28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 184100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 19342 |
| 3 | 20230725 | 184000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20230725 | 183900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20230725 | 183800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20230725 | 183700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20230725 | 183600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20230725 | 183500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20230725 | 183400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20230725 | 183300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20230725 | 183200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20230725 | 183100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20230725 | 183000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20230725 | 182900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20230725 | 182800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20230725 | 182700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20230725 | 182600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20230725 | 182500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20230725 | 182400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20230725 | 182300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20230725 | 182200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20230725 | 182100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20230725 | 182000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20230725 | 181900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20230725 | 181800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20230725 | 181700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20230725 | 181600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20230725 | 181500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20230725 | 181400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20230725 | 181300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20230725 | 181200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20230725 | 181100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 19342 |
| 33 | 20230725 | 181000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20230725 | 180900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20230725 | 180800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20230725 | 180700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20230725 | 180600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20230725 | 180500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20230725 | 180400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20230725 | 180300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20230725 | 180200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20230725 | 180100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20230725 | 180000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20230725 | 175900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20230725 | 175800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20230725 | 175700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20230725 | 175600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20230725 | 175500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20230725 | 175400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20230725 | 175300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20230725 | 175200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20230725 | 175100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20230725 | 175000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20230725 | 174900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20230725 | 174800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20230725 | 174700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20230725 | 174600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20230725 | 174500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20230725 | 174400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20230725 | 174300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20230725 | 174200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20230725 | 174100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 19342 |
| 63 | 20230725 | 174000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20230725 | 173900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20230725 | 173800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20230725 | 173700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20230725 | 173600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20230725 | 173500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20230725 | 173400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20230725 | 173300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20230725 | 173200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20230725 | 173100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20230725 | 173000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20230725 | 172900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20230725 | 172800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20230725 | 172700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20230725 | 172600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20230725 | 172500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20230725 | 172400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20230725 | 172300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20230725 | 172200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20230725 | 172100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20230725 | 172000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20230725 | 171900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20230725 | 171800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20230725 | 171700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20230725 | 171600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20230725 | 171500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20230725 | 171400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20230725 | 171300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20230725 | 171200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20230725 | 171100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 19342 |
| 93 | 20230725 | 171000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20230725 | 170900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20230725 | 170800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20230725 | 170700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20230725 | 170600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20230725 | 170500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20230725 | 170400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20230725 | 170300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20230725 | 170200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20230725 | 170100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20230725 | 170000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20230725 | 165900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20230725 | 165800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20230725 | 165700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20230725 | 165600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20230725 | 165500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20230725 | 165400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20230725 | 165300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20230725 | 165200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20230725 | 165100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20230725 | 165000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20230725 | 164900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20230725 | 164800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20230725 | 164700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20230725 | 164600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20230725 | 164500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20230725 | 164400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20230725 | 164300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20230725 | 164200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20230725 | 164100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 19342 |
| 123 | 20230725 | 164000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20230725 | 163900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20230725 | 163800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20230725 | 163700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20230725 | 163600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20230725 | 163500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20230725 | 163400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20230725 | 163300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20230725 | 163200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20230725 | 163100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20230725 | 163000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20230725 | 162900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20230725 | 162800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20230725 | 162700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20230725 | 162600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20230725 | 162500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20230725 | 162400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20230725 | 162300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20230725 | 162200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20230725 | 162100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20230725 | 162000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20230725 | 161900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20230725 | 161800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20230725 | 161700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20230725 | 161600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20230725 | 161500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20230725 | 161400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20230725 | 161300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20230725 | 161200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20230725 | 161100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 19342 |
| 153 | 20230725 | 161000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20230725 | 160900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20230725 | 160800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20230725 | 160700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20230725 | 160600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20230725 | 160500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20230725 | 160400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20230725 | 160300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20230725 | 160200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20230725 | 160100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20230725 | 160000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20230725 | 155900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20230725 | 155800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20230725 | 155700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20230725 | 155600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20230725 | 155500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20230725 | 155400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20230725 | 155300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20230725 | 155200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20230725 | 155100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20230725 | 155000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20230725 | 154900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20230725 | 154800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20230725 | 154700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20230725 | 154600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20230725 | 154500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20230725 | 154400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20230725 | 154300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20230725 | 154200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20230725 | 154100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 19342 |
| 183 | 20230725 | 154000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20230725 | 153900 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20230725 | 153800 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20230725 | 153700 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20230725 | 153600 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20230725 | 153500 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20230725 | 153400 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20230725 | 153300 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20230725 | 153200 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20230725 | 153100 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20230725 | 153000 | 1473349715 | 2345 | 2345 | 2345 | 2345 | 19342 |
| 194 | 20230725 | 152900 | 1427992725 | 2340 | 2340 | 2340 | 2340 | 0 |
| 195 | 20230725 | 152800 | 1427992725 | 2340 | 2340 | 2340 | 2340 | 0 |
| 196 | 20230725 | 152700 | 1427992725 | 2340 | 2340 | 2340 | 2340 | 0 |
| 197 | 20230725 | 152600 | 1427992725 | 2340 | 2340 | 2340 | 2340 | 0 |
| 198 | 20230725 | 152500 | 1427992725 | 2340 | 2340 | 2340 | 2340 | 0 |
| 199 | 20230725 | 152400 | 1427992725 | 2340 | 2340 | 2340 | 2340 | 0 |
| 200 | 20230725 | 152300 | 1427992725 | 2340 | 2340 | 2340 | 2340 | 0 |
| 201 | 20230725 | 152200 | 1427992725 | 2340 | 2340 | 2340 | 2340 | 0 |
| 202 | 20230725 | 152100 | 1427992725 | 2340 | 2340 | 2340 | 2340 | 0 |
| 203 | 20230725 | 152000 | 1427992725 | 2340 | 2340 | 2340 | 2340 | 0 |
| 204 | 20230725 | 151900 | 1427992725 | 2340 | 2340 | 2345 | 2340 | 11386 |
| 205 | 20230725 | 151800 | 1401320865 | 2340 | 2350 | 2350 | 2340 | 7334 |
| 206 | 20230725 | 151700 | 1384125150 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20230725 | 151600 | 1384125150 | 2350 | 2340 | 2350 | 2335 | 3741 |
| 208 | 20230725 | 151500 | 1375356715 | 2340 | 2340 | 2340 | 2340 | 484 |
| 209 | 20230725 | 151400 | 1374224155 | 2340 | 2335 | 2345 | 2335 | 749 |
| 210 | 20230725 | 151300 | 1372469960 | 2330 | 2350 | 2350 | 2330 | 10050 |
| 211 | 20230725 | 151200 | 1349005665 | 2360 | 2350 | 2360 | 2345 | 2520 |
| 212 | 20230725 | 151100 | 1343093585 | 2350 | 2355 | 2355 | 2350 | 4369 |
| 213 | 20230725 | 151000 | 1332806505 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20230725 | 150900 | 1332806505 | 2360 | 2365 | 2365 | 2360 | 1216 |
| 215 | 20230725 | 150800 | 1329935945 | 2370 | 2365 | 2370 | 2365 | 4 |
| 216 | 20230725 | 150700 | 1329926480 | 2365 | 2370 | 2370 | 2365 | 4 |
| 217 | 20230725 | 150600 | 1329917015 | 2365 | 2365 | 2365 | 2365 | 98 |
| 218 | 20230725 | 150500 | 1329685245 | 2370 | 2370 | 2370 | 2370 | 1 |
| 219 | 20230725 | 150400 | 1329682875 | 2360 | 2365 | 2365 | 2360 | 1007 |
| 220 | 20230725 | 150300 | 1327303225 | 2365 | 2365 | 2365 | 2365 | 692 |
| 221 | 20230725 | 150200 | 1325666645 | 2370 | 2370 | 2370 | 2370 | 3 |
| 222 | 20230725 | 150100 | 1325659535 | 2370 | 2370 | 2370 | 2370 | 20 |
| 223 | 20230725 | 150000 | 1325612135 | 2370 | 2355 | 2370 | 2355 | 3 |
| 224 | 20230725 | 145900 | 1325605055 | 2370 | 2355 | 2370 | 2355 | 6 |
| 225 | 20230725 | 145800 | 1325590910 | 2370 | 2360 | 2370 | 2360 | 1834 |
| 226 | 20230725 | 145700 | 1321259160 | 2370 | 2370 | 2370 | 2370 | 0 |
| 227 | 20230725 | 145600 | 1321259160 | 2370 | 2370 | 2370 | 2370 | 1 |
| 228 | 20230725 | 145500 | 1321256790 | 2365 | 2365 | 2365 | 2365 | 795 |
| 229 | 20230725 | 145400 | 1319376615 | 2355 | 2355 | 2355 | 2355 | 0 |
| 230 | 20230725 | 145300 | 1319376615 | 2355 | 2345 | 2355 | 2345 | 2075 |
| 231 | 20230725 | 145200 | 1314490520 | 2350 | 2350 | 2355 | 2350 | 10313 |
| 232 | 20230725 | 145100 | 1290254470 | 2365 | 2360 | 2365 | 2350 | 2747 |
| 233 | 20230725 | 145000 | 1283791880 | 2360 | 2360 | 2360 | 2360 | 1035 |
| 234 | 20230725 | 144900 | 1281349280 | 2375 | 2370 | 2375 | 2370 | 9666 |
| 235 | 20230725 | 144800 | 1258440855 | 2375 | 2380 | 2380 | 2375 | 15432 |
| 236 | 20230725 | 144700 | 1221787890 | 2385 | 2380 | 2385 | 2380 | 7505 |
| 237 | 20230725 | 144600 | 1203925980 | 2385 | 2380 | 2385 | 2380 | 2 |
| 238 | 20230725 | 144500 | 1203921215 | 2390 | 2385 | 2390 | 2380 | 1273 |
| 239 | 20230725 | 144400 | 1200891390 | 2390 | 2390 | 2390 | 2390 | 1207 |
| 240 | 20230725 | 144300 | 1198006660 | 2390 | 2390 | 2390 | 2390 | 0 |
| 241 | 20230725 | 144200 | 1198006660 | 2390 | 2390 | 2390 | 2390 | 3 |
| 242 | 20230725 | 144100 | 1197999490 | 2395 | 2395 | 2395 | 2395 | 1 |
| 243 | 20230725 | 144000 | 1197997095 | 2395 | 2395 | 2395 | 2395 | 0 |
| 244 | 20230725 | 143900 | 1197997095 | 2395 | 2395 | 2395 | 2395 | 250 |
| 245 | 20230725 | 143800 | 1197398345 | 2395 | 2395 | 2395 | 2395 | 0 |
| 246 | 20230725 | 143700 | 1197398345 | 2395 | 2390 | 2395 | 2380 | 5001 |
| 247 | 20230725 | 143600 | 1185483910 | 2395 | 2395 | 2395 | 2395 | 0 |
| 248 | 20230725 | 143500 | 1185483910 | 2395 | 2395 | 2395 | 2395 | 500 |
| 249 | 20230725 | 143400 | 1184286410 | 2395 | 2395 | 2395 | 2395 | 2000 |
| 250 | 20230725 | 143300 | 1179496410 | 2395 | 2390 | 2395 | 2390 | 1006 |
| 251 | 20230725 | 143200 | 1177092055 | 2385 | 2385 | 2385 | 2385 | 1000 |
| 252 | 20230725 | 143100 | 1174707055 | 2390 | 2385 | 2390 | 2385 | 2002 |
| 253 | 20230725 | 143000 | 1169932275 | 2390 | 2390 | 2390 | 2390 | 0 |
| 254 | 20230725 | 142900 | 1169932275 | 2390 | 2390 | 2390 | 2390 | 10 |
| 255 | 20230725 | 142800 | 1169908375 | 2385 | 2385 | 2385 | 2385 | 1000 |
| 256 | 20230725 | 142700 | 1167523375 | 2390 | 2390 | 2390 | 2390 | 1 |
| 257 | 20230725 | 142600 | 1167520985 | 2385 | 2385 | 2385 | 2385 | 500 |
| 258 | 20230725 | 142500 | 1166328485 | 2395 | 2390 | 2395 | 2385 | 838 |
| 259 | 20230725 | 142400 | 1164324225 | 2395 | 2395 | 2395 | 2395 | 553 |
| 260 | 20230725 | 142300 | 1162999790 | 2395 | 2390 | 2395 | 2390 | 401 |
| 261 | 20230725 | 142200 | 1162041395 | 2390 | 2385 | 2390 | 2385 | 252 |
| 262 | 20230725 | 142100 | 1161440370 | 2385 | 2390 | 2390 | 2385 | 101 |
| 263 | 20230725 | 142000 | 1161198985 | 2395 | 2380 | 2395 | 2380 | 2647 |
| 264 | 20230725 | 141900 | 1154899110 | 2395 | 2390 | 2395 | 2390 | 2101 |
| 265 | 20230725 | 141800 | 1149867715 | 2390 | 2390 | 2390 | 2390 | 5 |
| 266 | 20230725 | 141700 | 1149855765 | 2390 | 2390 | 2390 | 2390 | 905 |
| 267 | 20230725 | 141600 | 1147692815 | 2390 | 2390 | 2390 | 2390 | 5 |
| 268 | 20230725 | 141500 | 1147680865 | 2390 | 2390 | 2390 | 2380 | 10140 |
| 269 | 20230725 | 141400 | 1123510250 | 2385 | 2385 | 2385 | 2385 | 0 |
| 270 | 20230725 | 141300 | 1123510250 | 2385 | 2395 | 2395 | 2385 | 3225 |
| 271 | 20230725 | 141200 | 1115808530 | 2390 | 2390 | 2390 | 2390 | 1 |
| 272 | 20230725 | 141100 | 1115806140 | 2395 | 2395 | 2395 | 2395 | 10 |
| 273 | 20230725 | 141000 | 1115782190 | 2395 | 2395 | 2395 | 2395 | 15 |
| 274 | 20230725 | 140900 | 1115746265 | 2400 | 2400 | 2400 | 2400 | 9 |
| 275 | 20230725 | 140800 | 1115724665 | 2400 | 2400 | 2400 | 2400 | 74 |
| 276 | 20230725 | 140700 | 1115547065 | 2400 | 2400 | 2400 | 2390 | 3127 |
| 277 | 20230725 | 140600 | 1108072210 | 2400 | 2400 | 2400 | 2395 | 3 |
| 278 | 20230725 | 140500 | 1108065015 | 2400 | 2400 | 2400 | 2400 | 1 |
| 279 | 20230725 | 140400 | 1108062615 | 2400 | 2400 | 2400 | 2400 | 264 |
| 280 | 20230725 | 140300 | 1107429015 | 2400 | 2400 | 2400 | 2400 | 238 |
| 281 | 20230725 | 140200 | 1106857815 | 2400 | 2395 | 2400 | 2395 | 1500 |
| 282 | 20230725 | 140100 | 1103259510 | 2395 | 2390 | 2395 | 2390 | 17 |
| 283 | 20230725 | 140000 | 1103218875 | 2395 | 2395 | 2395 | 2395 | 1 |
| 284 | 20230725 | 135900 | 1103216480 | 2395 | 2390 | 2395 | 2390 | 439 |
| 285 | 20230725 | 135800 | 1102165270 | 2390 | 2395 | 2395 | 2390 | 1030 |
| 286 | 20230725 | 135700 | 1099698465 | 2395 | 2395 | 2395 | 2395 | 1 |
| 287 | 20230725 | 135600 | 1099696070 | 2400 | 2400 | 2400 | 2400 | 1 |
| 288 | 20230725 | 135500 | 1099693670 | 2395 | 2395 | 2395 | 2395 | 800 |
| 289 | 20230725 | 135400 | 1097777670 | 2395 | 2390 | 2395 | 2390 | 1308 |
| 290 | 20230725 | 135300 | 1094646755 | 2390 | 2390 | 2390 | 2390 | 70 |
| 291 | 20230725 | 135200 | 1094479455 | 2390 | 2385 | 2390 | 2380 | 3083 |
| 292 | 20230725 | 135100 | 1087136895 | 2390 | 2385 | 2390 | 2380 | 1610 |
| 293 | 20230725 | 135000 | 1083300005 | 2390 | 2385 | 2390 | 2385 | 88 |
| 294 | 20230725 | 134900 | 1083090115 | 2385 | 2385 | 2385 | 2385 | 200 |
| 295 | 20230725 | 134800 | 1082613115 | 2385 | 2390 | 2400 | 2385 | 4038 |
| 296 | 20230725 | 134700 | 1072970240 | 2400 | 2400 | 2400 | 2400 | 0 |
| 297 | 20230725 | 134600 | 1072970240 | 2400 | 2400 | 2400 | 2400 | 0 |
| 298 | 20230725 | 134500 | 1072970240 | 2400 | 2400 | 2400 | 2400 | 41 |
| 299 | 20230725 | 134400 | 1072871840 | 2395 | 2395 | 2395 | 2395 | 5 |
| 300 | 20230725 | 134300 | 1072859865 | 2395 | 2395 | 2395 | 2395 | 0 |
| 301 | 20230725 | 134200 | 1072859865 | 2395 | 2395 | 2395 | 2395 | 470 |
| 302 | 20230725 | 134100 | 1071734215 | 2390 | 2395 | 2395 | 2390 | 37 |
| 303 | 20230725 | 134000 | 1071645735 | 2400 | 2400 | 2400 | 2400 | 0 |
| 304 | 20230725 | 133900 | 1071645735 | 2400 | 2400 | 2400 | 2400 | 0 |
| 305 | 20230725 | 133800 | 1071645735 | 2400 | 2400 | 2400 | 2400 | 1900 |
| 306 | 20230725 | 133700 | 1067085735 | 2400 | 2400 | 2400 | 2395 | 12 |
| 307 | 20230725 | 133600 | 1067056985 | 2390 | 2400 | 2400 | 2390 | 49 |
| 308 | 20230725 | 133500 | 1066939625 | 2400 | 2400 | 2400 | 2400 | 35 |
| 309 | 20230725 | 133400 | 1066855625 | 2400 | 2400 | 2400 | 2390 | 1107 |
| 310 | 20230725 | 133300 | 1064209875 | 2400 | 2400 | 2405 | 2395 | 4244 |
| 311 | 20230725 | 133200 | 1054040480 | 2400 | 2400 | 2400 | 2400 | 10 |
| 312 | 20230725 | 133100 | 1054016480 | 2410 | 2405 | 2410 | 2405 | 2 |
| 313 | 20230725 | 133000 | 1054011665 | 2395 | 2395 | 2395 | 2395 | 1 |
| 314 | 20230725 | 132900 | 1054009270 | 2410 | 2405 | 2410 | 2405 | 2 |
| 315 | 20230725 | 132800 | 1054004455 | 2410 | 2410 | 2410 | 2410 | 45 |
| 316 | 20230725 | 132700 | 1053896005 | 2410 | 2410 | 2410 | 2410 | 1035 |
| 317 | 20230725 | 132600 | 1051401655 | 2410 | 2410 | 2410 | 2410 | 0 |
| 318 | 20230725 | 132500 | 1051401655 | 2410 | 2410 | 2410 | 2410 | 2690 |
| 319 | 20230725 | 132400 | 1044918755 | 2410 | 2410 | 2410 | 2410 | 11 |
| 320 | 20230725 | 132300 | 1044892245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 321 | 20230725 | 132200 | 1044892245 | 2410 | 2400 | 2410 | 2400 | 6326 |
| 322 | 20230725 | 132100 | 1029647255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 323 | 20230725 | 132000 | 1029647255 | 2400 | 2400 | 2400 | 2400 | 200 |
| 324 | 20230725 | 131900 | 1029167255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 325 | 20230725 | 131800 | 1029167255 | 2400 | 2390 | 2400 | 2390 | 354 |
| 326 | 20230725 | 131700 | 1028321185 | 2410 | 2410 | 2410 | 2410 | 1500 |
| 327 | 20230725 | 131600 | 1024706185 | 2410 | 2410 | 2410 | 2410 | 0 |
| 328 | 20230725 | 131500 | 1024706185 | 2410 | 2400 | 2410 | 2400 | 4 |
| 329 | 20230725 | 131400 | 1024696555 | 2410 | 2405 | 2410 | 2405 | 11 |
| 330 | 20230725 | 131300 | 1024670095 | 2400 | 2405 | 2405 | 2400 | 1688 |
| 331 | 20230725 | 131200 | 1020611760 | 2405 | 2405 | 2405 | 2405 | 1 |
| 332 | 20230725 | 131100 | 1020609355 | 2400 | 2395 | 2400 | 2395 | 5711 |
| 333 | 20230725 | 131000 | 1006906565 | 2390 | 2390 | 2390 | 2390 | 1 |
| 334 | 20230725 | 130900 | 1006904175 | 2395 | 2395 | 2395 | 2395 | 0 |
| 335 | 20230725 | 130800 | 1006904175 | 2395 | 2395 | 2395 | 2385 | 2020 |
| 336 | 20230725 | 130700 | 1002081750 | 2400 | 2400 | 2400 | 2400 | 0 |
| 337 | 20230725 | 130600 | 1002081750 | 2400 | 2395 | 2400 | 2395 | 1020 |
| 338 | 20230725 | 130500 | 999638835 | 2395 | 2395 | 2395 | 2395 | 0 |
| 339 | 20230725 | 130400 | 999638835 | 2395 | 2395 | 2395 | 2380 | 1841 |
| 340 | 20230725 | 130300 | 995242180 | 2395 | 2395 | 2395 | 2390 | 608 |
| 341 | 20230725 | 130200 | 993788685 | 2400 | 2400 | 2400 | 2400 | 4 |
| 342 | 20230725 | 130100 | 993779085 | 2400 | 2395 | 2400 | 2395 | 2101 |
| 343 | 20230725 | 130000 | 988743185 | 2390 | 2390 | 2390 | 2390 | 73 |
| 344 | 20230725 | 125900 | 988568715 | 2390 | 2380 | 2390 | 2380 | 3 |
| 345 | 20230725 | 125800 | 988561565 | 2390 | 2390 | 2390 | 2390 | 16 |
| 346 | 20230725 | 125700 | 988523325 | 2380 | 2380 | 2380 | 2380 | 0 |
| 347 | 20230725 | 125600 | 988523325 | 2380 | 2380 | 2380 | 2380 | 0 |
| 348 | 20230725 | 125500 | 988523325 | 2380 | 2385 | 2385 | 2380 | 609 |
| 349 | 20230725 | 125400 | 987073900 | 2390 | 2390 | 2390 | 2390 | 700 |
| 350 | 20230725 | 125300 | 985400900 | 2390 | 2390 | 2390 | 2375 | 4522 |
| 351 | 20230725 | 125200 | 974626120 | 2390 | 2390 | 2390 | 2390 | 100 |
| 352 | 20230725 | 125100 | 974387120 | 2390 | 2390 | 2390 | 2390 | 900 |
| 353 | 20230725 | 125000 | 972236120 | 2400 | 2390 | 2400 | 2390 | 1963 |
| 354 | 20230725 | 124900 | 967544540 | 2390 | 2395 | 2400 | 2390 | 5630 |
| 355 | 20230725 | 124800 | 954070640 | 2395 | 2395 | 2395 | 2395 | 500 |
| 356 | 20230725 | 124700 | 952873140 | 2390 | 2400 | 2405 | 2390 | 2039 |
| 357 | 20230725 | 124600 | 947988950 | 2400 | 2400 | 2400 | 2400 | 829 |
| 358 | 20230725 | 124500 | 945999350 | 2405 | 2410 | 2410 | 2405 | 302 |
| 359 | 20230725 | 124400 | 945273030 | 2400 | 2415 | 2415 | 2400 | 350 |
| 360 | 20230725 | 124300 | 944432280 | 2415 | 2410 | 2415 | 2410 | 585 |
| 361 | 20230725 | 124200 | 943020675 | 2410 | 2410 | 2410 | 2410 | 310 |
| 362 | 20230725 | 124100 | 942273575 | 2415 | 2410 | 2415 | 2410 | 1242 |
| 363 | 20230725 | 124000 | 939279145 | 2415 | 2415 | 2415 | 2415 | 171 |
| 364 | 20230725 | 123900 | 938866180 | 2420 | 2405 | 2425 | 2405 | 18103 |
| 365 | 20230725 | 123800 | 895258155 | 2405 | 2380 | 2405 | 2380 | 9035 |
| 366 | 20230725 | 123700 | 873643205 | 2380 | 2380 | 2380 | 2380 | 4001 |
| 367 | 20230725 | 123600 | 864120825 | 2380 | 2380 | 2390 | 2380 | 1217 |
| 368 | 20230725 | 123500 | 861224355 | 2380 | 2380 | 2385 | 2380 | 7418 |
| 369 | 20230725 | 123400 | 843542455 | 2380 | 2380 | 2385 | 2380 | 1440 |
| 370 | 20230725 | 123300 | 840115250 | 2385 | 2385 | 2385 | 2385 | 1 |
| 371 | 20230725 | 123200 | 840112865 | 2385 | 2385 | 2385 | 2385 | 1154 |
| 372 | 20230725 | 123100 | 837360575 | 2385 | 2385 | 2385 | 2380 | 279 |
| 373 | 20230725 | 123000 | 836696235 | 2385 | 2370 | 2385 | 2370 | 3829 |
| 374 | 20230725 | 122900 | 827602730 | 2370 | 2365 | 2370 | 2365 | 2446 |
| 375 | 20230725 | 122800 | 821817935 | 2370 | 2360 | 2370 | 2360 | 7072 |
| 376 | 20230725 | 122700 | 805109845 | 2355 | 2350 | 2355 | 2350 | 2768 |
| 377 | 20230725 | 122600 | 798591700 | 2350 | 2350 | 2350 | 2350 | 1263 |
| 378 | 20230725 | 122500 | 795623650 | 2350 | 2350 | 2350 | 2350 | 100 |
| 379 | 20230725 | 122400 | 795388650 | 2350 | 2350 | 2350 | 2350 | 0 |
| 380 | 20230725 | 122300 | 795388650 | 2350 | 2350 | 2350 | 2350 | 0 |
| 381 | 20230725 | 122200 | 795388650 | 2350 | 2345 | 2350 | 2345 | 4021 |
| 382 | 20230725 | 122100 | 785959400 | 2345 | 2345 | 2345 | 2345 | 50 |
| 383 | 20230725 | 122000 | 785842150 | 2345 | 2340 | 2345 | 2340 | 4 |
| 384 | 20230725 | 121900 | 785832780 | 2340 | 2335 | 2340 | 2335 | 790 |
| 385 | 20230725 | 121800 | 783987680 | 2340 | 2340 | 2340 | 2340 | 0 |
| 386 | 20230725 | 121700 | 783987680 | 2340 | 2340 | 2340 | 2340 | 830 |
| 387 | 20230725 | 121600 | 782045480 | 2345 | 2345 | 2345 | 2330 | 36 |
| 388 | 20230725 | 121500 | 781961570 | 2330 | 2330 | 2330 | 2330 | 16 |
| 389 | 20230725 | 121400 | 781924290 | 2345 | 2345 | 2345 | 2345 | 0 |
| 390 | 20230725 | 121300 | 781924290 | 2345 | 2345 | 2345 | 2345 | 0 |
| 391 | 20230725 | 121200 | 781924290 | 2345 | 2330 | 2345 | 2330 | 2 |
| 392 | 20230725 | 121100 | 781919615 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 393 | 20230725 | 121000 | 779574615 | 2345 | 2345 | 2345 | 2345 | 0 |
| 394 | 20230725 | 120900 | 779574615 | 2345 | 2345 | 2345 | 2345 | 0 |
| 395 | 20230725 | 120800 | 779574615 | 2345 | 2345 | 2345 | 2345 | 0 |
| 396 | 20230725 | 120700 | 779574615 | 2345 | 2345 | 2345 | 2345 | 1 |
| 397 | 20230725 | 120600 | 779572270 | 2340 | 2335 | 2340 | 2335 | 2820 |
| 398 | 20230725 | 120500 | 772983320 | 2340 | 2340 | 2340 | 2340 | 0 |
| 399 | 20230725 | 120400 | 772983320 | 2340 | 2335 | 2340 | 2335 | 1444 |
| 400 | 20230725 | 120300 | 769606860 | 2340 | 2340 | 2340 | 2340 | 138 |
| 401 | 20230725 | 120200 | 769283940 | 2340 | 2340 | 2340 | 2340 | 0 |
| 402 | 20230725 | 120100 | 769283940 | 2340 | 2340 | 2340 | 2340 | 0 |
| 403 | 20230725 | 120000 | 769283940 | 2340 | 2340 | 2340 | 2340 | 0 |
| 404 | 20230725 | 115900 | 769283940 | 2340 | 2340 | 2340 | 2340 | 0 |
| 405 | 20230725 | 115800 | 769283940 | 2340 | 2340 | 2340 | 2340 | 0 |
| 406 | 20230725 | 115700 | 769283940 | 2340 | 2340 | 2340 | 2340 | 2 |
| 407 | 20230725 | 115600 | 769279260 | 2340 | 2340 | 2340 | 2340 | 0 |
| 408 | 20230725 | 115500 | 769279260 | 2340 | 2340 | 2340 | 2340 | 1100 |
| 409 | 20230725 | 115400 | 766705260 | 2340 | 2340 | 2340 | 2340 | 215 |
| 410 | 20230725 | 115300 | 766202160 | 2340 | 2340 | 2340 | 2340 | 120 |
| 411 | 20230725 | 115200 | 765921360 | 2340 | 2345 | 2345 | 2340 | 551 |
| 412 | 20230725 | 115100 | 764632015 | 2340 | 2340 | 2340 | 2340 | 704 |
| 413 | 20230725 | 115000 | 762984655 | 2340 | 2335 | 2340 | 2335 | 50 |
| 414 | 20230725 | 114900 | 762867705 | 2340 | 2340 | 2340 | 2340 | 0 |
| 415 | 20230725 | 114800 | 762867705 | 2340 | 2340 | 2340 | 2340 | 1 |
| 416 | 20230725 | 114700 | 762865365 | 2325 | 2325 | 2325 | 2325 | 0 |
| 417 | 20230725 | 114600 | 762865365 | 2325 | 2325 | 2325 | 2325 | 50 |
| 418 | 20230725 | 114500 | 762749115 | 2340 | 2340 | 2340 | 2340 | 0 |
| 419 | 20230725 | 114400 | 762749115 | 2340 | 2325 | 2340 | 2325 | 301 |
| 420 | 20230725 | 114300 | 762049275 | 2340 | 2335 | 2340 | 2335 | 410 |
| 421 | 20230725 | 114200 | 761090125 | 2340 | 2340 | 2340 | 2340 | 0 |
| 422 | 20230725 | 114100 | 761090125 | 2340 | 2340 | 2340 | 2340 | 756 |
| 423 | 20230725 | 114000 | 759321085 | 2340 | 2340 | 2340 | 2340 | 740 |
| 424 | 20230725 | 113900 | 757589485 | 2340 | 2340 | 2340 | 2340 | 43 |
| 425 | 20230725 | 113800 | 757488865 | 2340 | 2340 | 2340 | 2340 | 1 |
| 426 | 20230725 | 113700 | 757486525 | 2325 | 2340 | 2340 | 2325 | 3377 |
| 427 | 20230725 | 113600 | 749622250 | 2340 | 2340 | 2340 | 2340 | 1050 |
| 428 | 20230725 | 113500 | 747165250 | 2340 | 2340 | 2340 | 2340 | 50 |
| 429 | 20230725 | 113400 | 747048250 | 2340 | 2335 | 2340 | 2335 | 500 |
| 430 | 20230725 | 113300 | 745878825 | 2340 | 2340 | 2340 | 2340 | 1 |
| 431 | 20230725 | 113200 | 745876485 | 2335 | 2320 | 2335 | 2320 | 5159 |
| 432 | 20230725 | 113100 | 733850435 | 2320 | 2320 | 2320 | 2320 | 0 |
| 433 | 20230725 | 113000 | 733850435 | 2320 | 2315 | 2320 | 2315 | 2260 |
| 434 | 20230725 | 112900 | 728607260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 435 | 20230725 | 112800 | 728607260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 436 | 20230725 | 112700 | 728607260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 437 | 20230725 | 112600 | 728607260 | 2325 | 2320 | 2325 | 2320 | 5310 |
| 438 | 20230725 | 112500 | 716273395 | 2315 | 2315 | 2315 | 2315 | 19 |
| 439 | 20230725 | 112400 | 716229410 | 2315 | 2315 | 2315 | 2315 | 177 |
| 440 | 20230725 | 112300 | 715819655 | 2320 | 2320 | 2320 | 2320 | 0 |
| 441 | 20230725 | 112200 | 715819655 | 2320 | 2320 | 2320 | 2320 | 0 |
| 442 | 20230725 | 112100 | 715819655 | 2320 | 2305 | 2320 | 2305 | 301 |
| 443 | 20230725 | 112000 | 715125835 | 2305 | 2305 | 2305 | 2305 | 2000 |
| 444 | 20230725 | 111900 | 710515835 | 2320 | 2320 | 2320 | 2320 | 1 |
| 445 | 20230725 | 111800 | 710513515 | 2300 | 2300 | 2300 | 2300 | 751 |
| 446 | 20230725 | 111700 | 708786215 | 2300 | 2300 | 2300 | 2300 | 360 |
| 447 | 20230725 | 111600 | 707958215 | 2320 | 2320 | 2320 | 2320 | 0 |
| 448 | 20230725 | 111500 | 707958215 | 2320 | 2320 | 2320 | 2320 | 0 |
| 449 | 20230725 | 111400 | 707958215 | 2320 | 2320 | 2320 | 2320 | 1 |
| 450 | 20230725 | 111300 | 707955895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 451 | 20230725 | 111200 | 707955895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 452 | 20230725 | 111100 | 707955895 | 2320 | 2320 | 2320 | 2320 | 0 |
| 453 | 20230725 | 111000 | 707955895 | 2320 | 2305 | 2320 | 2305 | 3760 |
| 454 | 20230725 | 110900 | 699258160 | 2305 | 2305 | 2305 | 2305 | 0 |
| 455 | 20230725 | 110800 | 699258160 | 2305 | 2305 | 2305 | 2305 | 400 |
| 456 | 20230725 | 110700 | 698336160 | 2305 | 2305 | 2305 | 2305 | 1853 |
| 457 | 20230725 | 110600 | 694064995 | 2300 | 2300 | 2300 | 2295 | 5318 |
| 458 | 20230725 | 110500 | 681833685 | 2300 | 2300 | 2300 | 2300 | 200 |
| 459 | 20230725 | 110400 | 681373685 | 2305 | 2305 | 2305 | 2305 | 0 |
| 460 | 20230725 | 110300 | 681373685 | 2305 | 2305 | 2305 | 2305 | 8 |
| 461 | 20230725 | 110200 | 681355245 | 2300 | 2300 | 2300 | 2300 | 500 |
| 462 | 20230725 | 110100 | 680205245 | 2300 | 2300 | 2300 | 2300 | 200 |
| 463 | 20230725 | 110000 | 679745245 | 2300 | 2300 | 2300 | 2300 | 0 |
| 464 | 20230725 | 105900 | 679745245 | 2300 | 2305 | 2305 | 2300 | 200 |
| 465 | 20230725 | 105800 | 679284745 | 2305 | 2295 | 2305 | 2295 | 3000 |
| 466 | 20230725 | 105700 | 672396605 | 2290 | 2305 | 2305 | 2290 | 5327 |
| 467 | 20230725 | 105600 | 660193325 | 2300 | 2300 | 2300 | 2300 | 1020 |
| 468 | 20230725 | 105500 | 657847325 | 2300 | 2300 | 2300 | 2300 | 0 |
| 469 | 20230725 | 105400 | 657847325 | 2300 | 2300 | 2300 | 2300 | 5 |
| 470 | 20230725 | 105300 | 657835825 | 2300 | 2300 | 2300 | 2290 | 1248 |
| 471 | 20230725 | 105200 | 654965685 | 2290 | 2300 | 2300 | 2290 | 2 |
| 472 | 20230725 | 105100 | 654961095 | 2290 | 2290 | 2290 | 2290 | 494 |
| 473 | 20230725 | 105000 | 653829835 | 2290 | 2290 | 2290 | 2290 | 1 |
| 474 | 20230725 | 104900 | 653827545 | 2290 | 2290 | 2290 | 2290 | 0 |
| 475 | 20230725 | 104800 | 653827545 | 2290 | 2290 | 2290 | 2290 | 2230 |
| 476 | 20230725 | 104700 | 648720845 | 2290 | 2290 | 2290 | 2290 | 0 |
| 477 | 20230725 | 104600 | 648720845 | 2290 | 2290 | 2290 | 2290 | 0 |
| 478 | 20230725 | 104500 | 648720845 | 2290 | 2290 | 2290 | 2290 | 1956 |
| 479 | 20230725 | 104400 | 644241605 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 480 | 20230725 | 104300 | 641951605 | 2295 | 2295 | 2295 | 2295 | 1 |
| 481 | 20230725 | 104200 | 641949310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 482 | 20230725 | 104100 | 641949310 | 2290 | 2300 | 2300 | 2285 | 19279 |
| 483 | 20230725 | 104000 | 597787400 | 2305 | 2305 | 2305 | 2305 | 50 |
| 484 | 20230725 | 103900 | 597672150 | 2300 | 2300 | 2300 | 2300 | 100 |
| 485 | 20230725 | 103800 | 597442150 | 2305 | 2305 | 2305 | 2305 | 6 |
| 486 | 20230725 | 103700 | 597428320 | 2305 | 2305 | 2305 | 2305 | 97 |
| 487 | 20230725 | 103600 | 597204735 | 2305 | 2305 | 2305 | 2305 | 300 |
| 488 | 20230725 | 103500 | 596513235 | 2315 | 2315 | 2315 | 2315 | 4000 |
| 489 | 20230725 | 103400 | 587253235 | 2310 | 2310 | 2310 | 2310 | 0 |
| 490 | 20230725 | 103300 | 587253235 | 2310 | 2305 | 2310 | 2300 | 2288 |
| 491 | 20230725 | 103200 | 581978895 | 2305 | 2305 | 2305 | 2305 | 75 |
| 492 | 20230725 | 103100 | 581806020 | 2295 | 2300 | 2300 | 2295 | 580 |
| 493 | 20230725 | 103000 | 580472025 | 2300 | 2305 | 2305 | 2300 | 351 |
| 494 | 20230725 | 102900 | 579662975 | 2305 | 2305 | 2305 | 2305 | 1247 |
| 495 | 20230725 | 102800 | 576788640 | 2305 | 2305 | 2305 | 2305 | 8919 |
| 496 | 20230725 | 102700 | 556230345 | 2310 | 2310 | 2310 | 2310 | 0 |
| 497 | 20230725 | 102600 | 556230345 | 2310 | 2295 | 2310 | 2295 | 1786 |
| 498 | 20230725 | 102500 | 552114185 | 2295 | 2310 | 2310 | 2290 | 5502 |
| 499 | 20230725 | 102400 | 539476525 | 2295 | 2305 | 2305 | 2295 | 4076 |
| 500 | 20230725 | 102300 | 530103700 | 2305 | 2300 | 2305 | 2300 | 103 |
| 501 | 20230725 | 102200 | 529866360 | 2310 | 2315 | 2315 | 2310 | 41 |
| 502 | 20230725 | 102100 | 529771600 | 2310 | 2310 | 2310 | 2300 | 1610 |
| 503 | 20230725 | 102000 | 526056500 | 2310 | 2310 | 2310 | 2310 | 1796 |
| 504 | 20230725 | 101900 | 521907740 | 2310 | 2310 | 2310 | 2310 | 0 |
| 505 | 20230725 | 101800 | 521907740 | 2310 | 2305 | 2310 | 2295 | 6561 |
| 506 | 20230725 | 101700 | 506817660 | 2300 | 2300 | 2300 | 2300 | 0 |
| 507 | 20230725 | 101600 | 506817660 | 2300 | 2300 | 2300 | 2300 | 82 |
| 508 | 20230725 | 101500 | 506629060 | 2300 | 2300 | 2300 | 2300 | 3101 |
| 509 | 20230725 | 101400 | 499496760 | 2300 | 2310 | 2310 | 2300 | 3000 |
| 510 | 20230725 | 101300 | 492591405 | 2320 | 2320 | 2320 | 2320 | 50 |
| 511 | 20230725 | 101200 | 492475405 | 2300 | 2320 | 2320 | 2300 | 20000 |
| 512 | 20230725 | 101100 | 446310860 | 2335 | 2335 | 2335 | 2335 | 36 |
| 513 | 20230725 | 101000 | 446226800 | 2335 | 2335 | 2335 | 2335 | 84 |
| 514 | 20230725 | 100900 | 446030660 | 2315 | 2315 | 2315 | 2315 | 0 |
| 515 | 20230725 | 100800 | 446030660 | 2315 | 2315 | 2315 | 2315 | 10759 |
| 516 | 20230725 | 100700 | 421123575 | 2320 | 2330 | 2330 | 2320 | 11271 |
| 517 | 20230725 | 100600 | 394944910 | 2330 | 2330 | 2330 | 2330 | 124 |
| 518 | 20230725 | 100500 | 394655990 | 2330 | 2330 | 2330 | 2330 | 66 |
| 519 | 20230725 | 100400 | 394502210 | 2330 | 2330 | 2330 | 2330 | 1280 |
| 520 | 20230725 | 100300 | 391519810 | 2330 | 2335 | 2335 | 2330 | 917 |
| 521 | 20230725 | 100200 | 389382700 | 2335 | 2335 | 2335 | 2335 | 1858 |
| 522 | 20230725 | 100100 | 385044270 | 2330 | 2330 | 2330 | 2330 | 700 |
| 523 | 20230725 | 100000 | 383413270 | 2340 | 2340 | 2340 | 2335 | 7008 |
| 524 | 20230725 | 095900 | 367048060 | 2340 | 2345 | 2350 | 2340 | 7135 |
| 525 | 20230725 | 095800 | 350347035 | 2345 | 2345 | 2345 | 2340 | 1052 |
| 526 | 20230725 | 095700 | 347885255 | 2340 | 2340 | 2340 | 2340 | 243 |
| 527 | 20230725 | 095600 | 347316635 | 2340 | 2340 | 2340 | 2340 | 0 |
| 528 | 20230725 | 095500 | 347316635 | 2340 | 2350 | 2350 | 2340 | 6932 |
| 529 | 20230725 | 095400 | 331063580 | 2350 | 2350 | 2350 | 2350 | 450 |
| 530 | 20230725 | 095300 | 330006080 | 2350 | 2350 | 2355 | 2350 | 3318 |
| 531 | 20230725 | 095200 | 322203430 | 2350 | 2350 | 2360 | 2350 | 3077 |
| 532 | 20230725 | 095100 | 314972380 | 2345 | 2345 | 2345 | 2345 | 55 |
| 533 | 20230725 | 095000 | 314843405 | 2350 | 2345 | 2350 | 2345 | 5142 |
| 534 | 20230725 | 094900 | 302765415 | 2350 | 2360 | 2365 | 2350 | 606 |
| 535 | 20230725 | 094800 | 301341250 | 2370 | 2370 | 2370 | 2370 | 0 |
| 536 | 20230725 | 094700 | 301341250 | 2370 | 2365 | 2370 | 2365 | 342 |
| 537 | 20230725 | 094600 | 300532395 | 2365 | 2360 | 2365 | 2355 | 3590 |
| 538 | 20230725 | 094500 | 292059500 | 2360 | 2355 | 2360 | 2355 | 503 |
| 539 | 20230725 | 094400 | 290874925 | 2345 | 2345 | 2345 | 2345 | 7 |
| 540 | 20230725 | 094300 | 290858510 | 2345 | 2340 | 2350 | 2340 | 5771 |
| 541 | 20230725 | 094200 | 277308860 | 2350 | 2345 | 2350 | 2345 | 2633 |
| 542 | 20230725 | 094100 | 271132340 | 2345 | 2345 | 2345 | 2345 | 1500 |
| 543 | 20230725 | 094000 | 267614840 | 2345 | 2345 | 2345 | 2345 | 177 |
| 544 | 20230725 | 093900 | 267199775 | 2345 | 2360 | 2365 | 2345 | 5231 |
| 545 | 20230725 | 093800 | 254834115 | 2360 | 2355 | 2360 | 2355 | 1010 |
| 546 | 20230725 | 093700 | 252453090 | 2355 | 2360 | 2360 | 2355 | 700 |
| 547 | 20230725 | 093600 | 250801590 | 2360 | 2325 | 2360 | 2325 | 6743 |
| 548 | 20230725 | 093500 | 235021680 | 2325 | 2320 | 2325 | 2320 | 754 |
| 549 | 20230725 | 093400 | 233270150 | 2320 | 2320 | 2320 | 2320 | 121 |
| 550 | 20230725 | 093300 | 232989430 | 2320 | 2310 | 2320 | 2305 | 538 |
| 551 | 20230725 | 093200 | 231748755 | 2325 | 2325 | 2325 | 2325 | 9 |
| 552 | 20230725 | 093100 | 231727830 | 2310 | 2315 | 2315 | 2310 | 351 |
| 553 | 20230725 | 093000 | 230916985 | 2320 | 2315 | 2320 | 2315 | 784 |
| 554 | 20230725 | 092900 | 229098120 | 2325 | 2325 | 2325 | 2325 | 0 |
| 555 | 20230725 | 092800 | 229098120 | 2325 | 2330 | 2330 | 2325 | 751 |
| 556 | 20230725 | 092700 | 227351445 | 2340 | 2335 | 2345 | 2325 | 3026 |
| 557 | 20230725 | 092600 | 220290505 | 2330 | 2325 | 2330 | 2325 | 2560 |
| 558 | 20230725 | 092500 | 214336010 | 2310 | 2330 | 2335 | 2300 | 3061 |
| 559 | 20230725 | 092400 | 207267670 | 2330 | 2330 | 2330 | 2330 | 1642 |
| 560 | 20230725 | 092300 | 203441810 | 2335 | 2320 | 2335 | 2320 | 1414 |
| 561 | 20230725 | 092200 | 200153255 | 2320 | 2325 | 2325 | 2320 | 103 |
| 562 | 20230725 | 092100 | 199914205 | 2325 | 2325 | 2325 | 2325 | 873 |
| 563 | 20230725 | 092000 | 197884480 | 2325 | 2330 | 2330 | 2325 | 709 |
| 564 | 20230725 | 091900 | 196232610 | 2330 | 2330 | 2330 | 2330 | 12 |
| 565 | 20230725 | 091800 | 196204650 | 2330 | 2315 | 2340 | 2315 | 2172 |
| 566 | 20230725 | 091700 | 191166125 | 2320 | 2285 | 2320 | 2280 | 3519 |
| 567 | 20230725 | 091600 | 183101065 | 2275 | 2280 | 2295 | 2270 | 8850 |
| 568 | 20230725 | 091500 | 162933400 | 2280 | 2300 | 2300 | 2280 | 16687 |
| 569 | 20230725 | 091400 | 124659335 | 2305 | 2315 | 2320 | 2305 | 10343 |
| 570 | 20230725 | 091300 | 100783140 | 2320 | 2320 | 2320 | 2320 | 1850 |
| 571 | 20230725 | 091200 | 96491140 | 2320 | 2320 | 2325 | 2315 | 1097 |
| 572 | 20230725 | 091100 | 93944470 | 2310 | 2320 | 2320 | 2310 | 1468 |
| 573 | 20230725 | 091000 | 90540370 | 2310 | 2325 | 2325 | 2310 | 733 |
| 574 | 20230725 | 090900 | 88847095 | 2320 | 2345 | 2345 | 2320 | 3298 |
| 575 | 20230725 | 090800 | 81195460 | 2340 | 2345 | 2350 | 2330 | 5719 |
| 576 | 20230725 | 090700 | 67837235 | 2335 | 2330 | 2335 | 2330 | 169 |
| 577 | 20230725 | 090600 | 67442680 | 2330 | 2325 | 2330 | 2320 | 3672 |
| 578 | 20230725 | 090500 | 58921030 | 2320 | 2315 | 2345 | 2315 | 1712 |
| 579 | 20230725 | 090400 | 54941475 | 2305 | 2315 | 2315 | 2300 | 941 |
| 580 | 20230725 | 090300 | 52772880 | 2310 | 2310 | 2310 | 2300 | 6871 |
| 581 | 20230725 | 090200 | 36925955 | 2320 | 2330 | 2330 | 2320 | 3330 |
| 582 | 20230725 | 090100 | 29189130 | 2330 | 2345 | 2365 | 2325 | 2916 |
| 583 | 20230725 | 090000 | 22377205 | 2350 | 2410 | 2410 | 2350 | 9367 |