32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 5252 |
| 3 | 20230725 | 190500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 4 | 20230725 | 190400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 5 | 20230725 | 190300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 6 | 20230725 | 190200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 7 | 20230725 | 190100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 8 | 20230725 | 190000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 9 | 20230725 | 185900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 10 | 20230725 | 185800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 11 | 20230725 | 185700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 12 | 20230725 | 185600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 13 | 20230725 | 185500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 14 | 20230725 | 185400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 15 | 20230725 | 185300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 16 | 20230725 | 185200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 17 | 20230725 | 185100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 18 | 20230725 | 185000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 19 | 20230725 | 184900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 20 | 20230725 | 184800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 21 | 20230725 | 184700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 22 | 20230725 | 184600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 23 | 20230725 | 184500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 24 | 20230725 | 184400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 25 | 20230725 | 184300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 26 | 20230725 | 184200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 27 | 20230725 | 184100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 28 | 20230725 | 184000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 29 | 20230725 | 183900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 30 | 20230725 | 183800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 31 | 20230725 | 183700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 32 | 20230725 | 183600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 5252 |
| 33 | 20230725 | 183500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 34 | 20230725 | 183400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 35 | 20230725 | 183300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 36 | 20230725 | 183200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 37 | 20230725 | 183100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 38 | 20230725 | 183000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 39 | 20230725 | 182900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 40 | 20230725 | 182800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 41 | 20230725 | 182700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 42 | 20230725 | 182600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 43 | 20230725 | 182500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 44 | 20230725 | 182400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 45 | 20230725 | 182300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 46 | 20230725 | 182200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 47 | 20230725 | 182100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 48 | 20230725 | 182000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 49 | 20230725 | 181900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 50 | 20230725 | 181800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 51 | 20230725 | 181700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 52 | 20230725 | 181600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 53 | 20230725 | 181500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 54 | 20230725 | 181400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 55 | 20230725 | 181300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 56 | 20230725 | 181200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 57 | 20230725 | 181100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 58 | 20230725 | 181000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 59 | 20230725 | 180900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 60 | 20230725 | 180800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 61 | 20230725 | 180700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 62 | 20230725 | 180600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 5252 |
| 63 | 20230725 | 180500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 64 | 20230725 | 180400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 65 | 20230725 | 180300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 66 | 20230725 | 180200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 67 | 20230725 | 180100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 68 | 20230725 | 180000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 69 | 20230725 | 175900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 70 | 20230725 | 175800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 71 | 20230725 | 175700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 72 | 20230725 | 175600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 73 | 20230725 | 175500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 74 | 20230725 | 175400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 75 | 20230725 | 175300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 76 | 20230725 | 175200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 77 | 20230725 | 175100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 78 | 20230725 | 175000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 79 | 20230725 | 174900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 80 | 20230725 | 174800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 81 | 20230725 | 174700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 82 | 20230725 | 174600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 83 | 20230725 | 174500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 84 | 20230725 | 174400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 85 | 20230725 | 174300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 86 | 20230725 | 174200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 87 | 20230725 | 174100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 88 | 20230725 | 174000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 89 | 20230725 | 173900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 90 | 20230725 | 173800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 91 | 20230725 | 173700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 92 | 20230725 | 173600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 5252 |
| 93 | 20230725 | 173500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 94 | 20230725 | 173400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 95 | 20230725 | 173300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 96 | 20230725 | 173200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 97 | 20230725 | 173100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 98 | 20230725 | 173000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 99 | 20230725 | 172900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 100 | 20230725 | 172800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 101 | 20230725 | 172700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 102 | 20230725 | 172600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 103 | 20230725 | 172500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 104 | 20230725 | 172400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 105 | 20230725 | 172300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 106 | 20230725 | 172200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 107 | 20230725 | 172100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 108 | 20230725 | 172000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 109 | 20230725 | 171900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 110 | 20230725 | 171800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 111 | 20230725 | 171700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 112 | 20230725 | 171600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 113 | 20230725 | 171500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 114 | 20230725 | 171400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 115 | 20230725 | 171300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 116 | 20230725 | 171200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 117 | 20230725 | 171100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 118 | 20230725 | 171000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 119 | 20230725 | 170900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 120 | 20230725 | 170800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 121 | 20230725 | 170700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 122 | 20230725 | 170600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 5252 |
| 123 | 20230725 | 170500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 124 | 20230725 | 170400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 125 | 20230725 | 170300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 126 | 20230725 | 170200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 127 | 20230725 | 170100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 128 | 20230725 | 170000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 129 | 20230725 | 165900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 130 | 20230725 | 165800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 131 | 20230725 | 165700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 132 | 20230725 | 165600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 133 | 20230725 | 165500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 134 | 20230725 | 165400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 135 | 20230725 | 165300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 136 | 20230725 | 165200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 137 | 20230725 | 165100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 138 | 20230725 | 165000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 139 | 20230725 | 164900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 140 | 20230725 | 164800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 141 | 20230725 | 164700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 142 | 20230725 | 164600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 143 | 20230725 | 164500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 144 | 20230725 | 164400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 145 | 20230725 | 164300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 146 | 20230725 | 164200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 147 | 20230725 | 164100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 148 | 20230725 | 164000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 149 | 20230725 | 163900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 150 | 20230725 | 163800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 151 | 20230725 | 163700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 152 | 20230725 | 163600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 5252 |
| 153 | 20230725 | 163500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 154 | 20230725 | 163400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 155 | 20230725 | 163300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 156 | 20230725 | 163200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 157 | 20230725 | 163100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 158 | 20230725 | 163000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 159 | 20230725 | 162900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 160 | 20230725 | 162800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 161 | 20230725 | 162700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 162 | 20230725 | 162600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 163 | 20230725 | 162500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 164 | 20230725 | 162400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 165 | 20230725 | 162300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 166 | 20230725 | 162200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 167 | 20230725 | 162100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 168 | 20230725 | 162000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 169 | 20230725 | 161900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 170 | 20230725 | 161800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 171 | 20230725 | 161700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 172 | 20230725 | 161600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 173 | 20230725 | 161500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 174 | 20230725 | 161400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 175 | 20230725 | 161300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 176 | 20230725 | 161200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 177 | 20230725 | 161100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 178 | 20230725 | 161000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 179 | 20230725 | 160900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 180 | 20230725 | 160800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 181 | 20230725 | 160700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 182 | 20230725 | 160600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 5252 |
| 183 | 20230725 | 160500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 184 | 20230725 | 160400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 185 | 20230725 | 160300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 186 | 20230725 | 160200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 187 | 20230725 | 160100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 188 | 20230725 | 160000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 189 | 20230725 | 155900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 190 | 20230725 | 155800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 191 | 20230725 | 155700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 192 | 20230725 | 155600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 193 | 20230725 | 155500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 194 | 20230725 | 155400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 195 | 20230725 | 155300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 196 | 20230725 | 155200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 197 | 20230725 | 155100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 198 | 20230725 | 155000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 199 | 20230725 | 154900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 200 | 20230725 | 154800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 201 | 20230725 | 154700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 202 | 20230725 | 154600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 203 | 20230725 | 154500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 204 | 20230725 | 154400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 205 | 20230725 | 154300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 206 | 20230725 | 154200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 207 | 20230725 | 154100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 208 | 20230725 | 154000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 209 | 20230725 | 153900 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 210 | 20230725 | 153800 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 211 | 20230725 | 153700 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 212 | 20230725 | 153600 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 5252 |
| 213 | 20230725 | 153500 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 214 | 20230725 | 153400 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 215 | 20230725 | 153300 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 216 | 20230725 | 153200 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 217 | 20230725 | 153100 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 0 |
| 218 | 20230725 | 153000 | 2896083840 | 11740 | 11740 | 11740 | 11740 | 5252 |
| 219 | 20230725 | 152900 | 2834425360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 220 | 20230725 | 152800 | 2834425360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 221 | 20230725 | 152700 | 2834425360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 222 | 20230725 | 152600 | 2834425360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 223 | 20230725 | 152500 | 2834425360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 224 | 20230725 | 152400 | 2834425360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 225 | 20230725 | 152300 | 2834425360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 226 | 20230725 | 152200 | 2834425360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 227 | 20230725 | 152100 | 2834425360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 228 | 20230725 | 152000 | 2834425360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 229 | 20230725 | 151900 | 2834425360 | 11740 | 11740 | 11740 | 11730 | 942 |
| 230 | 20230725 | 151800 | 2823372420 | 11730 | 11750 | 11750 | 11730 | 855 |
| 231 | 20230725 | 151700 | 2813333650 | 11750 | 11730 | 11750 | 11720 | 1236 |
| 232 | 20230725 | 151600 | 2798842730 | 11730 | 11740 | 11740 | 11720 | 812 |
| 233 | 20230725 | 151500 | 2789313300 | 11750 | 11750 | 11750 | 11740 | 60 |
| 234 | 20230725 | 151400 | 2788608630 | 11740 | 11740 | 11750 | 11720 | 296 |
| 235 | 20230725 | 151300 | 2785136260 | 11750 | 11730 | 11750 | 11720 | 1440 |
| 236 | 20230725 | 151200 | 2768244470 | 11730 | 11720 | 11730 | 11710 | 663 |
| 237 | 20230725 | 151100 | 2760470850 | 11730 | 11720 | 11730 | 11710 | 303 |
| 238 | 20230725 | 151000 | 2756920810 | 11720 | 11730 | 11730 | 11720 | 1559 |
| 239 | 20230725 | 150900 | 2738648090 | 11720 | 11730 | 11730 | 11720 | 676 |
| 240 | 20230725 | 150800 | 2730723910 | 11730 | 11730 | 11730 | 11720 | 245 |
| 241 | 20230725 | 150700 | 2727850690 | 11730 | 11730 | 11730 | 11720 | 1702 |
| 242 | 20230725 | 150600 | 2707886390 | 11740 | 11740 | 11740 | 11730 | 927 |
| 243 | 20230725 | 150500 | 2697003540 | 11740 | 11740 | 11750 | 11740 | 960 |
| 244 | 20230725 | 150400 | 2685731250 | 11740 | 11750 | 11750 | 11740 | 207 |
| 245 | 20230725 | 150300 | 2683299690 | 11750 | 11730 | 11750 | 11730 | 1186 |
| 246 | 20230725 | 150200 | 2669375850 | 11740 | 11740 | 11740 | 11730 | 933 |
| 247 | 20230725 | 150100 | 2658423750 | 11740 | 11760 | 11770 | 11740 | 1226 |
| 248 | 20230725 | 150000 | 2644013380 | 11760 | 11780 | 11780 | 11760 | 259 |
| 249 | 20230725 | 145900 | 2640964800 | 11780 | 11810 | 11810 | 11780 | 1188 |
| 250 | 20230725 | 145800 | 2626949610 | 11800 | 11760 | 11810 | 11760 | 3222 |
| 251 | 20230725 | 145700 | 2589007190 | 11760 | 11760 | 11770 | 11760 | 391 |
| 252 | 20230725 | 145600 | 2584408040 | 11760 | 11760 | 11770 | 11750 | 1080 |
| 253 | 20230725 | 145500 | 2571709070 | 11760 | 11760 | 11770 | 11760 | 290 |
| 254 | 20230725 | 145400 | 2568298570 | 11760 | 11750 | 11770 | 11750 | 503 |
| 255 | 20230725 | 145300 | 2562384690 | 11760 | 11750 | 11760 | 11740 | 716 |
| 256 | 20230725 | 145200 | 2553970900 | 11740 | 11740 | 11750 | 11730 | 413 |
| 257 | 20230725 | 145100 | 2549121880 | 11740 | 11740 | 11740 | 11740 | 561 |
| 258 | 20230725 | 145000 | 2542535740 | 11740 | 11740 | 11740 | 11740 | 131 |
| 259 | 20230725 | 144900 | 2540997800 | 11740 | 11750 | 11750 | 11730 | 535 |
| 260 | 20230725 | 144800 | 2534718910 | 11740 | 11730 | 11740 | 11730 | 711 |
| 261 | 20230725 | 144700 | 2526372280 | 11750 | 11730 | 11750 | 11730 | 1466 |
| 262 | 20230725 | 144600 | 2509158180 | 11740 | 11730 | 11740 | 11730 | 310 |
| 263 | 20230725 | 144500 | 2505521710 | 11740 | 11730 | 11740 | 11730 | 33 |
| 264 | 20230725 | 144400 | 2505134580 | 11730 | 11730 | 11730 | 11730 | 206 |
| 265 | 20230725 | 144300 | 2502718200 | 11740 | 11730 | 11740 | 11730 | 319 |
| 266 | 20230725 | 144200 | 2498973450 | 11730 | 11730 | 11730 | 11720 | 458 |
| 267 | 20230725 | 144100 | 2493601260 | 11730 | 11730 | 11740 | 11730 | 159 |
| 268 | 20230725 | 144000 | 2491736180 | 11730 | 11730 | 11730 | 11730 | 343 |
| 269 | 20230725 | 143900 | 2487712790 | 11730 | 11730 | 11730 | 11730 | 710 |
| 270 | 20230725 | 143800 | 2479384490 | 11750 | 11740 | 11750 | 11730 | 1023 |
| 271 | 20230725 | 143700 | 2467373040 | 11730 | 11740 | 11740 | 11730 | 1462 |
| 272 | 20230725 | 143600 | 2450209290 | 11740 | 11740 | 11750 | 11740 | 30 |
| 273 | 20230725 | 143500 | 2449857080 | 11740 | 11740 | 11750 | 11740 | 51 |
| 274 | 20230725 | 143400 | 2449258230 | 11750 | 11750 | 11750 | 11740 | 272 |
| 275 | 20230725 | 143300 | 2446062500 | 11740 | 11750 | 11750 | 11740 | 308 |
| 276 | 20230725 | 143200 | 2442444190 | 11750 | 11760 | 11760 | 11750 | 52 |
| 277 | 20230725 | 143100 | 2441833170 | 11750 | 11750 | 11750 | 11740 | 490 |
| 278 | 20230725 | 143000 | 2436075790 | 11750 | 11750 | 11770 | 11750 | 2871 |
| 279 | 20230725 | 142900 | 2402337360 | 11750 | 11760 | 11760 | 11750 | 1929 |
| 280 | 20230725 | 142800 | 2379668390 | 11760 | 11750 | 11760 | 11750 | 340 |
| 281 | 20230725 | 142700 | 2375671490 | 11760 | 11750 | 11760 | 11750 | 1461 |
| 282 | 20230725 | 142600 | 2358504470 | 11750 | 11750 | 11760 | 11750 | 208 |
| 283 | 20230725 | 142500 | 2356058870 | 11760 | 11760 | 11760 | 11760 | 69 |
| 284 | 20230725 | 142400 | 2355247430 | 11760 | 11760 | 11770 | 11760 | 30 |
| 285 | 20230725 | 142300 | 2354894620 | 11760 | 11750 | 11760 | 11750 | 384 |
| 286 | 20230725 | 142200 | 2350380820 | 11750 | 11760 | 11760 | 11750 | 38 |
| 287 | 20230725 | 142100 | 2349934230 | 11760 | 11770 | 11770 | 11760 | 279 |
| 288 | 20230725 | 142000 | 2346651850 | 11760 | 11760 | 11760 | 11750 | 742 |
| 289 | 20230725 | 141900 | 2337926400 | 11760 | 11760 | 11770 | 11760 | 676 |
| 290 | 20230725 | 141800 | 2329976520 | 11760 | 11760 | 11770 | 11760 | 150 |
| 291 | 20230725 | 141700 | 2328211310 | 11760 | 11770 | 11770 | 11760 | 290 |
| 292 | 20230725 | 141600 | 2324798300 | 11770 | 11770 | 11770 | 11770 | 274 |
| 293 | 20230725 | 141500 | 2321573320 | 11780 | 11790 | 11790 | 11780 | 94 |
| 294 | 20230725 | 141400 | 2320465990 | 11790 | 11770 | 11790 | 11770 | 163 |
| 295 | 20230725 | 141300 | 2318544620 | 11760 | 11770 | 11790 | 11760 | 377 |
| 296 | 20230725 | 141200 | 2314109250 | 11770 | 11790 | 11790 | 11760 | 447 |
| 297 | 20230725 | 141100 | 2308847590 | 11790 | 11790 | 11790 | 11790 | 18 |
| 298 | 20230725 | 141000 | 2308635370 | 11790 | 11790 | 11790 | 11790 | 20 |
| 299 | 20230725 | 140900 | 2308399570 | 11790 | 11800 | 11800 | 11790 | 150 |
| 300 | 20230725 | 140800 | 2306630070 | 11800 | 11800 | 11800 | 11800 | 100 |
| 301 | 20230725 | 140700 | 2305450070 | 11800 | 11800 | 11800 | 11800 | 0 |
| 302 | 20230725 | 140600 | 2305450070 | 11800 | 11770 | 11800 | 11770 | 289 |
| 303 | 20230725 | 140500 | 2302046110 | 11770 | 11770 | 11770 | 11750 | 1434 |
| 304 | 20230725 | 140400 | 2285176190 | 11760 | 11760 | 11760 | 11760 | 50 |
| 305 | 20230725 | 140300 | 2284588190 | 11750 | 11770 | 11780 | 11750 | 708 |
| 306 | 20230725 | 140200 | 2276263930 | 11760 | 11780 | 11780 | 11760 | 265 |
| 307 | 20230725 | 140100 | 2273147230 | 11750 | 11780 | 11780 | 11750 | 1838 |
| 308 | 20230725 | 140000 | 2251529110 | 11800 | 11800 | 11800 | 11800 | 440 |
| 309 | 20230725 | 135900 | 2246337110 | 11790 | 11800 | 11800 | 11790 | 142 |
| 310 | 20230725 | 135800 | 2244662920 | 11810 | 11810 | 11810 | 11810 | 15 |
| 311 | 20230725 | 135700 | 2244485770 | 11810 | 11810 | 11810 | 11800 | 2040 |
| 312 | 20230725 | 135600 | 2220410430 | 11810 | 11810 | 11810 | 11810 | 120 |
| 313 | 20230725 | 135500 | 2218993230 | 11810 | 11800 | 11810 | 11800 | 63 |
| 314 | 20230725 | 135400 | 2218249400 | 11800 | 11810 | 11810 | 11800 | 25 |
| 315 | 20230725 | 135300 | 2217954300 | 11810 | 11800 | 11810 | 11800 | 107 |
| 316 | 20230725 | 135200 | 2216690650 | 11800 | 11790 | 11800 | 11790 | 470 |
| 317 | 20230725 | 135100 | 2211146150 | 11770 | 11770 | 11770 | 11770 | 280 |
| 318 | 20230725 | 135000 | 2207850550 | 11770 | 11770 | 11770 | 11770 | 17 |
| 319 | 20230725 | 134900 | 2207650460 | 11760 | 11770 | 11770 | 11760 | 386 |
| 320 | 20230725 | 134800 | 2203110900 | 11770 | 11770 | 11770 | 11770 | 75 |
| 321 | 20230725 | 134700 | 2202228150 | 11750 | 11770 | 11770 | 11750 | 137 |
| 322 | 20230725 | 134600 | 2200616840 | 11750 | 11770 | 11770 | 11750 | 758 |
| 323 | 20230725 | 134500 | 2191709570 | 11760 | 11760 | 11760 | 11760 | 318 |
| 324 | 20230725 | 134400 | 2187969890 | 11770 | 11760 | 11770 | 11750 | 994 |
| 325 | 20230725 | 134300 | 2176273850 | 11760 | 11760 | 11760 | 11760 | 2472 |
| 326 | 20230725 | 134200 | 2147203130 | 11770 | 11770 | 11770 | 11770 | 550 |
| 327 | 20230725 | 134100 | 2140729630 | 11780 | 11790 | 11790 | 11780 | 351 |
| 328 | 20230725 | 134000 | 2136594590 | 11790 | 11790 | 11790 | 11790 | 5 |
| 329 | 20230725 | 133900 | 2136535640 | 11800 | 11780 | 11800 | 11780 | 261 |
| 330 | 20230725 | 133800 | 2133459060 | 11780 | 11780 | 11780 | 11780 | 23 |
| 331 | 20230725 | 133700 | 2133188120 | 11810 | 11810 | 11810 | 11810 | 55 |
| 332 | 20230725 | 133600 | 2132538570 | 11780 | 11810 | 11810 | 11780 | 182 |
| 333 | 20230725 | 133500 | 2130390260 | 11810 | 11810 | 11810 | 11810 | 135 |
| 334 | 20230725 | 133400 | 2128795910 | 11770 | 11800 | 11820 | 11770 | 584 |
| 335 | 20230725 | 133300 | 2121908930 | 11800 | 11800 | 11800 | 11800 | 0 |
| 336 | 20230725 | 133200 | 2121908930 | 11800 | 11810 | 11810 | 11800 | 91 |
| 337 | 20230725 | 133100 | 2120834580 | 11820 | 11820 | 11820 | 11820 | 1 |
| 338 | 20230725 | 133000 | 2120822760 | 11810 | 11820 | 11820 | 11810 | 531 |
| 339 | 20230725 | 132900 | 2114546540 | 11820 | 11820 | 11820 | 11820 | 0 |
| 340 | 20230725 | 132800 | 2114546540 | 11820 | 11820 | 11820 | 11820 | 206 |
| 341 | 20230725 | 132700 | 2112111620 | 11820 | 11840 | 11840 | 11820 | 464 |
| 342 | 20230725 | 132600 | 2106621220 | 11840 | 11840 | 11840 | 11840 | 14 |
| 343 | 20230725 | 132500 | 2106455460 | 11820 | 11820 | 11840 | 11820 | 347 |
| 344 | 20230725 | 132400 | 2102352450 | 11830 | 11800 | 11830 | 11800 | 1168 |
| 345 | 20230725 | 132300 | 2088563860 | 11800 | 11800 | 11800 | 11780 | 97 |
| 346 | 20230725 | 132200 | 2087419720 | 11800 | 11780 | 11800 | 11780 | 246 |
| 347 | 20230725 | 132100 | 2084520360 | 11790 | 11790 | 11790 | 11780 | 406 |
| 348 | 20230725 | 132000 | 2079733790 | 11810 | 11810 | 11810 | 11810 | 50 |
| 349 | 20230725 | 131900 | 2079143290 | 11800 | 11820 | 11820 | 11770 | 658 |
| 350 | 20230725 | 131800 | 2071383420 | 11830 | 11830 | 11830 | 11830 | 20 |
| 351 | 20230725 | 131700 | 2071146820 | 11830 | 11830 | 11830 | 11830 | 52 |
| 352 | 20230725 | 131600 | 2070531660 | 11830 | 11830 | 11830 | 11830 | 2 |
| 353 | 20230725 | 131500 | 2070508000 | 11830 | 11830 | 11830 | 11820 | 311 |
| 354 | 20230725 | 131400 | 2066831910 | 11830 | 11830 | 11830 | 11830 | 13 |
| 355 | 20230725 | 131300 | 2066678120 | 11830 | 11830 | 11830 | 11830 | 306 |
| 356 | 20230725 | 131200 | 2063058140 | 11830 | 11850 | 11850 | 11820 | 952 |
| 357 | 20230725 | 131100 | 2051786580 | 11850 | 11830 | 11850 | 11830 | 268 |
| 358 | 20230725 | 131000 | 2048611840 | 11840 | 11840 | 11840 | 11840 | 108 |
| 359 | 20230725 | 130900 | 2047333120 | 11840 | 11830 | 11840 | 11830 | 158 |
| 360 | 20230725 | 130800 | 2045463570 | 11820 | 11780 | 11820 | 11780 | 2319 |
| 361 | 20230725 | 130700 | 2018118370 | 11790 | 11790 | 11790 | 11790 | 87 |
| 362 | 20230725 | 130600 | 2017092640 | 11780 | 11790 | 11790 | 11780 | 349 |
| 363 | 20230725 | 130500 | 2012979420 | 11780 | 11780 | 11780 | 11780 | 189 |
| 364 | 20230725 | 130400 | 2010753000 | 11770 | 11770 | 11770 | 11770 | 9 |
| 365 | 20230725 | 130300 | 2010647070 | 11770 | 11770 | 11770 | 11770 | 122 |
| 366 | 20230725 | 130200 | 2009211130 | 11770 | 11780 | 11780 | 11770 | 224 |
| 367 | 20230725 | 130100 | 2006573200 | 11780 | 11780 | 11780 | 11780 | 18 |
| 368 | 20230725 | 130000 | 2006361160 | 11780 | 11790 | 11790 | 11770 | 29 |
| 369 | 20230725 | 125900 | 2006019630 | 11790 | 11780 | 11790 | 11770 | 221 |
| 370 | 20230725 | 125800 | 2003417160 | 11780 | 11780 | 11780 | 11780 | 19 |
| 371 | 20230725 | 125700 | 2003193340 | 11780 | 11750 | 11780 | 11750 | 2424 |
| 372 | 20230725 | 125600 | 1974683350 | 11760 | 11770 | 11770 | 11760 | 1314 |
| 373 | 20230725 | 125500 | 1959225410 | 11770 | 11780 | 11780 | 11770 | 677 |
| 374 | 20230725 | 125400 | 1951255780 | 11770 | 11780 | 11780 | 11770 | 221 |
| 375 | 20230725 | 125300 | 1948653600 | 11780 | 11770 | 11780 | 11770 | 18 |
| 376 | 20230725 | 125200 | 1948441730 | 11780 | 11780 | 11780 | 11780 | 2 |
| 377 | 20230725 | 125100 | 1948418170 | 11770 | 11780 | 11780 | 11770 | 404 |
| 378 | 20230725 | 125000 | 1943663040 | 11780 | 11780 | 11780 | 11780 | 1160 |
| 379 | 20230725 | 124900 | 1929998240 | 11780 | 11780 | 11780 | 11780 | 12 |
| 380 | 20230725 | 124800 | 1929856880 | 11790 | 11790 | 11790 | 11780 | 158 |
| 381 | 20230725 | 124700 | 1927994460 | 11790 | 11790 | 11790 | 11790 | 52 |
| 382 | 20230725 | 124600 | 1927381380 | 11790 | 11790 | 11790 | 11790 | 32 |
| 383 | 20230725 | 124500 | 1927004100 | 11790 | 11790 | 11790 | 11790 | 31 |
| 384 | 20230725 | 124400 | 1926638610 | 11790 | 11800 | 11800 | 11790 | 98 |
| 385 | 20230725 | 124300 | 1925483080 | 11800 | 11800 | 11800 | 11800 | 2 |
| 386 | 20230725 | 124200 | 1925459480 | 11800 | 11800 | 11800 | 11800 | 11 |
| 387 | 20230725 | 124100 | 1925329680 | 11800 | 11790 | 11800 | 11790 | 623 |
| 388 | 20230725 | 124000 | 1917982530 | 11790 | 11790 | 11790 | 11790 | 0 |
| 389 | 20230725 | 123900 | 1917982530 | 11790 | 11790 | 11790 | 11790 | 379 |
| 390 | 20230725 | 123800 | 1913514120 | 11790 | 11790 | 11790 | 11790 | 65 |
| 391 | 20230725 | 123700 | 1912747770 | 11800 | 11800 | 11800 | 11800 | 235 |
| 392 | 20230725 | 123600 | 1909974770 | 11800 | 11810 | 11810 | 11800 | 41 |
| 393 | 20230725 | 123500 | 1909490960 | 11810 | 11810 | 11820 | 11810 | 1432 |
| 394 | 20230725 | 123400 | 1892578620 | 11820 | 11830 | 11830 | 11820 | 2270 |
| 395 | 20230725 | 123300 | 1865744380 | 11830 | 11830 | 11830 | 11830 | 26 |
| 396 | 20230725 | 123200 | 1865436800 | 11840 | 11840 | 11840 | 11840 | 7 |
| 397 | 20230725 | 123100 | 1865353920 | 11830 | 11830 | 11830 | 11830 | 5 |
| 398 | 20230725 | 123000 | 1865294770 | 11830 | 11830 | 11830 | 11830 | 12 |
| 399 | 20230725 | 122900 | 1865152810 | 11840 | 11840 | 11840 | 11840 | 22 |
| 400 | 20230725 | 122800 | 1864892330 | 11840 | 11840 | 11840 | 11840 | 1 |
| 401 | 20230725 | 122700 | 1864880490 | 11840 | 11840 | 11840 | 11840 | 0 |
| 402 | 20230725 | 122600 | 1864880490 | 11840 | 11840 | 11840 | 11840 | 0 |
| 403 | 20230725 | 122500 | 1864880490 | 11840 | 11840 | 11840 | 11840 | 2 |
| 404 | 20230725 | 122400 | 1864856810 | 11820 | 11820 | 11820 | 11820 | 20 |
| 405 | 20230725 | 122300 | 1864620410 | 11820 | 11820 | 11820 | 11820 | 0 |
| 406 | 20230725 | 122200 | 1864620410 | 11820 | 11840 | 11840 | 11820 | 865 |
| 407 | 20230725 | 122100 | 1854380210 | 11840 | 11840 | 11840 | 11840 | 96 |
| 408 | 20230725 | 122000 | 1853243570 | 11830 | 11830 | 11830 | 11820 | 139 |
| 409 | 20230725 | 121900 | 1851599210 | 11830 | 11830 | 11830 | 11830 | 0 |
| 410 | 20230725 | 121800 | 1851599210 | 11830 | 11830 | 11830 | 11830 | 238 |
| 411 | 20230725 | 121700 | 1848783670 | 11830 | 11840 | 11840 | 11830 | 3 |
| 412 | 20230725 | 121600 | 1848748170 | 11840 | 11830 | 11840 | 11830 | 17 |
| 413 | 20230725 | 121500 | 1848546990 | 11830 | 11840 | 11840 | 11830 | 49 |
| 414 | 20230725 | 121400 | 1847967180 | 11830 | 11840 | 11840 | 11830 | 213 |
| 415 | 20230725 | 121300 | 1845447260 | 11840 | 11840 | 11840 | 11840 | 35 |
| 416 | 20230725 | 121200 | 1845032860 | 11850 | 11850 | 11850 | 11850 | 1171 |
| 417 | 20230725 | 121100 | 1831156510 | 11870 | 11860 | 11870 | 11860 | 16 |
| 418 | 20230725 | 121000 | 1830966650 | 11850 | 11840 | 11850 | 11840 | 377 |
| 419 | 20230725 | 120900 | 1826501960 | 11850 | 11860 | 11860 | 11850 | 319 |
| 420 | 20230725 | 120800 | 1822719480 | 11870 | 11880 | 11880 | 11870 | 145 |
| 421 | 20230725 | 120700 | 1820998150 | 11880 | 11880 | 11880 | 11880 | 126 |
| 422 | 20230725 | 120600 | 1819501270 | 11880 | 11880 | 11880 | 11880 | 1 |
| 423 | 20230725 | 120500 | 1819489390 | 11880 | 11880 | 11880 | 11880 | 282 |
| 424 | 20230725 | 120400 | 1816139230 | 11890 | 11890 | 11890 | 11890 | 0 |
| 425 | 20230725 | 120300 | 1816139230 | 11890 | 11890 | 11890 | 11880 | 99 |
| 426 | 20230725 | 120200 | 1814962220 | 11890 | 11890 | 11890 | 11890 | 25 |
| 427 | 20230725 | 120100 | 1814664970 | 11890 | 11890 | 11890 | 11890 | 24 |
| 428 | 20230725 | 120000 | 1814379610 | 11870 | 11860 | 11890 | 11860 | 131 |
| 429 | 20230725 | 115900 | 1812824280 | 11850 | 11850 | 11850 | 11850 | 0 |
| 430 | 20230725 | 115800 | 1812824280 | 11850 | 11850 | 11850 | 11850 | 0 |
| 431 | 20230725 | 115700 | 1812824280 | 11850 | 11850 | 11850 | 11850 | 2 |
| 432 | 20230725 | 115600 | 1812800580 | 11850 | 11880 | 11880 | 11850 | 3 |
| 433 | 20230725 | 115500 | 1812765000 | 11880 | 11850 | 11880 | 11850 | 413 |
| 434 | 20230725 | 115400 | 1807858620 | 11850 | 11850 | 11850 | 11850 | 3 |
| 435 | 20230725 | 115300 | 1807823070 | 11840 | 11840 | 11850 | 11840 | 470 |
| 436 | 20230725 | 115200 | 1802255810 | 11840 | 11840 | 11840 | 11840 | 181 |
| 437 | 20230725 | 115100 | 1800112770 | 11840 | 11840 | 11840 | 11840 | 114 |
| 438 | 20230725 | 115000 | 1798763010 | 11840 | 11840 | 11840 | 11840 | 302 |
| 439 | 20230725 | 114900 | 1795187330 | 11840 | 11840 | 11840 | 11840 | 161 |
| 440 | 20230725 | 114800 | 1793281090 | 11840 | 11840 | 11840 | 11840 | 30 |
| 441 | 20230725 | 114700 | 1792925890 | 11840 | 11840 | 11840 | 11840 | 86 |
| 442 | 20230725 | 114600 | 1791907650 | 11840 | 11840 | 11840 | 11840 | 75 |
| 443 | 20230725 | 114500 | 1791019650 | 11840 | 11840 | 11840 | 11840 | 91 |
| 444 | 20230725 | 114400 | 1789942210 | 11840 | 11840 | 11840 | 11840 | 37 |
| 445 | 20230725 | 114300 | 1789504130 | 11840 | 11860 | 11860 | 11840 | 85 |
| 446 | 20230725 | 114200 | 1788496600 | 11870 | 11870 | 11880 | 11870 | 338 |
| 447 | 20230725 | 114100 | 1784484440 | 11880 | 11880 | 11880 | 11880 | 0 |
| 448 | 20230725 | 114000 | 1784484440 | 11880 | 11880 | 11880 | 11880 | 24 |
| 449 | 20230725 | 113900 | 1784199320 | 11880 | 11880 | 11880 | 11880 | 0 |
| 450 | 20230725 | 113800 | 1784199320 | 11880 | 11880 | 11880 | 11870 | 49 |
| 451 | 20230725 | 113700 | 1783617510 | 11880 | 11880 | 11880 | 11880 | 0 |
| 452 | 20230725 | 113600 | 1783617510 | 11880 | 11880 | 11880 | 11870 | 224 |
| 453 | 20230725 | 113500 | 1780957390 | 11870 | 11850 | 11870 | 11850 | 1712 |
| 454 | 20230725 | 113400 | 1760667190 | 11840 | 11840 | 11840 | 11840 | 0 |
| 455 | 20230725 | 113300 | 1760667190 | 11840 | 11840 | 11840 | 11840 | 5 |
| 456 | 20230725 | 113200 | 1760607990 | 11840 | 11840 | 11840 | 11840 | 200 |
| 457 | 20230725 | 113100 | 1758239990 | 11840 | 11820 | 11840 | 11820 | 69 |
| 458 | 20230725 | 113000 | 1757424030 | 11840 | 11830 | 11840 | 11820 | 122 |
| 459 | 20230725 | 112900 | 1755980900 | 11820 | 11850 | 11850 | 11820 | 466 |
| 460 | 20230725 | 112800 | 1750462650 | 11850 | 11850 | 11850 | 11850 | 0 |
| 461 | 20230725 | 112700 | 1750462650 | 11850 | 11860 | 11860 | 11850 | 341 |
| 462 | 20230725 | 112600 | 1746421630 | 11860 | 11830 | 11860 | 11830 | 514 |
| 463 | 20230725 | 112500 | 1740336500 | 11830 | 11830 | 11840 | 11830 | 160 |
| 464 | 20230725 | 112400 | 1738443690 | 11820 | 11820 | 11820 | 11820 | 20 |
| 465 | 20230725 | 112300 | 1738207290 | 11850 | 11850 | 11850 | 11850 | 0 |
| 466 | 20230725 | 112200 | 1738207290 | 11850 | 11830 | 11850 | 11810 | 542 |
| 467 | 20230725 | 112100 | 1731803830 | 11810 | 11810 | 11810 | 11810 | 62 |
| 468 | 20230725 | 112000 | 1731071610 | 11810 | 11820 | 11820 | 11810 | 2350 |
| 469 | 20230725 | 111900 | 1703314210 | 11820 | 11860 | 11860 | 11820 | 191 |
| 470 | 20230725 | 111800 | 1701055350 | 11820 | 11860 | 11860 | 11820 | 60 |
| 471 | 20230725 | 111700 | 1700344150 | 11820 | 11850 | 11850 | 11820 | 869 |
| 472 | 20230725 | 111600 | 1690067320 | 11870 | 11870 | 11870 | 11870 | 0 |
| 473 | 20230725 | 111500 | 1690067320 | 11870 | 11840 | 11870 | 11840 | 37 |
| 474 | 20230725 | 111400 | 1689629210 | 11840 | 11870 | 11870 | 11840 | 229 |
| 475 | 20230725 | 111300 | 1686913380 | 11890 | 11890 | 11890 | 11890 | 17 |
| 476 | 20230725 | 111200 | 1686711250 | 11890 | 11880 | 11890 | 11880 | 384 |
| 477 | 20230725 | 111100 | 1682146260 | 11850 | 11870 | 11870 | 11850 | 35 |
| 478 | 20230725 | 111000 | 1681731220 | 11870 | 11880 | 11880 | 11860 | 71 |
| 479 | 20230725 | 110900 | 1680888620 | 11870 | 11860 | 11870 | 11860 | 52 |
| 480 | 20230725 | 110800 | 1680271630 | 11850 | 11870 | 11900 | 11850 | 722 |
| 481 | 20230725 | 110700 | 1671697110 | 11890 | 11830 | 11890 | 11830 | 343 |
| 482 | 20230725 | 110600 | 1667625830 | 11830 | 11830 | 11850 | 11830 | 10 |
| 483 | 20230725 | 110500 | 1667507480 | 11830 | 11840 | 11880 | 11830 | 241 |
| 484 | 20230725 | 110400 | 1664650060 | 11890 | 11890 | 11890 | 11830 | 338 |
| 485 | 20230725 | 110300 | 1660632500 | 11890 | 11900 | 11900 | 11890 | 19 |
| 486 | 20230725 | 110200 | 1660406570 | 11900 | 11900 | 11920 | 11900 | 495 |
| 487 | 20230725 | 110100 | 1654512420 | 11900 | 11900 | 11900 | 11900 | 3 |
| 488 | 20230725 | 110000 | 1654476720 | 11900 | 11900 | 11900 | 11900 | 135 |
| 489 | 20230725 | 105900 | 1652870220 | 11900 | 11880 | 11910 | 11850 | 183 |
| 490 | 20230725 | 105800 | 1650694690 | 11830 | 11900 | 11910 | 11830 | 279 |
| 491 | 20230725 | 105700 | 1647379920 | 11900 | 11900 | 11900 | 11820 | 583 |
| 492 | 20230725 | 105600 | 1640474880 | 11850 | 11920 | 11940 | 11820 | 1864 |
| 493 | 20230725 | 105500 | 1618293050 | 11920 | 11920 | 11930 | 11920 | 379 |
| 494 | 20230725 | 105400 | 1613775180 | 11930 | 11920 | 11930 | 11920 | 184 |
| 495 | 20230725 | 105300 | 1611581840 | 11920 | 11900 | 11920 | 11900 | 216 |
| 496 | 20230725 | 105200 | 1609011120 | 11890 | 11920 | 11920 | 11890 | 200 |
| 497 | 20230725 | 105100 | 1606629870 | 11920 | 11900 | 11940 | 11900 | 2639 |
| 498 | 20230725 | 105000 | 1575201970 | 11900 | 11900 | 11900 | 11900 | 81 |
| 499 | 20230725 | 104900 | 1574238070 | 11900 | 11900 | 11900 | 11900 | 6 |
| 500 | 20230725 | 104800 | 1574166670 | 11890 | 11850 | 11890 | 11850 | 1346 |
| 501 | 20230725 | 104700 | 1558185150 | 11860 | 11820 | 11860 | 11820 | 283 |
| 502 | 20230725 | 104600 | 1554840050 | 11830 | 11860 | 11860 | 11830 | 230 |
| 503 | 20230725 | 104500 | 1552114930 | 11860 | 11840 | 11860 | 11830 | 1416 |
| 504 | 20230725 | 104400 | 1535346990 | 11840 | 11850 | 11850 | 11840 | 311 |
| 505 | 20230725 | 104300 | 1531663740 | 11840 | 11870 | 11870 | 11840 | 8 |
| 506 | 20230725 | 104200 | 1531568930 | 11870 | 11840 | 11870 | 11840 | 188 |
| 507 | 20230725 | 104100 | 1529341660 | 11830 | 11810 | 11870 | 11810 | 4363 |
| 508 | 20230725 | 104000 | 1477755820 | 11800 | 11800 | 11800 | 11800 | 31 |
| 509 | 20230725 | 103900 | 1477390020 | 11800 | 11790 | 11800 | 11790 | 326 |
| 510 | 20230725 | 103800 | 1473546230 | 11800 | 11810 | 11810 | 11800 | 938 |
| 511 | 20230725 | 103700 | 1462468710 | 11810 | 11810 | 11810 | 11810 | 195 |
| 512 | 20230725 | 103600 | 1460165760 | 11810 | 11820 | 11820 | 11810 | 187 |
| 513 | 20230725 | 103500 | 1457956220 | 11820 | 11820 | 11820 | 11820 | 2 |
| 514 | 20230725 | 103400 | 1457932580 | 11830 | 11840 | 11840 | 11820 | 595 |
| 515 | 20230725 | 103300 | 1450893810 | 11840 | 11800 | 11840 | 11800 | 822 |
| 516 | 20230725 | 103200 | 1441187530 | 11790 | 11800 | 11800 | 11790 | 412 |
| 517 | 20230725 | 103100 | 1436326130 | 11800 | 11800 | 11800 | 11800 | 70 |
| 518 | 20230725 | 103000 | 1435500130 | 11800 | 11800 | 11810 | 11760 | 3056 |
| 519 | 20230725 | 102900 | 1399461650 | 11800 | 11800 | 11800 | 11800 | 201 |
| 520 | 20230725 | 102800 | 1397089850 | 11800 | 11800 | 11800 | 11800 | 337 |
| 521 | 20230725 | 102700 | 1393113250 | 11800 | 11780 | 11810 | 11780 | 95 |
| 522 | 20230725 | 102600 | 1391993040 | 11780 | 11810 | 11820 | 11780 | 524 |
| 523 | 20230725 | 102500 | 1385803850 | 11820 | 11770 | 11820 | 11760 | 488 |
| 524 | 20230725 | 102400 | 1380059580 | 11780 | 11820 | 11820 | 11780 | 38 |
| 525 | 20230725 | 102300 | 1379611900 | 11770 | 11770 | 11770 | 11770 | 85 |
| 526 | 20230725 | 102200 | 1378611450 | 11760 | 11760 | 11760 | 11760 | 200 |
| 527 | 20230725 | 102100 | 1376259450 | 11760 | 11770 | 11830 | 11760 | 1698 |
| 528 | 20230725 | 102000 | 1356228210 | 11770 | 11820 | 11830 | 11770 | 228 |
| 529 | 20230725 | 101900 | 1353538370 | 11770 | 11770 | 11820 | 11770 | 405 |
| 530 | 20230725 | 101800 | 1348762330 | 11770 | 11820 | 11820 | 11760 | 768 |
| 531 | 20230725 | 101700 | 1339702010 | 11830 | 11830 | 11830 | 11830 | 118 |
| 532 | 20230725 | 101600 | 1338306070 | 11830 | 11840 | 11840 | 11830 | 202 |
| 533 | 20230725 | 101500 | 1335916170 | 11850 | 11840 | 11850 | 11840 | 275 |
| 534 | 20230725 | 101400 | 1332660060 | 11850 | 11830 | 11850 | 11830 | 68 |
| 535 | 20230725 | 101300 | 1331855380 | 11830 | 11860 | 11860 | 11830 | 24 |
| 536 | 20230725 | 101200 | 1331571040 | 11850 | 11870 | 11870 | 11830 | 190 |
| 537 | 20230725 | 101100 | 1329319670 | 11870 | 11870 | 11870 | 11870 | 386 |
| 538 | 20230725 | 101000 | 1324737850 | 11870 | 11870 | 11870 | 11870 | 70 |
| 539 | 20230725 | 100900 | 1323906950 | 11870 | 11870 | 11880 | 11850 | 676 |
| 540 | 20230725 | 100800 | 1315880790 | 11850 | 11880 | 11880 | 11820 | 419 |
| 541 | 20230725 | 100700 | 1310913090 | 11870 | 11870 | 11880 | 11870 | 473 |
| 542 | 20230725 | 100600 | 1305298080 | 11870 | 11870 | 11870 | 11870 | 6 |
| 543 | 20230725 | 100500 | 1305226860 | 11850 | 11810 | 11870 | 11810 | 2399 |
| 544 | 20230725 | 100400 | 1276831910 | 11820 | 11840 | 11840 | 11790 | 526 |
| 545 | 20230725 | 100300 | 1270611990 | 11830 | 11830 | 11840 | 11800 | 1354 |
| 546 | 20230725 | 100200 | 1254595100 | 11830 | 11790 | 11830 | 11770 | 2715 |
| 547 | 20230725 | 100100 | 1222564550 | 11790 | 11720 | 11790 | 11720 | 2757 |
| 548 | 20230725 | 100000 | 1190104640 | 11720 | 11720 | 11730 | 11720 | 449 |
| 549 | 20230725 | 095900 | 1184841950 | 11720 | 11720 | 11740 | 11720 | 2429 |
| 550 | 20230725 | 095800 | 1156344720 | 11720 | 11730 | 11730 | 11710 | 303 |
| 551 | 20230725 | 095700 | 1152794840 | 11730 | 11730 | 11730 | 11720 | 65 |
| 552 | 20230725 | 095600 | 1152032890 | 11730 | 11720 | 11730 | 11710 | 318 |
| 553 | 20230725 | 095500 | 1148305850 | 11720 | 11730 | 11730 | 11720 | 292 |
| 554 | 20230725 | 095400 | 1144882760 | 11730 | 11730 | 11730 | 11730 | 141 |
| 555 | 20230725 | 095300 | 1143228830 | 11730 | 11720 | 11730 | 11710 | 2586 |
| 556 | 20230725 | 095200 | 1112913190 | 11720 | 11720 | 11730 | 11710 | 1620 |
| 557 | 20230725 | 095100 | 1093928410 | 11720 | 11730 | 11730 | 11720 | 1366 |
| 558 | 20230725 | 095000 | 1077908460 | 11730 | 11740 | 11740 | 11730 | 564 |
| 559 | 20230725 | 094900 | 1071292100 | 11740 | 11780 | 11780 | 11740 | 3391 |
| 560 | 20230725 | 094800 | 1031445640 | 11780 | 11790 | 11790 | 11780 | 487 |
| 561 | 20230725 | 094700 | 1025707530 | 11790 | 11760 | 11790 | 11760 | 1638 |
| 562 | 20230725 | 094600 | 1006421550 | 11760 | 11760 | 11760 | 11760 | 1240 |
| 563 | 20230725 | 094500 | 991839150 | 11760 | 11760 | 11770 | 11760 | 5215 |
| 564 | 20230725 | 094400 | 930506280 | 11770 | 11770 | 11780 | 11770 | 849 |
| 565 | 20230725 | 094300 | 920513300 | 11770 | 11760 | 11770 | 11760 | 763 |
| 566 | 20230725 | 094200 | 911539680 | 11770 | 11780 | 11790 | 11760 | 4898 |
| 567 | 20230725 | 094100 | 853869560 | 11780 | 11800 | 11800 | 11780 | 1347 |
| 568 | 20230725 | 094000 | 837988380 | 11800 | 11800 | 11800 | 11790 | 638 |
| 569 | 20230725 | 093900 | 830464110 | 11800 | 11800 | 11800 | 11790 | 4159 |
| 570 | 20230725 | 093800 | 781387930 | 11800 | 11790 | 11800 | 11790 | 371 |
| 571 | 20230725 | 093700 | 777012380 | 11790 | 11790 | 11790 | 11790 | 965 |
| 572 | 20230725 | 093600 | 765635030 | 11790 | 11820 | 11820 | 11790 | 5452 |
| 573 | 20230725 | 093500 | 701268180 | 11820 | 11830 | 11830 | 11820 | 75 |
| 574 | 20230725 | 093400 | 700381480 | 11820 | 11820 | 11840 | 11820 | 270 |
| 575 | 20230725 | 093300 | 697187840 | 11820 | 11830 | 11830 | 11820 | 621 |
| 576 | 20230725 | 093200 | 689843920 | 11830 | 11850 | 11850 | 11820 | 700 |
| 577 | 20230725 | 093100 | 681563160 | 11860 | 11860 | 11860 | 11860 | 5 |
| 578 | 20230725 | 093000 | 681503860 | 11860 | 11820 | 11860 | 11820 | 6072 |
| 579 | 20230725 | 092900 | 609703400 | 11820 | 11860 | 11860 | 11820 | 750 |
| 580 | 20230725 | 092800 | 600829820 | 11840 | 11850 | 11850 | 11830 | 662 |
| 581 | 20230725 | 092700 | 592995590 | 11850 | 11860 | 11880 | 11850 | 293 |
| 582 | 20230725 | 092600 | 589520000 | 11860 | 11840 | 11870 | 11840 | 2937 |
| 583 | 20230725 | 092500 | 554691030 | 11840 | 11850 | 11860 | 11830 | 1713 |
| 584 | 20230725 | 092400 | 534393780 | 11850 | 11860 | 11860 | 11840 | 1071 |
| 585 | 20230725 | 092300 | 521703760 | 11860 | 11920 | 11920 | 11860 | 1289 |
| 586 | 20230725 | 092200 | 506383180 | 11920 | 11910 | 11920 | 11900 | 517 |
| 587 | 20230725 | 092100 | 500229740 | 11910 | 11920 | 11920 | 11910 | 822 |
| 588 | 20230725 | 092000 | 490438690 | 11920 | 11950 | 11950 | 11920 | 766 |
| 589 | 20230725 | 091900 | 481298790 | 11970 | 11930 | 11970 | 11930 | 436 |
| 590 | 20230725 | 091800 | 476089420 | 11940 | 12000 | 12000 | 11940 | 383 |
| 591 | 20230725 | 091700 | 471503240 | 12000 | 11990 | 12020 | 11990 | 855 |
| 592 | 20230725 | 091600 | 461240920 | 11990 | 11930 | 11990 | 11900 | 3897 |
| 593 | 20230725 | 091500 | 414728120 | 11940 | 11920 | 11960 | 11920 | 171 |
| 594 | 20230725 | 091400 | 412687680 | 11920 | 11960 | 11990 | 11920 | 768 |
| 595 | 20230725 | 091300 | 403503950 | 11950 | 11970 | 11970 | 11910 | 431 |
| 596 | 20230725 | 091200 | 398352800 | 11890 | 11860 | 11980 | 11860 | 2057 |
| 597 | 20230725 | 091100 | 373834830 | 11890 | 11810 | 11890 | 11810 | 2445 |
| 598 | 20230725 | 091000 | 344882410 | 11820 | 11830 | 11850 | 11820 | 8964 |
| 599 | 20230725 | 090900 | 238862100 | 11840 | 11860 | 11870 | 11840 | 3747 |
| 600 | 20230725 | 090800 | 194470630 | 11860 | 11880 | 11890 | 11860 | 1009 |
| 601 | 20230725 | 090700 | 182492780 | 11880 | 11870 | 11900 | 11870 | 778 |
| 602 | 20230725 | 090600 | 173243820 | 11870 | 11900 | 11900 | 11860 | 1673 |
| 603 | 20230725 | 090500 | 153357710 | 11900 | 11950 | 11950 | 11900 | 1705 |
| 604 | 20230725 | 090400 | 133043870 | 11970 | 11990 | 11990 | 11920 | 1404 |
| 605 | 20230725 | 090300 | 116275500 | 11970 | 11990 | 12000 | 11950 | 2212 |
| 606 | 20230725 | 090200 | 89795670 | 12010 | 12020 | 12020 | 11980 | 556 |
| 607 | 20230725 | 090100 | 83132970 | 12020 | 12050 | 12050 | 11950 | 4925 |
| 608 | 20230725 | 090000 | 24009910 | 12050 | 12100 | 12100 | 12050 | 1985 |