28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 11972 |
| 3 | 20230725 | 183400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20230725 | 183300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20230725 | 183200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20230725 | 183100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20230725 | 183000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20230725 | 182900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20230725 | 182800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20230725 | 182700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20230725 | 182600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20230725 | 182500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20230725 | 182400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20230725 | 182300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20230725 | 182200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20230725 | 182100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20230725 | 182000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20230725 | 181900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20230725 | 181800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20230725 | 181700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20230725 | 181600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20230725 | 181500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20230725 | 181400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20230725 | 181300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20230725 | 181200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20230725 | 181100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20230725 | 181000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20230725 | 180900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20230725 | 180800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20230725 | 180700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20230725 | 180600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20230725 | 180500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 11972 |
| 33 | 20230725 | 180400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20230725 | 180300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20230725 | 180200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20230725 | 180100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20230725 | 180000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20230725 | 175900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20230725 | 175800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20230725 | 175700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20230725 | 175600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20230725 | 175500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20230725 | 175400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20230725 | 175300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20230725 | 175200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20230725 | 175100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20230725 | 175000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20230725 | 174900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20230725 | 174800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20230725 | 174700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20230725 | 174600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20230725 | 174500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20230725 | 174400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20230725 | 174300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20230725 | 174200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20230725 | 174100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20230725 | 174000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20230725 | 173900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20230725 | 173800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20230725 | 173700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20230725 | 173600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20230725 | 173500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 11972 |
| 63 | 20230725 | 173400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20230725 | 173300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20230725 | 173200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20230725 | 173100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20230725 | 173000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20230725 | 172900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20230725 | 172800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20230725 | 172700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20230725 | 172600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20230725 | 172500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20230725 | 172400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20230725 | 172300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20230725 | 172200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20230725 | 172100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20230725 | 172000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20230725 | 171900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20230725 | 171800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20230725 | 171700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20230725 | 171600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20230725 | 171500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20230725 | 171400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20230725 | 171300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20230725 | 171200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20230725 | 171100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20230725 | 171000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20230725 | 170900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20230725 | 170800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20230725 | 170700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20230725 | 170600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20230725 | 170500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 11972 |
| 93 | 20230725 | 170400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20230725 | 170300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20230725 | 170200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20230725 | 170100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20230725 | 170000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20230725 | 165900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20230725 | 165800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20230725 | 165700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20230725 | 165600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20230725 | 165500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20230725 | 165400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20230725 | 165300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20230725 | 165200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20230725 | 165100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20230725 | 165000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20230725 | 164900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20230725 | 164800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20230725 | 164700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20230725 | 164600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20230725 | 164500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20230725 | 164400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20230725 | 164300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20230725 | 164200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20230725 | 164100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20230725 | 164000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20230725 | 163900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20230725 | 163800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20230725 | 163700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20230725 | 163600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20230725 | 163500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 11972 |
| 123 | 20230725 | 163400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20230725 | 163300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20230725 | 163200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20230725 | 163100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20230725 | 163000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20230725 | 162900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20230725 | 162800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20230725 | 162700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20230725 | 162600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20230725 | 162500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20230725 | 162400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20230725 | 162300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20230725 | 162200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20230725 | 162100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20230725 | 162000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20230725 | 161900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20230725 | 161800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20230725 | 161700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20230725 | 161600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20230725 | 161500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20230725 | 161400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20230725 | 161300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20230725 | 161200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20230725 | 161100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20230725 | 161000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20230725 | 160900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20230725 | 160800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20230725 | 160700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20230725 | 160600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20230725 | 160500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 11972 |
| 153 | 20230725 | 160400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20230725 | 160300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20230725 | 160200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20230725 | 160100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20230725 | 160000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20230725 | 155900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20230725 | 155800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20230725 | 155700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20230725 | 155600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20230725 | 155500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20230725 | 155400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20230725 | 155300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20230725 | 155200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20230725 | 155100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20230725 | 155000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20230725 | 154900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20230725 | 154800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20230725 | 154700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20230725 | 154600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20230725 | 154500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20230725 | 154400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20230725 | 154300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20230725 | 154200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20230725 | 154100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20230725 | 154000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20230725 | 153900 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20230725 | 153800 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20230725 | 153700 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20230725 | 153600 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20230725 | 153500 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 11972 |
| 183 | 20230725 | 153400 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20230725 | 153300 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20230725 | 153200 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20230725 | 153100 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20230725 | 153000 | 1935418890 | 3855 | 3855 | 3855 | 3855 | 11972 |
| 188 | 20230725 | 152900 | 1889266830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20230725 | 152800 | 1889266830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20230725 | 152700 | 1889266830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20230725 | 152600 | 1889266830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20230725 | 152500 | 1889266830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20230725 | 152400 | 1889266830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20230725 | 152300 | 1889266830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20230725 | 152200 | 1889266830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20230725 | 152100 | 1889266830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20230725 | 152000 | 1889266830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20230725 | 151900 | 1889266830 | 3875 | 3860 | 3875 | 3855 | 954 |
| 199 | 20230725 | 151800 | 1885585330 | 3855 | 3875 | 3875 | 3855 | 5380 |
| 200 | 20230725 | 151700 | 1864809380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20230725 | 151600 | 1864809380 | 3870 | 3875 | 3875 | 3870 | 6448 |
| 202 | 20230725 | 151500 | 1839844505 | 3880 | 3875 | 3880 | 3875 | 1707 |
| 203 | 20230725 | 151400 | 1833229695 | 3875 | 3880 | 3880 | 3875 | 1013 |
| 204 | 20230725 | 151300 | 1829299965 | 3885 | 3885 | 3885 | 3880 | 690 |
| 205 | 20230725 | 151200 | 1826621510 | 3880 | 3885 | 3885 | 3880 | 1424 |
| 206 | 20230725 | 151100 | 1821091770 | 3890 | 3880 | 3890 | 3880 | 41 |
| 207 | 20230725 | 151000 | 1820932390 | 3880 | 3880 | 3880 | 3880 | 131 |
| 208 | 20230725 | 150900 | 1820424110 | 3880 | 3875 | 3880 | 3875 | 443 |
| 209 | 20230725 | 150800 | 1818705445 | 3875 | 3875 | 3880 | 3875 | 1162 |
| 210 | 20230725 | 150700 | 1814201695 | 3875 | 3880 | 3880 | 3875 | 877 |
| 211 | 20230725 | 150600 | 1810800935 | 3875 | 3875 | 3880 | 3875 | 884 |
| 212 | 20230725 | 150500 | 1807375420 | 3875 | 3875 | 3880 | 3875 | 719 |
| 213 | 20230725 | 150400 | 1804589035 | 3880 | 3875 | 3880 | 3875 | 1467 |
| 214 | 20230725 | 150300 | 1798904400 | 3875 | 3880 | 3880 | 3875 | 2185 |
| 215 | 20230725 | 150200 | 1790437500 | 3880 | 3880 | 3880 | 3880 | 1302 |
| 216 | 20230725 | 150100 | 1785385740 | 3880 | 3885 | 3885 | 3880 | 1168 |
| 217 | 20230725 | 150000 | 1780853890 | 3885 | 3895 | 3895 | 3885 | 703 |
| 218 | 20230725 | 145900 | 1778121735 | 3885 | 3885 | 3885 | 3885 | 253 |
| 219 | 20230725 | 145800 | 1777138830 | 3880 | 3890 | 3890 | 3880 | 1163 |
| 220 | 20230725 | 145700 | 1772616860 | 3890 | 3890 | 3890 | 3890 | 1818 |
| 221 | 20230725 | 145600 | 1765544840 | 3875 | 3880 | 3880 | 3875 | 325 |
| 222 | 20230725 | 145500 | 1764283955 | 3880 | 3880 | 3880 | 3880 | 1506 |
| 223 | 20230725 | 145400 | 1758440675 | 3880 | 3880 | 3880 | 3880 | 51 |
| 224 | 20230725 | 145300 | 1758242795 | 3875 | 3880 | 3880 | 3875 | 818 |
| 225 | 20230725 | 145200 | 1755073035 | 3880 | 3880 | 3880 | 3880 | 830 |
| 226 | 20230725 | 145100 | 1751852635 | 3880 | 3880 | 3880 | 3880 | 2339 |
| 227 | 20230725 | 145000 | 1742777315 | 3885 | 3880 | 3885 | 3880 | 100 |
| 228 | 20230725 | 144900 | 1742389065 | 3880 | 3880 | 3880 | 3880 | 184 |
| 229 | 20230725 | 144800 | 1741675145 | 3875 | 3885 | 3885 | 3875 | 6084 |
| 230 | 20230725 | 144700 | 1718094775 | 3895 | 3890 | 3895 | 3890 | 30 |
| 231 | 20230725 | 144600 | 1717978050 | 3895 | 3895 | 3895 | 3895 | 21 |
| 232 | 20230725 | 144500 | 1717896255 | 3900 | 3890 | 3900 | 3890 | 301 |
| 233 | 20230725 | 144400 | 1716723355 | 3880 | 3885 | 3885 | 3880 | 370 |
| 234 | 20230725 | 144300 | 1715286195 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20230725 | 144200 | 1715286195 | 3900 | 3900 | 3900 | 3900 | 200 |
| 236 | 20230725 | 144100 | 1714506195 | 3900 | 3900 | 3900 | 3900 | 5 |
| 237 | 20230725 | 144000 | 1714486695 | 3880 | 3880 | 3880 | 3880 | 0 |
| 238 | 20230725 | 143900 | 1714486695 | 3880 | 3880 | 3880 | 3880 | 126 |
| 239 | 20230725 | 143800 | 1713997815 | 3880 | 3880 | 3900 | 3880 | 216 |
| 240 | 20230725 | 143700 | 1713159055 | 3880 | 3880 | 3900 | 3880 | 1073 |
| 241 | 20230725 | 143600 | 1708995735 | 3880 | 3880 | 3880 | 3880 | 50 |
| 242 | 20230725 | 143500 | 1708801735 | 3880 | 3880 | 3880 | 3880 | 4500 |
| 243 | 20230725 | 143400 | 1691341735 | 3880 | 3880 | 3880 | 3880 | 20 |
| 244 | 20230725 | 143300 | 1691264135 | 3880 | 3880 | 3880 | 3880 | 1500 |
| 245 | 20230725 | 143200 | 1685444135 | 3880 | 3880 | 3880 | 3880 | 0 |
| 246 | 20230725 | 143100 | 1685444135 | 3880 | 3880 | 3880 | 3880 | 100 |
| 247 | 20230725 | 143000 | 1685056135 | 3880 | 3885 | 3885 | 3880 | 19 |
| 248 | 20230725 | 142900 | 1684982410 | 3880 | 3885 | 3885 | 3880 | 1300 |
| 249 | 20230725 | 142800 | 1679938385 | 3880 | 3880 | 3880 | 3880 | 192 |
| 250 | 20230725 | 142700 | 1679193425 | 3900 | 3900 | 3900 | 3900 | 7 |
| 251 | 20230725 | 142600 | 1679166125 | 3880 | 3880 | 3880 | 3880 | 1 |
| 252 | 20230725 | 142500 | 1679162245 | 3900 | 3900 | 3900 | 3900 | 0 |
| 253 | 20230725 | 142400 | 1679162245 | 3900 | 3880 | 3900 | 3880 | 866 |
| 254 | 20230725 | 142300 | 1675801865 | 3875 | 3890 | 3890 | 3875 | 2109 |
| 255 | 20230725 | 142200 | 1667620100 | 3900 | 3885 | 3900 | 3885 | 116 |
| 256 | 20230725 | 142100 | 1667167940 | 3885 | 3880 | 3885 | 3880 | 554 |
| 257 | 20230725 | 142000 | 1665017415 | 3880 | 3880 | 3880 | 3880 | 110 |
| 258 | 20230725 | 141900 | 1664590615 | 3880 | 3885 | 3885 | 3880 | 50 |
| 259 | 20230725 | 141800 | 1664396460 | 3885 | 3885 | 3885 | 3885 | 1 |
| 260 | 20230725 | 141700 | 1664392575 | 3885 | 3880 | 3885 | 3880 | 7 |
| 261 | 20230725 | 141600 | 1664365400 | 3880 | 3880 | 3880 | 3880 | 20 |
| 262 | 20230725 | 141500 | 1664287800 | 3885 | 3885 | 3885 | 3885 | 280 |
| 263 | 20230725 | 141400 | 1663200000 | 3885 | 3880 | 3885 | 3880 | 40 |
| 264 | 20230725 | 141300 | 1663044700 | 3880 | 3890 | 3890 | 3880 | 2651 |
| 265 | 20230725 | 141200 | 1652755670 | 3890 | 3880 | 3890 | 3880 | 551 |
| 266 | 20230725 | 141100 | 1650614790 | 3890 | 3885 | 3890 | 3880 | 455 |
| 267 | 20230725 | 141000 | 1648848530 | 3890 | 3890 | 3890 | 3885 | 742 |
| 268 | 20230725 | 140900 | 1645963750 | 3885 | 3890 | 3890 | 3885 | 192 |
| 269 | 20230725 | 140800 | 1645217770 | 3875 | 3875 | 3875 | 3875 | 173 |
| 270 | 20230725 | 140700 | 1644547395 | 3875 | 3875 | 3875 | 3875 | 1506 |
| 271 | 20230725 | 140600 | 1638711645 | 3875 | 3885 | 3900 | 3875 | 668 |
| 272 | 20230725 | 140500 | 1636122720 | 3905 | 3880 | 3905 | 3880 | 1178 |
| 273 | 20230725 | 140400 | 1631551030 | 3905 | 3905 | 3905 | 3905 | 300 |
| 274 | 20230725 | 140300 | 1630379530 | 3905 | 3880 | 3905 | 3865 | 2562 |
| 275 | 20230725 | 140200 | 1620447890 | 3880 | 3880 | 3885 | 3880 | 6703 |
| 276 | 20230725 | 140100 | 1594433165 | 3880 | 3880 | 3880 | 3880 | 0 |
| 277 | 20230725 | 140000 | 1594433165 | 3880 | 3885 | 3885 | 3880 | 65 |
| 278 | 20230725 | 135900 | 1594180960 | 3880 | 3890 | 3900 | 3880 | 2148 |
| 279 | 20230725 | 135800 | 1585835190 | 3900 | 3900 | 3900 | 3900 | 40 |
| 280 | 20230725 | 135700 | 1585679190 | 3900 | 3900 | 3900 | 3900 | 21 |
| 281 | 20230725 | 135600 | 1585597290 | 3900 | 3890 | 3900 | 3890 | 236 |
| 282 | 20230725 | 135500 | 1584679240 | 3890 | 3895 | 3895 | 3890 | 269 |
| 283 | 20230725 | 135400 | 1583632485 | 3895 | 3895 | 3895 | 3890 | 2480 |
| 284 | 20230725 | 135300 | 1573984685 | 3890 | 3900 | 3900 | 3890 | 1005 |
| 285 | 20230725 | 135200 | 1570075185 | 3900 | 3900 | 3900 | 3900 | 0 |
| 286 | 20230725 | 135100 | 1570075185 | 3900 | 3900 | 3900 | 3900 | 1207 |
| 287 | 20230725 | 135000 | 1565367885 | 3900 | 3890 | 3900 | 3890 | 78 |
| 288 | 20230725 | 134900 | 1565064335 | 3900 | 3900 | 3905 | 3900 | 169 |
| 289 | 20230725 | 134800 | 1564405220 | 3890 | 3895 | 3895 | 3890 | 2034 |
| 290 | 20230725 | 134700 | 1556487690 | 3895 | 3895 | 3895 | 3895 | 0 |
| 291 | 20230725 | 134600 | 1556487690 | 3895 | 3895 | 3895 | 3895 | 10 |
| 292 | 20230725 | 134500 | 1556448740 | 3895 | 3895 | 3895 | 3895 | 406 |
| 293 | 20230725 | 134400 | 1554867370 | 3895 | 3895 | 3895 | 3895 | 2592 |
| 294 | 20230725 | 134300 | 1544771530 | 3905 | 3895 | 3905 | 3890 | 2134 |
| 295 | 20230725 | 134200 | 1536468255 | 3895 | 3895 | 3895 | 3895 | 505 |
| 296 | 20230725 | 134100 | 1534501280 | 3895 | 3905 | 3905 | 3895 | 5275 |
| 297 | 20230725 | 134000 | 1513928815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 298 | 20230725 | 133900 | 1513928815 | 3910 | 3910 | 3910 | 3910 | 0 |
| 299 | 20230725 | 133800 | 1513928815 | 3910 | 3910 | 3910 | 3910 | 252 |
| 300 | 20230725 | 133700 | 1512943495 | 3915 | 3915 | 3915 | 3915 | 0 |
| 301 | 20230725 | 133600 | 1512943495 | 3915 | 3915 | 3915 | 3915 | 0 |
| 302 | 20230725 | 133500 | 1512943495 | 3915 | 3910 | 3915 | 3910 | 52 |
| 303 | 20230725 | 133400 | 1512740055 | 3910 | 3910 | 3910 | 3910 | 100 |
| 304 | 20230725 | 133300 | 1512349055 | 3915 | 3915 | 3915 | 3915 | 111 |
| 305 | 20230725 | 133200 | 1511914490 | 3915 | 3920 | 3920 | 3915 | 86 |
| 306 | 20230725 | 133100 | 1511577770 | 3920 | 3920 | 3920 | 3920 | 1 |
| 307 | 20230725 | 133000 | 1511573850 | 3925 | 3920 | 3925 | 3920 | 189 |
| 308 | 20230725 | 132900 | 1510832810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 309 | 20230725 | 132800 | 1510832810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 310 | 20230725 | 132700 | 1510832810 | 3920 | 3920 | 3920 | 3920 | 0 |
| 311 | 20230725 | 132600 | 1510832810 | 3920 | 3920 | 3920 | 3920 | 108 |
| 312 | 20230725 | 132500 | 1510409450 | 3920 | 3920 | 3920 | 3920 | 202 |
| 313 | 20230725 | 132400 | 1509617610 | 3920 | 3910 | 3920 | 3905 | 220 |
| 314 | 20230725 | 132300 | 1508757425 | 3910 | 3910 | 3910 | 3900 | 1507 |
| 315 | 20230725 | 132200 | 1502877075 | 3915 | 3915 | 3920 | 3915 | 13 |
| 316 | 20230725 | 132100 | 1502826170 | 3920 | 3925 | 3925 | 3920 | 2 |
| 317 | 20230725 | 132000 | 1502818325 | 3925 | 3925 | 3925 | 3925 | 0 |
| 318 | 20230725 | 131900 | 1502818325 | 3925 | 3925 | 3925 | 3925 | 100 |
| 319 | 20230725 | 131800 | 1502425825 | 3930 | 3930 | 3930 | 3930 | 3 |
| 320 | 20230725 | 131700 | 1502414035 | 3930 | 3930 | 3930 | 3930 | 5 |
| 321 | 20230725 | 131600 | 1502394385 | 3930 | 3930 | 3930 | 3930 | 18 |
| 322 | 20230725 | 131500 | 1502323645 | 3930 | 3910 | 3930 | 3900 | 13693 |
| 323 | 20230725 | 131400 | 1448878445 | 3910 | 3910 | 3910 | 3910 | 0 |
| 324 | 20230725 | 131300 | 1448878445 | 3910 | 3920 | 3930 | 3910 | 5103 |
| 325 | 20230725 | 131200 | 1428903940 | 3930 | 3930 | 3930 | 3930 | 100 |
| 326 | 20230725 | 131100 | 1428510940 | 3930 | 3930 | 3930 | 3930 | 334 |
| 327 | 20230725 | 131000 | 1427198320 | 3930 | 3930 | 3930 | 3930 | 0 |
| 328 | 20230725 | 130900 | 1427198320 | 3930 | 3935 | 3935 | 3920 | 208 |
| 329 | 20230725 | 130800 | 1426382665 | 3920 | 3935 | 3940 | 3920 | 2521 |
| 330 | 20230725 | 130700 | 1416492645 | 3930 | 3950 | 3950 | 3930 | 203 |
| 331 | 20230725 | 130600 | 1415694645 | 3950 | 3950 | 3950 | 3950 | 13 |
| 332 | 20230725 | 130500 | 1415643295 | 3950 | 3945 | 3950 | 3945 | 1954 |
| 333 | 20230725 | 130400 | 1407926055 | 3930 | 3930 | 3930 | 3930 | 46 |
| 334 | 20230725 | 130300 | 1407745275 | 3930 | 3930 | 3930 | 3930 | 13 |
| 335 | 20230725 | 130200 | 1407694185 | 3930 | 3930 | 3930 | 3930 | 0 |
| 336 | 20230725 | 130100 | 1407694185 | 3930 | 3930 | 3930 | 3930 | 46 |
| 337 | 20230725 | 130000 | 1407513405 | 3930 | 3930 | 3930 | 3930 | 600 |
| 338 | 20230725 | 125900 | 1405155405 | 3930 | 3930 | 3930 | 3930 | 24 |
| 339 | 20230725 | 125800 | 1405061085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 340 | 20230725 | 125700 | 1405061085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 341 | 20230725 | 125600 | 1405061085 | 3930 | 3930 | 3930 | 3930 | 1 |
| 342 | 20230725 | 125500 | 1405057155 | 3925 | 3925 | 3925 | 3925 | 1 |
| 343 | 20230725 | 125400 | 1405053230 | 3925 | 3925 | 3925 | 3925 | 114 |
| 344 | 20230725 | 125300 | 1404605780 | 3930 | 3930 | 3930 | 3930 | 3 |
| 345 | 20230725 | 125200 | 1404593990 | 3930 | 3930 | 3930 | 3930 | 853 |
| 346 | 20230725 | 125100 | 1401241700 | 3930 | 3940 | 3940 | 3930 | 39 |
| 347 | 20230725 | 125000 | 1401088135 | 3950 | 3940 | 3950 | 3935 | 153 |
| 348 | 20230725 | 124900 | 1400485885 | 3950 | 3950 | 3950 | 3950 | 905 |
| 349 | 20230725 | 124800 | 1396911135 | 3950 | 3935 | 3950 | 3935 | 32 |
| 350 | 20230725 | 124700 | 1396784765 | 3930 | 3930 | 3930 | 3930 | 0 |
| 351 | 20230725 | 124600 | 1396784765 | 3930 | 3930 | 3930 | 3930 | 0 |
| 352 | 20230725 | 124500 | 1396784765 | 3930 | 3935 | 3935 | 3930 | 30 |
| 353 | 20230725 | 124400 | 1396666845 | 3930 | 3930 | 3930 | 3930 | 0 |
| 354 | 20230725 | 124300 | 1396666845 | 3930 | 3930 | 3930 | 3930 | 100 |
| 355 | 20230725 | 124200 | 1396273845 | 3950 | 3950 | 3950 | 3950 | 1 |
| 356 | 20230725 | 124100 | 1396269895 | 3930 | 3940 | 3940 | 3930 | 1501 |
| 357 | 20230725 | 124000 | 1390355965 | 3935 | 3940 | 3940 | 3935 | 1031 |
| 358 | 20230725 | 123900 | 1386298825 | 3940 | 3930 | 3940 | 3930 | 608 |
| 359 | 20230725 | 123800 | 1383909365 | 3940 | 3935 | 3940 | 3935 | 1112 |
| 360 | 20230725 | 123700 | 1379533640 | 3935 | 3935 | 3940 | 3935 | 826 |
| 361 | 20230725 | 123600 | 1376283325 | 3935 | 3935 | 3935 | 3935 | 40 |
| 362 | 20230725 | 123500 | 1376125925 | 3935 | 3935 | 3935 | 3935 | 146 |
| 363 | 20230725 | 123400 | 1375551415 | 3935 | 3940 | 3940 | 3935 | 13 |
| 364 | 20230725 | 123300 | 1375500245 | 3950 | 3950 | 3950 | 3950 | 1 |
| 365 | 20230725 | 123200 | 1375496295 | 3940 | 3945 | 3945 | 3940 | 304 |
| 366 | 20230725 | 123100 | 1374298025 | 3955 | 3950 | 3955 | 3950 | 342 |
| 367 | 20230725 | 123000 | 1372945605 | 3950 | 3950 | 3950 | 3950 | 62 |
| 368 | 20230725 | 122900 | 1372700705 | 3955 | 3945 | 3955 | 3945 | 500 |
| 369 | 20230725 | 122800 | 1370726205 | 3935 | 3935 | 3935 | 3935 | 100 |
| 370 | 20230725 | 122700 | 1370332705 | 3935 | 3935 | 3935 | 3935 | 466 |
| 371 | 20230725 | 122600 | 1368498995 | 3930 | 3930 | 3930 | 3930 | 0 |
| 372 | 20230725 | 122500 | 1368498995 | 3930 | 3930 | 3930 | 3930 | 134 |
| 373 | 20230725 | 122400 | 1367972375 | 3930 | 3930 | 3930 | 3930 | 479 |
| 374 | 20230725 | 122300 | 1366089905 | 3935 | 3935 | 3935 | 3935 | 50 |
| 375 | 20230725 | 122200 | 1365893155 | 3935 | 3935 | 3935 | 3935 | 810 |
| 376 | 20230725 | 122100 | 1362705805 | 3940 | 3940 | 3945 | 3940 | 398 |
| 377 | 20230725 | 122000 | 1361137675 | 3945 | 3945 | 3945 | 3945 | 43 |
| 378 | 20230725 | 121900 | 1360968040 | 3945 | 3945 | 3945 | 3945 | 0 |
| 379 | 20230725 | 121800 | 1360968040 | 3945 | 3945 | 3945 | 3945 | 339 |
| 380 | 20230725 | 121700 | 1359630685 | 3945 | 3945 | 3945 | 3945 | 0 |
| 381 | 20230725 | 121600 | 1359630685 | 3945 | 3945 | 3945 | 3945 | 41 |
| 382 | 20230725 | 121500 | 1359468940 | 3945 | 3945 | 3945 | 3945 | 20 |
| 383 | 20230725 | 121400 | 1359390040 | 3945 | 3945 | 3945 | 3945 | 33 |
| 384 | 20230725 | 121300 | 1359259855 | 3945 | 3945 | 3945 | 3945 | 3 |
| 385 | 20230725 | 121200 | 1359248020 | 3945 | 3945 | 3945 | 3945 | 0 |
| 386 | 20230725 | 121100 | 1359248020 | 3945 | 3945 | 3945 | 3945 | 50 |
| 387 | 20230725 | 121000 | 1359050770 | 3945 | 3950 | 3955 | 3945 | 1566 |
| 388 | 20230725 | 120900 | 1352869930 | 3955 | 3955 | 3955 | 3955 | 419 |
| 389 | 20230725 | 120800 | 1351212785 | 3955 | 3955 | 3955 | 3955 | 0 |
| 390 | 20230725 | 120700 | 1351212785 | 3955 | 3955 | 3955 | 3955 | 11 |
| 391 | 20230725 | 120600 | 1351169280 | 3955 | 3955 | 3955 | 3955 | 55 |
| 392 | 20230725 | 120500 | 1350951755 | 3960 | 3960 | 3960 | 3960 | 0 |
| 393 | 20230725 | 120400 | 1350951755 | 3960 | 3950 | 3960 | 3950 | 200 |
| 394 | 20230725 | 120300 | 1350160755 | 3950 | 3960 | 3960 | 3950 | 1038 |
| 395 | 20230725 | 120200 | 1346060460 | 3965 | 3965 | 3965 | 3965 | 0 |
| 396 | 20230725 | 120100 | 1346060460 | 3965 | 3965 | 3965 | 3965 | 10 |
| 397 | 20230725 | 120000 | 1346020810 | 3965 | 3950 | 3970 | 3950 | 908 |
| 398 | 20230725 | 115900 | 1342422630 | 3945 | 3945 | 3945 | 3945 | 100 |
| 399 | 20230725 | 115800 | 1342028130 | 3945 | 3945 | 3945 | 3945 | 294 |
| 400 | 20230725 | 115700 | 1340868300 | 3945 | 3945 | 3945 | 3945 | 241 |
| 401 | 20230725 | 115600 | 1339917555 | 3945 | 3945 | 3945 | 3945 | 0 |
| 402 | 20230725 | 115500 | 1339917555 | 3945 | 3945 | 3945 | 3945 | 248 |
| 403 | 20230725 | 115400 | 1338939195 | 3945 | 3945 | 3945 | 3940 | 3560 |
| 404 | 20230725 | 115300 | 1324910530 | 3935 | 3935 | 3935 | 3935 | 0 |
| 405 | 20230725 | 115200 | 1324910530 | 3935 | 3935 | 3935 | 3935 | 0 |
| 406 | 20230725 | 115100 | 1324910530 | 3935 | 3935 | 3935 | 3935 | 0 |
| 407 | 20230725 | 115000 | 1324910530 | 3935 | 3945 | 3945 | 3935 | 1266 |
| 408 | 20230725 | 114900 | 1319928810 | 3940 | 3940 | 3940 | 3940 | 0 |
| 409 | 20230725 | 114800 | 1319928810 | 3940 | 3945 | 3945 | 3940 | 674 |
| 410 | 20230725 | 114700 | 1317273240 | 3940 | 3945 | 3945 | 3940 | 196 |
| 411 | 20230725 | 114600 | 1316500670 | 3945 | 3945 | 3945 | 3945 | 103 |
| 412 | 20230725 | 114500 | 1316094335 | 3940 | 3940 | 3940 | 3940 | 0 |
| 413 | 20230725 | 114400 | 1316094335 | 3940 | 3940 | 3940 | 3940 | 0 |
| 414 | 20230725 | 114300 | 1316094335 | 3940 | 3940 | 3940 | 3940 | 0 |
| 415 | 20230725 | 114200 | 1316094335 | 3940 | 3940 | 3940 | 3935 | 477 |
| 416 | 20230725 | 114100 | 1314216995 | 3940 | 3935 | 3940 | 3930 | 2192 |
| 417 | 20230725 | 114000 | 1305593755 | 3940 | 3940 | 3940 | 3940 | 582 |
| 418 | 20230725 | 113900 | 1303300675 | 3940 | 3935 | 3940 | 3935 | 1590 |
| 419 | 20230725 | 113800 | 1297041555 | 3935 | 3935 | 3935 | 3935 | 6 |
| 420 | 20230725 | 113700 | 1297017945 | 3940 | 3940 | 3940 | 3940 | 40 |
| 421 | 20230725 | 113600 | 1296860345 | 3940 | 3940 | 3940 | 3940 | 101 |
| 422 | 20230725 | 113500 | 1296462405 | 3940 | 3940 | 3940 | 3940 | 3 |
| 423 | 20230725 | 113400 | 1296450585 | 3930 | 3930 | 3930 | 3930 | 647 |
| 424 | 20230725 | 113300 | 1293907875 | 3930 | 3935 | 3935 | 3930 | 1400 |
| 425 | 20230725 | 113200 | 1288404980 | 3940 | 3940 | 3940 | 3940 | 37 |
| 426 | 20230725 | 113100 | 1288259200 | 3940 | 3940 | 3940 | 3940 | 123 |
| 427 | 20230725 | 113000 | 1287774580 | 3940 | 3940 | 3940 | 3940 | 1 |
| 428 | 20230725 | 112900 | 1287770640 | 3935 | 3940 | 3940 | 3935 | 715 |
| 429 | 20230725 | 112800 | 1284956570 | 3940 | 3940 | 3940 | 3940 | 0 |
| 430 | 20230725 | 112700 | 1284956570 | 3940 | 3940 | 3940 | 3940 | 11 |
| 431 | 20230725 | 112600 | 1284913230 | 3935 | 3935 | 3935 | 3935 | 1810 |
| 432 | 20230725 | 112500 | 1277790880 | 3935 | 3940 | 3940 | 3935 | 236 |
| 433 | 20230725 | 112400 | 1276861540 | 3940 | 3940 | 3940 | 3940 | 73 |
| 434 | 20230725 | 112300 | 1276573920 | 3940 | 3940 | 3940 | 3940 | 3 |
| 435 | 20230725 | 112200 | 1276562100 | 3940 | 3940 | 3940 | 3940 | 1965 |
| 436 | 20230725 | 112100 | 1268820000 | 3940 | 3940 | 3940 | 3940 | 124 |
| 437 | 20230725 | 112000 | 1268331440 | 3945 | 3945 | 3945 | 3945 | 118 |
| 438 | 20230725 | 111900 | 1267865930 | 3945 | 3940 | 3945 | 3940 | 31 |
| 439 | 20230725 | 111800 | 1267743695 | 3945 | 3945 | 3945 | 3945 | 1 |
| 440 | 20230725 | 111700 | 1267739750 | 3940 | 3945 | 3945 | 3940 | 880 |
| 441 | 20230725 | 111600 | 1264270050 | 3945 | 3945 | 3945 | 3945 | 1089 |
| 442 | 20230725 | 111500 | 1259973945 | 3950 | 3950 | 3950 | 3950 | 100 |
| 443 | 20230725 | 111400 | 1259578945 | 3950 | 3945 | 3950 | 3945 | 614 |
| 444 | 20230725 | 111300 | 1257156205 | 3950 | 3945 | 3950 | 3945 | 806 |
| 445 | 20230725 | 111200 | 1253976510 | 3950 | 3945 | 3950 | 3945 | 33 |
| 446 | 20230725 | 111100 | 1253846320 | 3955 | 3950 | 3955 | 3950 | 134 |
| 447 | 20230725 | 111000 | 1253316980 | 3950 | 3950 | 3950 | 3950 | 14 |
| 448 | 20230725 | 110900 | 1253261680 | 3950 | 3950 | 3950 | 3950 | 64 |
| 449 | 20230725 | 110800 | 1253008880 | 3950 | 3950 | 3950 | 3950 | 31 |
| 450 | 20230725 | 110700 | 1252886430 | 3950 | 3955 | 3955 | 3950 | 45 |
| 451 | 20230725 | 110600 | 1252708655 | 3955 | 3960 | 3960 | 3930 | 6349 |
| 452 | 20230725 | 110500 | 1227735345 | 3960 | 3955 | 3960 | 3955 | 501 |
| 453 | 20230725 | 110400 | 1225753690 | 3950 | 3950 | 3950 | 3950 | 6 |
| 454 | 20230725 | 110300 | 1225729990 | 3940 | 3940 | 3940 | 3940 | 0 |
| 455 | 20230725 | 110200 | 1225729990 | 3940 | 3940 | 3940 | 3940 | 0 |
| 456 | 20230725 | 110100 | 1225729990 | 3940 | 3940 | 3940 | 3940 | 1 |
| 457 | 20230725 | 110000 | 1225726050 | 3940 | 3940 | 3940 | 3940 | 100 |
| 458 | 20230725 | 105900 | 1225332050 | 3930 | 3950 | 3950 | 3930 | 4140 |
| 459 | 20230725 | 105800 | 1209022180 | 3950 | 3950 | 3950 | 3950 | 1853 |
| 460 | 20230725 | 105700 | 1201702830 | 3950 | 3960 | 3960 | 3950 | 700 |
| 461 | 20230725 | 105600 | 1198934270 | 3960 | 3965 | 3965 | 3960 | 568 |
| 462 | 20230725 | 105500 | 1196682490 | 3965 | 3965 | 3965 | 3965 | 100 |
| 463 | 20230725 | 105400 | 1196285990 | 3965 | 3965 | 3965 | 3960 | 15 |
| 464 | 20230725 | 105300 | 1196226525 | 3965 | 3950 | 3965 | 3950 | 2408 |
| 465 | 20230725 | 105200 | 1186711865 | 3950 | 3950 | 3950 | 3950 | 270 |
| 466 | 20230725 | 105100 | 1185645365 | 3950 | 3945 | 3950 | 3945 | 1346 |
| 467 | 20230725 | 105000 | 1180334945 | 3945 | 3950 | 3950 | 3945 | 1311 |
| 468 | 20230725 | 104900 | 1175163040 | 3950 | 3950 | 3950 | 3945 | 773 |
| 469 | 20230725 | 104800 | 1172113015 | 3955 | 3950 | 3955 | 3945 | 5102 |
| 470 | 20230725 | 104700 | 1151960355 | 3945 | 3950 | 3950 | 3945 | 373 |
| 471 | 20230725 | 104600 | 1150487505 | 3945 | 3945 | 3945 | 3945 | 131 |
| 472 | 20230725 | 104500 | 1149970710 | 3950 | 3950 | 3950 | 3945 | 676 |
| 473 | 20230725 | 104400 | 1147300590 | 3950 | 3950 | 3950 | 3950 | 2173 |
| 474 | 20230725 | 104300 | 1138717240 | 3955 | 3960 | 3960 | 3955 | 721 |
| 475 | 20230725 | 104200 | 1135863140 | 3960 | 3970 | 3970 | 3960 | 68 |
| 476 | 20230725 | 104100 | 1135593740 | 3970 | 3970 | 3970 | 3970 | 668 |
| 477 | 20230725 | 104000 | 1132941780 | 3950 | 3965 | 3970 | 3950 | 1970 |
| 478 | 20230725 | 103900 | 1125133235 | 3965 | 3965 | 3970 | 3940 | 5493 |
| 479 | 20230725 | 103800 | 1103397170 | 3970 | 3990 | 3990 | 3970 | 6564 |
| 480 | 20230725 | 103700 | 1077286095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 481 | 20230725 | 103600 | 1077286095 | 3985 | 3985 | 3985 | 3985 | 0 |
| 482 | 20230725 | 103500 | 1077286095 | 3985 | 3985 | 3985 | 3985 | 1538 |
| 483 | 20230725 | 103400 | 1071157165 | 3985 | 3980 | 3985 | 3980 | 615 |
| 484 | 20230725 | 103300 | 1068706465 | 3985 | 3995 | 4000 | 3985 | 1449 |
| 485 | 20230725 | 103200 | 1062925485 | 4000 | 3995 | 4000 | 3995 | 32 |
| 486 | 20230725 | 103100 | 1062797495 | 4000 | 4005 | 4015 | 3985 | 4103 |
| 487 | 20230725 | 103000 | 1046396815 | 4005 | 4000 | 4015 | 3985 | 183 |
| 488 | 20230725 | 102900 | 1045663825 | 4000 | 4000 | 4015 | 3980 | 1536 |
| 489 | 20230725 | 102800 | 1039534275 | 4000 | 4000 | 4000 | 4000 | 2 |
| 490 | 20230725 | 102700 | 1039526275 | 4000 | 3980 | 4000 | 3980 | 1011 |
| 491 | 20230725 | 102600 | 1035502280 | 3980 | 3990 | 3990 | 3980 | 1326 |
| 492 | 20230725 | 102500 | 1030224590 | 4000 | 4000 | 4000 | 4000 | 33 |
| 493 | 20230725 | 102400 | 1030092590 | 4000 | 4015 | 4015 | 4000 | 2066 |
| 494 | 20230725 | 102300 | 1021816530 | 4020 | 4020 | 4020 | 4020 | 64 |
| 495 | 20230725 | 102200 | 1021559250 | 4010 | 4025 | 4025 | 4010 | 117 |
| 496 | 20230725 | 102100 | 1021089895 | 4030 | 4020 | 4030 | 4020 | 327 |
| 497 | 20230725 | 102000 | 1019773445 | 4015 | 4005 | 4015 | 4000 | 610 |
| 498 | 20230725 | 101900 | 1017327410 | 4010 | 4015 | 4015 | 4010 | 998 |
| 499 | 20230725 | 101800 | 1013323980 | 4020 | 4035 | 4035 | 4020 | 991 |
| 500 | 20230725 | 101700 | 1009332285 | 4035 | 4030 | 4040 | 4025 | 2717 |
| 501 | 20230725 | 101600 | 998383685 | 4030 | 4030 | 4030 | 4015 | 982 |
| 502 | 20230725 | 101500 | 994434310 | 4035 | 4045 | 4050 | 4035 | 5040 |
| 503 | 20230725 | 101400 | 974042520 | 4045 | 4005 | 4045 | 4005 | 10991 |
| 504 | 20230725 | 101300 | 929634870 | 4000 | 4000 | 4000 | 4000 | 20 |
| 505 | 20230725 | 101200 | 929554870 | 4000 | 3980 | 4000 | 3980 | 4405 |
| 506 | 20230725 | 101100 | 911960210 | 3980 | 3980 | 3980 | 3980 | 44 |
| 507 | 20230725 | 101000 | 911785090 | 3980 | 3970 | 3980 | 3970 | 1022 |
| 508 | 20230725 | 100900 | 907727530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 509 | 20230725 | 100800 | 907727530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 510 | 20230725 | 100700 | 907727530 | 3970 | 3970 | 3970 | 3970 | 67 |
| 511 | 20230725 | 100600 | 907461540 | 3970 | 3975 | 3975 | 3970 | 1841 |
| 512 | 20230725 | 100500 | 900152765 | 3970 | 3970 | 3970 | 3970 | 40 |
| 513 | 20230725 | 100400 | 899993965 | 3970 | 3985 | 3985 | 3970 | 258 |
| 514 | 20230725 | 100300 | 898965925 | 3980 | 3980 | 3980 | 3980 | 0 |
| 515 | 20230725 | 100200 | 898965925 | 3980 | 3980 | 3980 | 3980 | 0 |
| 516 | 20230725 | 100100 | 898965925 | 3980 | 3980 | 3985 | 3980 | 2459 |
| 517 | 20230725 | 100000 | 889178940 | 3980 | 3985 | 3985 | 3980 | 36 |
| 518 | 20230725 | 095900 | 889035655 | 3980 | 3960 | 3985 | 3960 | 1113 |
| 519 | 20230725 | 095800 | 884608560 | 3960 | 3960 | 3985 | 3960 | 37 |
| 520 | 20230725 | 095700 | 884462015 | 3960 | 3960 | 3960 | 3960 | 1847 |
| 521 | 20230725 | 095600 | 877147895 | 3960 | 3955 | 3960 | 3950 | 2333 |
| 522 | 20230725 | 095500 | 867915545 | 3955 | 3955 | 3955 | 3955 | 0 |
| 523 | 20230725 | 095400 | 867915545 | 3955 | 3970 | 3980 | 3950 | 1262 |
| 524 | 20230725 | 095300 | 862899185 | 3950 | 3950 | 3950 | 3945 | 2658 |
| 525 | 20230725 | 095200 | 852400090 | 3970 | 3955 | 3970 | 3955 | 554 |
| 526 | 20230725 | 095100 | 850202320 | 3950 | 3950 | 3950 | 3950 | 2 |
| 527 | 20230725 | 095000 | 850194420 | 3950 | 3960 | 3960 | 3950 | 175 |
| 528 | 20230725 | 094900 | 849501430 | 3960 | 3960 | 3960 | 3960 | 146 |
| 529 | 20230725 | 094800 | 848923270 | 3960 | 3970 | 3970 | 3960 | 2867 |
| 530 | 20230725 | 094700 | 837566245 | 3965 | 3960 | 3970 | 3960 | 722 |
| 531 | 20230725 | 094600 | 834704570 | 3960 | 3935 | 3960 | 3935 | 1877 |
| 532 | 20230725 | 094500 | 827282310 | 3935 | 3940 | 3940 | 3930 | 3664 |
| 533 | 20230725 | 094400 | 812861085 | 3940 | 3945 | 3945 | 3940 | 397 |
| 534 | 20230725 | 094300 | 811296230 | 3940 | 3945 | 3945 | 3940 | 904 |
| 535 | 20230725 | 094200 | 807732170 | 3945 | 3935 | 3950 | 3935 | 3720 |
| 536 | 20230725 | 094100 | 793055005 | 3950 | 3950 | 3950 | 3950 | 245 |
| 537 | 20230725 | 094000 | 792087255 | 3930 | 3960 | 3960 | 3930 | 4935 |
| 538 | 20230725 | 093900 | 772642015 | 3960 | 3960 | 3960 | 3950 | 4071 |
| 539 | 20230725 | 093800 | 756550915 | 3960 | 3955 | 3960 | 3950 | 2194 |
| 540 | 20230725 | 093700 | 747874945 | 3960 | 3960 | 3960 | 3955 | 194 |
| 541 | 20230725 | 093600 | 747106725 | 3960 | 3960 | 3960 | 3960 | 1 |
| 542 | 20230725 | 093500 | 747102765 | 3960 | 3960 | 3960 | 3960 | 350 |
| 543 | 20230725 | 093400 | 745716765 | 3970 | 3960 | 3970 | 3955 | 1900 |
| 544 | 20230725 | 093300 | 738198860 | 3970 | 3970 | 3970 | 3970 | 124 |
| 545 | 20230725 | 093200 | 737706580 | 3970 | 3975 | 3975 | 3960 | 3911 |
| 546 | 20230725 | 093100 | 722197510 | 3980 | 3985 | 3985 | 3980 | 602 |
| 547 | 20230725 | 093000 | 719801225 | 3995 | 3990 | 3995 | 3980 | 346 |
| 548 | 20230725 | 092900 | 718419195 | 3980 | 3980 | 3995 | 3975 | 2230 |
| 549 | 20230725 | 092800 | 709539555 | 3970 | 3990 | 3990 | 3970 | 1441 |
| 550 | 20230725 | 092700 | 703805925 | 3990 | 3965 | 3990 | 3965 | 2513 |
| 551 | 20230725 | 092600 | 693789780 | 3965 | 3965 | 3965 | 3960 | 612 |
| 552 | 20230725 | 092500 | 691365700 | 3965 | 3975 | 3975 | 3965 | 3343 |
| 553 | 20230725 | 092400 | 678091605 | 3975 | 3980 | 3980 | 3975 | 1373 |
| 554 | 20230725 | 092300 | 672633925 | 3980 | 3985 | 3985 | 3980 | 5270 |
| 555 | 20230725 | 092200 | 651659020 | 3985 | 3990 | 3995 | 3985 | 2968 |
| 556 | 20230725 | 092100 | 639824640 | 3995 | 3990 | 3995 | 3990 | 393 |
| 557 | 20230725 | 092000 | 638254615 | 3995 | 3995 | 3995 | 3980 | 570 |
| 558 | 20230725 | 091900 | 635982055 | 3995 | 3995 | 3995 | 3980 | 4019 |
| 559 | 20230725 | 091800 | 619950920 | 3995 | 4000 | 4005 | 3995 | 615 |
| 560 | 20230725 | 091700 | 617491965 | 4000 | 4000 | 4000 | 3995 | 5083 |
| 561 | 20230725 | 091600 | 597170505 | 4000 | 4010 | 4010 | 4000 | 7029 |
| 562 | 20230725 | 091500 | 569030845 | 4020 | 4010 | 4025 | 4010 | 271 |
| 563 | 20230725 | 091400 | 567943205 | 4010 | 4020 | 4020 | 4010 | 4207 |
| 564 | 20230725 | 091300 | 551042495 | 4025 | 4040 | 4040 | 4025 | 7362 |
| 565 | 20230725 | 091200 | 521357160 | 4035 | 4040 | 4050 | 4030 | 11491 |
| 566 | 20230725 | 091100 | 474885905 | 4045 | 4020 | 4045 | 4020 | 12860 |
| 567 | 20230725 | 091000 | 422995675 | 4020 | 4020 | 4020 | 3995 | 3230 |
| 568 | 20230725 | 090900 | 410038155 | 3990 | 4000 | 4035 | 3990 | 8879 |
| 569 | 20230725 | 090800 | 374429650 | 4000 | 4030 | 4030 | 3995 | 3499 |
| 570 | 20230725 | 090700 | 360386830 | 4030 | 4010 | 4035 | 4000 | 10316 |
| 571 | 20230725 | 090600 | 319045190 | 4035 | 4015 | 4035 | 4000 | 3444 |
| 572 | 20230725 | 090500 | 305199365 | 4010 | 4015 | 4050 | 4010 | 9322 |
| 573 | 20230725 | 090400 | 267584120 | 4015 | 3995 | 4015 | 3980 | 8155 |
| 574 | 20230725 | 090300 | 235002080 | 3995 | 3985 | 3995 | 3985 | 496 |
| 575 | 20230725 | 090200 | 233020920 | 4000 | 4010 | 4015 | 3975 | 8393 |
| 576 | 20230725 | 090100 | 199450735 | 4005 | 4050 | 4055 | 3995 | 11060 |
| 577 | 20230725 | 090000 | 154797210 | 4035 | 3940 | 4090 | 3940 | 38748 |