177907 | 1423 | 1423 | 1423 | 1423 | 1 |
| 286 | 20230725 | 145200 | 576176484 | 1418 | 1419 | 1419 | 1418 | 2017 |
| 287 | 20230725 | 145100 | 573314371 | 1424 | 1424 | 1424 | 1424 | 0 |
| 288 | 20230725 | 145000 | 573314371 | 1424 | 1418 | 1424 | 1418 | 230 |
| 289 | 20230725 | 144900 | 572987541 | 1424 | 1423 | 1424 | 1418 | 1304 |
| 290 | 20230725 | 144800 | 571132624 | 1423 | 1423 | 1423 | 1423 | 1 |
| 291 | 20230725 | 144700 | 571131201 | 1418 | 1418 | 1418 | 1418 | 2000 |
| 292 | 20230725 | 144600 | 568295201 | 1424 | 1424 | 1424 | 1424 | 0 |
| 293 | 20230725 | 144500 | 568295201 | 1424 | 1424 | 1424 | 1424 | 0 |
| 294 | 20230725 | 144400 | 568295201 | 1424 | 1424 | 1424 | 1424 | 0 |
| 295 | 20230725 | 144300 | 568295201 | 1424 | 1424 | 1424 | 1424 | 0 |
| 296 | 20230725 | 144200 | 568295201 | 1424 | 1424 | 1424 | 1424 | 3 |
| 297 | 20230725 | 144100 | 568290929 | 1417 | 1420 | 1420 | 1417 | 5000 |
| 298 | 20230725 | 144000 | 561204004 | 1424 | 1424 | 1424 | 1424 | 0 |
| 299 | 20230725 | 143900 | 561204004 | 1424 | 1424 | 1424 | 1424 | 0 |
| 300 | 20230725 | 143800 | 561204004 | 1424 | 1424 | 1424 | 1424 | 0 |
| 301 | 20230725 | 143700 | 561204004 | 1424 | 1424 | 1424 | 1424 | 0 |
| 302 | 20230725 | 143600 | 561204004 | 1424 | 1424 | 1424 | 1424 | 259 |
| 303 | 20230725 | 143500 | 560835188 | 1424 | 1418 | 1424 | 1418 | 501 |
| 304 | 20230725 | 143400 | 560124758 | 1424 | 1419 | 1424 | 1419 | 11004 |
| 305 | 20230725 | 143300 | 544510077 | 1425 | 1425 | 1425 | 1425 | 0 |
| 306 | 20230725 | 143200 | 544510077 | 1425 | 1425 | 1425 | 1425 | 200 |
| 307 | 20230725 | 143100 | 544225077 | 1426 | 1423 | 1426 | 1419 | 2001 |
| 308 | 20230725 | 143000 | 541380773 | 1424 | 1424 | 1424 | 1424 | 22 |
| 309 | 20230725 | 142900 | 541349445 | 1428 | 1428 | 1428 | 1428 | 0 |
| 310 | 20230725 | 142800 | 541349445 | 1428 | 1428 | 1428 | 1428 | 0 |
| 311 | 20230725 | 142700 | 541349445 | 1428 | 1428 | 1428 | 1428 | 0 |
| 312 | 20230725 | 142600 | 541349445 | 1428 | 1428 | 1428 | 1428 | 1350 |
| 313 | 20230725 | 142500 | 539421645 | 1428 | 1427 | 1428 | 1427 | 1321 |
| 314 | 20230725 | 142400 | 537536078 | 1427 | 1426 | 1428 | 1422 | 3011 |
| 315 | 20230725 | 142300 | 533240198 | 1427 | 1422 | 1427 | 1420 | 330 |
| 316 | 20230725 | 142200 | 532770649 | 1427 | 1422 | 1427 | 1419 | 10173 |
| 317 | 20230725 | 142100 | 518326350 | 1420 | 1427 | 1427 | 1420 | 1402 |
| 318 | 20230725 | 142000 | 516332696 | 1427 | 1427 | 1427 | 1427 | 99 |
| 319 | 20230725 | 141900 | 516191423 | 1420 | 1420 | 1420 | 1420 | 500 |
| 320 | 20230725 | 141800 | 515481423 | 1427 | 1419 | 1427 | 1419 | 1001 |
| 321 | 20230725 | 141700 | 514060996 | 1427 | 1428 | 1428 | 1427 | 1001 |
| 322 | 20230725 | 141600 | 512632568 | 1428 | 1420 | 1428 | 1419 | 5181 |
| 323 | 20230725 | 141500 | 505279021 | 1419 | 1425 | 1425 | 1419 | 9000 |
| 324 | 20230725 | 141400 | 492495555 | 1429 | 1429 | 1429 | 1429 | 1 |
| 325 | 20230725 | 141300 | 492494126 | 1422 | 1430 | 1430 | 1422 | 101 |
| 326 | 20230725 | 141200 | 492350457 | 1425 | 1426 | 1426 | 1425 | 3500 |
| 327 | 20230725 | 141100 | 487361493 | 1430 | 1430 | 1430 | 1430 | 0 |
| 328 | 20230725 | 141000 | 487361493 | 1430 | 1430 | 1435 | 1430 | 1199 |
| 329 | 20230725 | 140900 | 485646918 | 1435 | 1435 | 1435 | 1435 | 0 |
| 330 | 20230725 | 140800 | 485646918 | 1435 | 1435 | 1435 | 1435 | 0 |
| 331 | 20230725 | 140700 | 485646918 | 1435 | 1435 | 1435 | 1435 | 0 |
| 332 | 20230725 | 140600 | 485646918 | 1435 | 1435 | 1435 | 1435 | 1 |
| 333 | 20230725 | 140500 | 485645483 | 1434 | 1434 | 1434 | 1434 | 1370 |
| 334 | 20230725 | 140400 | 483680903 | 1434 | 1434 | 1434 | 1434 | 10 |
| 335 | 20230725 | 140300 | 483666563 | 1435 | 1435 | 1435 | 1435 | 0 |
| 336 | 20230725 | 140200 | 483666563 | 1435 | 1435 | 1435 | 1435 | 580 |
| 337 | 20230725 | 140100 | 482834263 | 1435 | 1435 | 1435 | 1435 | 0 |
| 338 | 20230725 | 140000 | 482834263 | 1435 | 1435 | 1435 | 1435 | 0 |
| 339 | 20230725 | 135900 | 482834263 | 1435 | 1435 | 1435 | 1435 | 0 |
| 340 | 20230725 | 135800 | 482834263 | 1435 | 1435 | 1435 | 1435 | 0 |
| 341 | 20230725 | 135700 | 482834263 | 1435 | 1435 | 1435 | 1435 | 0 |
| 342 | 20230725 | 135600 | 482834263 | 1435 | 1435 | 1435 | 1435 | 1 |
| 343 | 20230725 | 135500 | 482832828 | 1431 | 1431 | 1431 | 1431 | 0 |
| 344 | 20230725 | 135400 | 482832828 | 1431 | 1431 | 1431 | 1431 | 0 |
| 345 | 20230725 | 135300 | 482832828 | 1431 | 1429 | 1432 | 1429 | 10210 |
| 346 | 20230725 | 135200 | 468223397 | 1429 | 1429 | 1429 | 1429 | 0 |
| 347 | 20230725 | 135100 | 468223397 | 1429 | 1429 | 1429 | 1429 | 1 |
| 348 | 20230725 | 135000 | 468221968 | 1425 | 1425 | 1425 | 1424 | 405 |
| 349 | 20230725 | 134900 | 467644868 | 1425 | 1425 | 1425 | 1425 | 200 |
| 350 | 20230725 | 134800 | 467359868 | 1425 | 1427 | 1427 | 1425 | 427 |
| 351 | 20230725 | 134700 | 466751064 | 1429 | 1429 | 1429 | 1429 | 1 |
| 352 | 20230725 | 134600 | 466749635 | 1428 | 1428 | 1428 | 1428 | 1169 |
| 353 | 20230725 | 134500 | 465080303 | 1431 | 1431 | 1431 | 1431 | 0 |
| 354 | 20230725 | 134400 | 465080303 | 1431 | 1431 | 1431 | 1431 | 0 |
| 355 | 20230725 | 134300 | 465080303 | 1431 | 1431 | 1431 | 1431 | 0 |
| 356 | 20230725 | 134200 | 465080303 | 1431 | 1431 | 1431 | 1431 | 0 |
| 357 | 20230725 | 134100 | 465080303 | 1431 | 1431 | 1431 | 1431 | 1 |
| 358 | 20230725 | 134000 | 465078872 | 1431 | 1431 | 1431 | 1431 | 0 |
| 359 | 20230725 | 133900 | 465078872 | 1431 | 1430 | 1431 | 1428 | 2601 |
| 360 | 20230725 | 133800 | 461362431 | 1431 | 1432 | 1432 | 1431 | 1479 |
| 361 | 20230725 | 133700 | 459245653 | 1435 | 1435 | 1435 | 1435 | 0 |
| 362 | 20230725 | 133600 | 459245653 | 1435 | 1432 | 1435 | 1432 | 125 |
| 363 | 20230725 | 133500 | 459066650 | 1432 | 1432 | 1432 | 1432 | 1000 |
| 364 | 20230725 | 133400 | 457634650 | 1432 | 1432 | 1432 | 1432 | 0 |
| 365 | 20230725 | 133300 | 457634650 | 1432 | 1432 | 1432 | 1432 | 500 |
| 366 | 20230725 | 133200 | 456918650 | 1432 | 1432 | 1432 | 1432 | 6 |
| 367 | 20230725 | 133100 | 456910058 | 1432 | 1430 | 1432 | 1430 | 106 |
| 368 | 20230725 | 133000 | 456758466 | 1432 | 1432 | 1432 | 1432 | 0 |
| 369 | 20230725 | 132900 | 456758466 | 1432 | 1432 | 1432 | 1432 | 114 |
| 370 | 20230725 | 132800 | 456595218 | 1432 | 1432 | 1432 | 1432 | 300 |
| 371 | 20230725 | 132700 | 456165618 | 1432 | 1432 | 1432 | 1432 | 6 |
| 372 | 20230725 | 132600 | 456157026 | 1430 | 1430 | 1430 | 1430 | 1920 |
| 373 | 20230725 | 132500 | 453411426 | 1430 | 1430 | 1430 | 1430 | 1 |
| 374 | 20230725 | 132400 | 453409996 | 1429 | 1429 | 1429 | 1429 | 55 |
| 375 | 20230725 | 132300 | 453331401 | 1429 | 1429 | 1429 | 1429 | 40 |
| 376 | 20230725 | 132200 | 453274241 | 1429 | 1429 | 1429 | 1429 | 5 |
| 377 | 20230725 | 132100 | 453267096 | 1430 | 1430 | 1430 | 1430 | 0 |
| 378 | 20230725 | 132000 | 453267096 | 1430 | 1430 | 1430 | 1430 | 0 |
| 379 | 20230725 | 131900 | 453267096 | 1430 | 1430 | 1430 | 1430 | 0 |
| 380 | 20230725 | 131800 | 453267096 | 1430 | 1430 | 1430 | 1430 | 0 |
| 381 | 20230725 | 131700 | 453267096 | 1430 | 1430 | 1430 | 1430 | 0 |
| 382 | 20230725 | 131600 | 453267096 | 1430 | 1430 | 1430 | 1430 | 0 |
| 383 | 20230725 | 131500 | 453267096 | 1430 | 1430 | 1430 | 1430 | 1 |
| 384 | 20230725 | 131400 | 453265666 | 1429 | 1429 | 1429 | 1429 | 10 |
| 385 | 20230725 | 131300 | 453251376 | 1430 | 1430 | 1430 | 1430 | 0 |
| 386 | 20230725 | 131200 | 453251376 | 1430 | 1430 | 1430 | 1430 | 1002 |
| 387 | 20230725 | 131100 | 451818516 | 1430 | 1430 | 1430 | 1430 | 0 |
| 388 | 20230725 | 131000 | 451818516 | 1430 | 1430 | 1430 | 1430 | 5 |
| 389 | 20230725 | 130900 | 451811366 | 1428 | 1428 | 1428 | 1428 | 0 |
| 390 | 20230725 | 130800 | 451811366 | 1428 | 1428 | 1428 | 1428 | 426 |
| 391 | 20230725 | 130700 | 451203038 | 1430 | 1430 | 1430 | 1430 | 70 |
| 392 | 20230725 | 130600 | 451102938 | 1430 | 1430 | 1430 | 1430 | 1 |
| 393 | 20230725 | 130500 | 451101508 | 1428 | 1428 | 1428 | 1428 | 0 |
| 394 | 20230725 | 130400 | 451101508 | 1428 | 1428 | 1428 | 1428 | 100 |
| 395 | 20230725 | 130300 | 450958708 | 1430 | 1428 | 1430 | 1428 | 10000 |
| 396 | 20230725 | 130200 | 436660724 | 1428 | 1428 | 1428 | 1428 | 2 |
| 397 | 20230725 | 130100 | 436657868 | 1428 | 1428 | 1428 | 1428 | 3 |
| 398 | 20230725 | 130000 | 436653584 | 1427 | 1421 | 1427 | 1421 | 10212 |
| 399 | 20230725 | 125900 | 422082332 | 1427 | 1427 | 1427 | 1427 | 1 |
| 400 | 20230725 | 125800 | 422080905 | 1425 | 1425 | 1425 | 1425 | 0 |
| 401 | 20230725 | 125700 | 422080905 | 1425 | 1421 | 1427 | 1421 | 34 |
| 402 | 20230725 | 125600 | 422032453 | 1421 | 1427 | 1427 | 1421 | 62 |
| 403 | 20230725 | 125500 | 421944015 | 1422 | 1427 | 1427 | 1422 | 207 |
| 404 | 20230725 | 125400 | 421649526 | 1421 | 1421 | 1421 | 1421 | 100 |
| 405 | 20230725 | 125300 | 421507426 | 1427 | 1427 | 1427 | 1427 | 5 |
| 406 | 20230725 | 125200 | 421500291 | 1427 | 1420 | 1427 | 1420 | 36 |
| 407 | 20230725 | 125100 | 421449157 | 1419 | 1420 | 1420 | 1419 | 615 |
| 408 | 20230725 | 125000 | 420575893 | 1427 | 1427 | 1427 | 1427 | 0 |
| 409 | 20230725 | 124900 | 420575893 | 1427 | 1419 | 1427 | 1418 | 213 |
| 410 | 20230725 | 124800 | 420273319 | 1419 | 1423 | 1423 | 1419 | 4829 |
| 411 | 20230725 | 124700 | 413411643 | 1423 | 1425 | 1425 | 1423 | 1133 |
| 412 | 20230725 | 124600 | 411799378 | 1423 | 1423 | 1423 | 1423 | 0 |
| 413 | 20230725 | 124500 | 411799378 | 1423 | 1423 | 1426 | 1422 | 439 |
| 414 | 20230725 | 124400 | 411174679 | 1427 | 1427 | 1427 | 1427 | 5 |
| 415 | 20230725 | 124300 | 411167544 | 1427 | 1427 | 1427 | 1427 | 0 |
| 416 | 20230725 | 124200 | 411167544 | 1427 | 1427 | 1427 | 1427 | 0 |
| 417 | 20230725 | 124100 | 411167544 | 1427 | 1427 | 1427 | 1427 | 10 |
| 418 | 20230725 | 124000 | 411153274 | 1428 | 1428 | 1428 | 1428 | 0 |
| 419 | 20230725 | 123900 | 411153274 | 1428 | 1428 | 1428 | 1428 | 0 |
| 420 | 20230725 | 123800 | 411153274 | 1428 | 1428 | 1428 | 1428 | 70 |
| 421 | 20230725 | 123700 | 411053314 | 1428 | 1419 | 1428 | 1419 | 3482 |
| 422 | 20230725 | 123600 | 406112347 | 1418 | 1430 | 1430 | 1418 | 499 |
| 423 | 20230725 | 123500 | 405404093 | 1419 | 1429 | 1429 | 1419 | 20451 |
| 424 | 20230725 | 123400 | 376348140 | 1430 | 1430 | 1430 | 1430 | 0 |
| 425 | 20230725 | 123300 | 376348140 | 1430 | 1429 | 1430 | 1427 | 380 |
| 426 | 20230725 | 123200 | 375805522 | 1430 | 1430 | 1430 | 1430 | 0 |
| 427 | 20230725 | 123100 | 375805522 | 1430 | 1430 | 1430 | 1430 | 0 |
| 428 | 20230725 | 123000 | 375805522 | 1430 | 1430 | 1430 | 1430 | 0 |
| 429 | 20230725 | 122900 | 375805522 | 1430 | 1432 | 1432 | 1430 | 204 |
| 430 | 20230725 | 122800 | 375513602 | 1432 | 1434 | 1434 | 1432 | 111 |
| 431 | 20230725 | 122700 | 375354450 | 1433 | 1435 | 1435 | 1433 | 115 |
| 432 | 20230725 | 122600 | 375189639 | 1434 | 1435 | 1435 | 1431 | 409 |
| 433 | 20230725 | 122500 | 374603632 | 1434 | 1432 | 1435 | 1432 | 6 |
| 434 | 20230725 | 122400 | 374595030 | 1435 | 1434 | 1435 | 1434 | 12 |
| 435 | 20230725 | 122300 | 374577811 | 1434 | 1434 | 1435 | 1434 | 27 |
| 436 | 20230725 | 122200 | 374539092 | 1432 | 1434 | 1434 | 1432 | 31 |
| 437 | 20230725 | 122100 | 374494698 | 1435 | 1435 | 1435 | 1435 | 0 |
| 438 | 20230725 | 122000 | 374494698 | 1435 | 1435 | 1435 | 1435 | 0 |
| 439 | 20230725 | 121900 | 374494698 | 1435 | 1426 | 1435 | 1426 | 230 |
| 440 | 20230725 | 121800 | 374165684 | 1434 | 1433 | 1434 | 1433 | 1502 |
| 441 | 20230725 | 121700 | 372011817 | 1425 | 1435 | 1435 | 1424 | 3283 |
| 442 | 20230725 | 121600 | 367331940 | 1426 | 1435 | 1435 | 1426 | 3001 |
| 443 | 20230725 | 121500 | 363046925 | 1429 | 1432 | 1432 | 1429 | 2000 |
| 444 | 20230725 | 121400 | 360187558 | 1436 | 1436 | 1436 | 1436 | 1 |
| 445 | 20230725 | 121300 | 360186122 | 1432 | 1432 | 1432 | 1432 | 0 |
| 446 | 20230725 | 121200 | 360186122 | 1432 | 1432 | 1432 | 1432 | 200 |
| 447 | 20230725 | 121100 | 359899722 | 1432 | 1435 | 1437 | 1432 | 4013 |
| 448 | 20230725 | 121000 | 354133110 | 1437 | 1437 | 1437 | 1437 | 0 |
| 449 | 20230725 | 120900 | 354133110 | 1437 | 1436 | 1437 | 1430 | 7770 |
| 450 | 20230725 | 120800 | 343006705 | 1433 | 1436 | 1436 | 1433 | 7000 |
| 451 | 20230725 | 120700 | 332964523 | 1437 | 1437 | 1437 | 1437 | 881 |
| 452 | 20230725 | 120600 | 331698526 | 1437 | 1437 | 1437 | 1437 | 1156 |
| 453 | 20230725 | 120500 | 330037354 | 1440 | 1440 | 1440 | 1440 | 0 |
| 454 | 20230725 | 120400 | 330037354 | 1440 | 1440 | 1440 | 1440 | 0 |
| 455 | 20230725 | 120300 | 330037354 | 1440 | 1440 | 1440 | 1440 | 0 |
| 456 | 20230725 | 120200 | 330037354 | 1440 | 1440 | 1440 | 1440 | 0 |
| 457 | 20230725 | 120100 | 330037354 | 1440 | 1440 | 1440 | 1440 | 100 |
| 458 | 20230725 | 120000 | 329893354 | 1437 | 1437 | 1437 | 1437 | 0 |
| 459 | 20230725 | 115900 | 329893354 | 1437 | 1437 | 1437 | 1437 | 0 |
| 460 | 20230725 | 115800 | 329893354 | 1437 | 1438 | 1438 | 1437 | 500 |
| 461 | 20230725 | 115700 | 329174554 | 1436 | 1438 | 1438 | 1436 | 5283 |
| 462 | 20230725 | 115600 | 321584715 | 1439 | 1440 | 1440 | 1439 | 1398 |
| 463 | 20230725 | 115500 | 319572987 | 1440 | 1440 | 1440 | 1440 | 28 |
| 464 | 20230725 | 115400 | 319532667 | 1440 | 1440 | 1440 | 1440 | 134 |
| 465 | 20230725 | 115300 | 319339707 | 1439 | 1439 | 1439 | 1439 | 0 |
| 466 | 20230725 | 115200 | 319339707 | 1439 | 1439 | 1439 | 1439 | 10 |
| 467 | 20230725 | 115100 | 319325317 | 1439 | 1439 | 1439 | 1439 | 10 |
| 468 | 20230725 | 115000 | 319310927 | 1439 | 1439 | 1439 | 1439 | 5 |
| 469 | 20230725 | 114900 | 319303732 | 1439 | 1439 | 1439 | 1439 | 10 |
| 470 | 20230725 | 114800 | 319289342 | 1439 | 1439 | 1439 | 1439 | 97 |
| 471 | 20230725 | 114700 | 319149759 | 1439 | 1440 | 1440 | 1439 | 242 |
| 472 | 20230725 | 114600 | 318801379 | 1440 | 1440 | 1440 | 1440 | 0 |
| 473 | 20230725 | 114500 | 318801379 | 1440 | 1440 | 1440 | 1440 | 0 |
| 474 | 20230725 | 114400 | 318801379 | 1440 | 1440 | 1440 | 1440 | 29 |
| 475 | 20230725 | 114300 | 318759619 | 1440 | 1440 | 1440 | 1440 | 431 |
| 476 | 20230725 | 114200 | 318138979 | 1440 | 1440 | 1440 | 1440 | 45 |
| 477 | 20230725 | 114100 | 318074179 | 1440 | 1440 | 1440 | 1439 | 141 |
| 478 | 20230725 | 114000 | 317871169 | 1440 | 1440 | 1440 | 1440 | 0 |
| 479 | 20230725 | 113900 | 317871169 | 1440 | 1440 | 1440 | 1440 | 998 |
| 480 | 20230725 | 113800 | 316434049 | 1440 | 1439 | 1440 | 1439 | 6 |
| 481 | 20230725 | 113700 | 316425414 | 1439 | 1439 | 1439 | 1439 | 288 |
| 482 | 20230725 | 113600 | 316010982 | 1440 | 1440 | 1440 | 1440 | 1 |
| 483 | 20230725 | 113500 | 316009542 | 1439 | 1439 | 1439 | 1439 | 211 |
| 484 | 20230725 | 113400 | 315705913 | 1439 | 1439 | 1439 | 1439 | 50 |
| 485 | 20230725 | 113300 | 315633963 | 1440 | 1440 | 1440 | 1440 | 1 |
| 486 | 20230725 | 113200 | 315632523 | 1439 | 1439 | 1439 | 1439 | 1033 |
| 487 | 20230725 | 113100 | 314146036 | 1439 | 1439 | 1439 | 1439 | 0 |
| 488 | 20230725 | 113000 | 314146036 | 1439 | 1439 | 1439 | 1439 | 983 |
| 489 | 20230725 | 112900 | 312731499 | 1439 | 1439 | 1439 | 1439 | 274 |
| 490 | 20230725 | 112800 | 312337213 | 1439 | 1439 | 1439 | 1439 | 106 |
| 491 | 20230725 | 112700 | 312184679 | 1438 | 1438 | 1438 | 1438 | 0 |
| 492 | 20230725 | 112600 | 312184679 | 1438 | 1438 | 1438 | 1438 | 300 |
| 493 | 20230725 | 112500 | 311753279 | 1438 | 1439 | 1439 | 1438 | 1100 |
| 494 | 20230725 | 112400 | 310170579 | 1440 | 1440 | 1440 | 1440 | 0 |
| 495 | 20230725 | 112300 | 310170579 | 1440 | 1440 | 1440 | 1440 | 0 |
| 496 | 20230725 | 112200 | 310170579 | 1440 | 1440 | 1440 | 1440 | 50 |
| 497 | 20230725 | 112100 | 310098579 | 1440 | 1440 | 1440 | 1440 | 1 |
| 498 | 20230725 | 112000 | 310097139 | 1440 | 1440 | 1440 | 1440 | 1826 |
| 499 | 20230725 | 111900 | 307467699 | 1440 | 1441 | 1441 | 1440 | 1168 |
| 500 | 20230725 | 111800 | 305785774 | 1440 | 1440 | 1441 | 1440 | 446 |
| 501 | 20230725 | 111700 | 305143389 | 1440 | 1440 | 1440 | 1439 | 2489 |
| 502 | 20230725 | 111600 | 301559344 | 1441 | 1441 | 1441 | 1441 | 0 |
| 503 | 20230725 | 111500 | 301559344 | 1441 | 1441 | 1441 | 1441 | 541 |
| 504 | 20230725 | 111400 | 300779763 | 1442 | 1442 | 1442 | 1442 | 2 |
| 505 | 20230725 | 111300 | 300776879 | 1442 | 1445 | 1445 | 1442 | 445 |
| 506 | 20230725 | 111200 | 300134880 | 1445 | 1445 | 1445 | 1443 | 124 |
| 507 | 20230725 | 111100 | 299955704 | 1445 | 1445 | 1445 | 1445 | 0 |
| 508 | 20230725 | 111000 | 299955704 | 1445 | 1445 | 1445 | 1445 | 0 |
| 509 | 20230725 | 110900 | 299955704 | 1445 | 1445 | 1445 | 1445 | 0 |
| 510 | 20230725 | 110800 | 299955704 | 1445 | 1445 | 1446 | 1445 | 701 |
| 511 | 20230725 | 110700 | 298942061 | 1446 | 1446 | 1446 | 1446 | 0 |
| 512 | 20230725 | 110600 | 298942061 | 1446 | 1446 | 1446 | 1446 | 0 |
| 513 | 20230725 | 110500 | 298942061 | 1446 | 1446 | 1446 | 1446 | 0 |
| 514 | 20230725 | 110400 | 298942061 | 1446 | 1446 | 1446 | 1446 | 0 |
| 515 | 20230725 | 110300 | 298942061 | 1446 | 1446 | 1446 | 1446 | 0 |
| 516 | 20230725 | 110200 | 298942061 | 1446 | 1446 | 1446 | 1446 | 0 |
| 517 | 20230725 | 110100 | 298942061 | 1446 | 1446 | 1446 | 1446 | 0 |
| 518 | 20230725 | 110000 | 298942061 | 1446 | 1446 | 1446 | 1446 | 100 |
| 519 | 20230725 | 105900 | 298797461 | 1446 | 1446 | 1446 | 1446 | 1002 |
| 520 | 20230725 | 105800 | 297348569 | 1441 | 1441 | 1441 | 1441 | 15 |
| 521 | 20230725 | 105700 | 297326954 | 1446 | 1446 | 1446 | 1446 | 1 |
| 522 | 20230725 | 105600 | 297325508 | 1435 | 1446 | 1446 | 1435 | 101 |
| 523 | 20230725 | 105500 | 297180562 | 1435 | 1437 | 1437 | 1435 | 3115 |
| 524 | 20230725 | 105400 | 292705969 | 1448 | 1448 | 1448 | 1448 | 1 |
| 525 | 20230725 | 105300 | 292704521 | 1435 | 1436 | 1436 | 1435 | 500 |
| 526 | 20230725 | 105200 | 291986721 | 1447 | 1447 | 1447 | 1447 | 1 |
| 527 | 20230725 | 105100 | 291985274 | 1442 | 1443 | 1443 | 1442 | 1001 |
| 528 | 20230725 | 105000 | 290541831 | 1432 | 1436 | 1436 | 1432 | 9001 |
| 529 | 20230725 | 104900 | 277645514 | 1449 | 1449 | 1449 | 1449 | 100 |
| 530 | 20230725 | 104800 | 277500614 | 1449 | 1435 | 1449 | 1434 | 289 |
| 531 | 20230725 | 104700 | 277085886 | 1435 | 1435 | 1435 | 1435 | 1358 |
| 532 | 20230725 | 104600 | 275137156 | 1436 | 1436 | 1436 | 1436 | 301 |
| 533 | 20230725 | 104500 | 274704920 | 1436 | 1436 | 1436 | 1436 | 60 |
| 534 | 20230725 | 104400 | 274618760 | 1436 | 1449 | 1449 | 1436 | 1001 |
| 535 | 20230725 | 104300 | 273181164 | 1437 | 1440 | 1440 | 1437 | 2000 |
| 536 | 20230725 | 104200 | 270305438 | 1450 | 1450 | 1450 | 1450 | 100 |
| 537 | 20230725 | 104100 | 270160438 | 1450 | 1450 | 1450 | 1450 | 1 |
| 538 | 20230725 | 104000 | 270158988 | 1438 | 1447 | 1447 | 1438 | 8000 |
| 539 | 20230725 | 103900 | 258633737 | 1451 | 1451 | 1451 | 1451 | 1 |
| 540 | 20230725 | 103800 | 258632286 | 1446 | 1448 | 1448 | 1446 | 2102 |
| 541 | 20230725 | 103700 | 255591094 | 1448 | 1448 | 1448 | 1448 | 0 |
| 542 | 20230725 | 103600 | 255591094 | 1448 | 1448 | 1448 | 1448 | 0 |
| 543 | 20230725 | 103500 | 255591094 | 1448 | 1448 | 1448 | 1448 | 303 |
| 544 | 20230725 | 103400 | 255152350 | 1452 | 1452 | 1452 | 1452 | 0 |
| 545 | 20230725 | 103300 | 255152350 | 1452 | 1452 | 1452 | 1452 | 0 |
| 546 | 20230725 | 103200 | 255152350 | 1452 | 1452 | 1452 | 1452 | 0 |
| 547 | 20230725 | 103100 | 255152350 | 1452 | 1452 | 1452 | 1452 | 2 |
| 548 | 20230725 | 103000 | 255149446 | 1452 | 1450 | 1452 | 1441 | 2926 |
| 549 | 20230725 | 102900 | 250918354 | 1440 | 1445 | 1445 | 1440 | 1500 |
| 550 | 20230725 | 102800 | 248755615 | 1454 | 1454 | 1454 | 1454 | 962 |
| 551 | 20230725 | 102700 | 247356867 | 1454 | 1454 | 1454 | 1454 | 0 |
| 552 | 20230725 | 102600 | 247356867 | 1454 | 1454 | 1454 | 1454 | 34 |
| 553 | 20230725 | 102500 | 247307431 | 1454 | 1452 | 1455 | 1452 | 592 |
| 554 | 20230725 | 102400 | 246446707 | 1453 | 1443 | 1453 | 1443 | 2000 |
| 555 | 20230725 | 102300 | 243556008 | 1443 | 1446 | 1446 | 1443 | 27000 |
| 556 | 20230725 | 102200 | 204581528 | 1446 | 1448 | 1448 | 1446 | 5000 |
| 557 | 20230725 | 102100 | 197349796 | 1453 | 1453 | 1453 | 1453 | 0 |
| 558 | 20230725 | 102000 | 197349796 | 1453 | 1453 | 1453 | 1453 | 1 |
| 559 | 20230725 | 101900 | 197348343 | 1447 | 1453 | 1453 | 1447 | 150 |
| 560 | 20230725 | 101800 | 197130993 | 1453 | 1452 | 1453 | 1452 | 151 |
| 561 | 20230725 | 101700 | 196911705 | 1452 | 1452 | 1452 | 1452 | 0 |
| 562 | 20230725 | 101600 | 196911705 | 1452 | 1452 | 1452 | 1452 | 2 |
| 563 | 20230725 | 101500 | 196908801 | 1452 | 1452 | 1452 | 1445 | 202 |
| 564 | 20230725 | 101400 | 196616897 | 1445 | 1450 | 1450 | 1445 | 9070 |
| 565 | 20230725 | 101300 | 183504348 | 1452 | 1452 | 1452 | 1452 | 30 |
| 566 | 20230725 | 101200 | 183460788 | 1452 | 1452 | 1452 | 1452 | 1 |
| 567 | 20230725 | 101100 | 183459336 | 1453 | 1453 | 1453 | 1453 | 1 |
| 568 | 20230725 | 101000 | 183457883 | 1449 | 1452 | 1452 | 1449 | 5000 |
| 569 | 20230725 | 100900 | 176208859 | 1452 | 1452 | 1453 | 1452 | 3004 |
| 570 | 20230725 | 100800 | 171844142 | 1452 | 1451 | 1452 | 1451 | 24 |
| 571 | 20230725 | 100700 | 171809310 | 1451 | 1451 | 1451 | 1451 | 88 |
| 572 | 20230725 | 100600 | 171681622 | 1450 | 1452 | 1453 | 1450 | 342 |
| 573 | 20230725 | 100500 | 171184739 | 1450 | 1451 | 1453 | 1450 | 2007 |
| 574 | 20230725 | 100400 | 168274572 | 1451 | 1452 | 1453 | 1451 | 2355 |
| 575 | 20230725 | 100300 | 164857351 | 1453 | 1452 | 1453 | 1450 | 2935 |
| 576 | 20230725 | 100200 | 160600828 | 1453 | 1453 | 1453 | 1453 | 50 |
| 577 | 20230725 | 100100 | 160528178 | 1453 | 1453 | 1453 | 1453 | 1003 |
| 578 | 20230725 | 100000 | 159070819 | 1453 | 1450 | 1453 | 1450 | 2202 |
| 579 | 20230725 | 095900 | 155877910 | 1450 | 1454 | 1454 | 1450 | 395 |
| 580 | 20230725 | 095800 | 155304834 | 1453 | 1454 | 1454 | 1450 | 221 |
| 581 | 20230725 | 095700 | 154984317 | 1455 | 1455 | 1455 | 1450 | 2234 |
| 582 | 20230725 | 095600 | 151744978 | 1455 | 1456 | 1456 | 1450 | 103 |
| 583 | 20230725 | 095500 | 151595605 | 1455 | 1455 | 1456 | 1451 | 1310 |
| 584 | 20230725 | 095400 | 149689225 | 1455 | 1456 | 1456 | 1454 | 694 |
| 585 | 20230725 | 095300 | 148680091 | 1455 | 1456 | 1457 | 1450 | 17247 |
| 586 | 20230725 | 095200 | 123641673 | 1456 | 1457 | 1457 | 1456 | 16 |
| 587 | 20230725 | 095100 | 123618374 | 1456 | 1458 | 1458 | 1456 | 131 |
| 588 | 20230725 | 095000 | 123427632 | 1457 | 1459 | 1459 | 1456 | 411 |
| 589 | 20230725 | 094900 | 122828403 | 1459 | 1458 | 1460 | 1456 | 3528 |
| 590 | 20230725 | 094800 | 117686953 | 1458 | 1458 | 1458 | 1458 | 1941 |
| 591 | 20230725 | 094700 | 114856975 | 1458 | 1459 | 1459 | 1458 | 7018 |
| 592 | 20230725 | 094600 | 104621266 | 1459 | 1459 | 1459 | 1459 | 98 |
| 593 | 20230725 | 094500 | 104478284 | 1459 | 1459 | 1459 | 1459 | 600 |
| 594 | 20230725 | 094400 | 103602884 | 1459 | 1460 | 1460 | 1459 | 1851 |
| 595 | 20230725 | 094300 | 100901494 | 1460 | 1460 | 1460 | 1460 | 12 |
| 596 | 20230725 | 094200 | 100883974 | 1460 | 1460 | 1460 | 1459 | 228 |
| 597 | 20230725 | 094100 | 100551144 | 1460 | 1463 | 1463 | 1460 | 3150 |
| 598 | 20230725 | 094000 | 95952135 | 1461 | 1463 | 1463 | 1461 | 501 |
| 599 | 20230725 | 093900 | 95220172 | 1464 | 1467 | 1467 | 1460 | 1603 |
| 600 | 20230725 | 093800 | 92873905 | 1464 | 1470 | 1470 | 1464 | 116 |
| 601 | 20230725 | 093700 | 92703724 | 1468 | 1470 | 1470 | 1468 | 20 |
| 602 | 20230725 | 093600 | 92674344 | 1469 | 1462 | 1471 | 1461 | 529 |
| 603 | 20230725 | 093500 | 91901326 | 1462 | 1471 | 1473 | 1462 | 5266 |
| 604 | 20230725 | 093400 | 84148763 | 1463 | 1473 | 1473 | 1462 | 3365 |
| 605 | 20230725 | 093300 | 79227114 | 1464 | 1473 | 1473 | 1464 | 1195 |
| 606 | 20230725 | 093200 | 77477477 | 1473 | 1473 | 1473 | 1473 | 0 |
| 607 | 20230725 | 093100 | 77477477 | 1473 | 1467 | 1473 | 1466 | 124 |
| 608 | 20230725 | 093000 | 77295559 | 1473 | 1468 | 1473 | 1465 | 5382 |
| 609 | 20230725 | 092900 | 69408690 | 1468 | 1474 | 1474 | 1468 | 233 |
| 610 | 20230725 | 092800 | 69066610 | 1469 | 1475 | 1475 | 1469 | 1182 |
| 611 | 20230725 | 092700 | 67329545 | 1475 | 1475 | 1475 | 1475 | 0 |
| 612 | 20230725 | 092600 | 67329545 | 1475 | 1475 | 1475 | 1475 | 0 |
| 613 | 20230725 | 092500 | 67329545 | 1475 | 1475 | 1475 | 1475 | 0 |
| 614 | 20230725 | 092400 | 67329545 | 1475 | 1469 | 1475 | 1467 | 4021 |
| 615 | 20230725 | 092300 | 61420398 | 1475 | 1474 | 1475 | 1474 | 600 |
| 616 | 20230725 | 092200 | 60535480 | 1475 | 1475 | 1475 | 1475 | 1 |
| 617 | 20230725 | 092100 | 60534005 | 1468 | 1468 | 1468 | 1468 | 0 |
| 618 | 20230725 | 092000 | 60534005 | 1468 | 1469 | 1469 | 1468 | 117 |
| 619 | 20230725 | 091900 | 60362246 | 1468 | 1471 | 1471 | 1468 | 227 |
| 620 | 20230725 | 091800 | 60028787 | 1468 | 1468 | 1468 | 1468 | 0 |
| 621 | 20230725 | 091700 | 60028787 | 1468 | 1468 | 1468 | 1468 | 0 |
| 622 | 20230725 | 091600 | 60028787 | 1468 | 1471 | 1471 | 1468 | 1415 |
| 623 | 20230725 | 091500 | 57949304 | 1471 | 1471 | 1471 | 1470 | 1524 |
| 624 | 20230725 | 091400 | 55708969 | 1471 | 1472 | 1472 | 1470 | 2074 |
| 625 | 20230725 | 091300 | 52659569 | 1471 | 1472 | 1472 | 1471 | 4863 |
| 626 | 20230725 | 091200 | 45502233 | 1472 | 1472 | 1472 | 1471 | 1737 |
| 627 | 20230725 | 091100 | 42945569 | 1480 | 1471 | 1480 | 1471 | 1178 |
| 628 | 20230725 | 091000 | 41211951 | 1472 | 1472 | 1472 | 1472 | 264 |
| 629 | 20230725 | 090900 | 40823343 | 1472 | 1486 | 1486 | 1472 | 11965 |
| 630 | 20230725 | 090800 | 23177877 | 1486 | 1478 | 1486 | 1476 | 1957 |
| 631 | 20230725 | 090700 | 20287546 | 1478 | 1481 | 1481 | 1478 | 4595 |
| 632 | 20230725 | 090600 | 13489695 | 1481 | 1481 | 1481 | 1481 | 131 |
| 633 | 20230725 | 090500 | 13295684 | 1482 | 1485 | 1485 | 1482 | 265 |
| 634 | 20230725 | 090400 | 12902177 | 1485 | 1486 | 1486 | 1485 | 305 |
| 635 | 20230725 | 090300 | 12449198 | 1499 | 1495 | 1499 | 1495 | 1700 |
| 636 | 20230725 | 090200 | 9901337 | 1499 | 1499 | 1499 | 1499 | 0 |
| 637 | 20230725 | 090100 | 9901337 | 1499 | 1488 | 1500 | 1488 | 1133 |
| 638 | 20230725 | 090000 | 8204458 | 1488 | 1478 | 1488 | 1478 | 5551 |