30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 3521 |
| 3 | 20230725 | 191400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 4 | 20230725 | 191300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 5 | 20230725 | 191200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 6 | 20230725 | 191100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 7 | 20230725 | 191000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 8 | 20230725 | 190900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 9 | 20230725 | 190800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 10 | 20230725 | 190700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 11 | 20230725 | 190600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 12 | 20230725 | 190500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 13 | 20230725 | 190400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 14 | 20230725 | 190300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 15 | 20230725 | 190200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 16 | 20230725 | 190100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 17 | 20230725 | 190000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 18 | 20230725 | 185900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 19 | 20230725 | 185800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 20 | 20230725 | 185700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 21 | 20230725 | 185600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 22 | 20230725 | 185500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 23 | 20230725 | 185400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 24 | 20230725 | 185300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 25 | 20230725 | 185200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 26 | 20230725 | 185100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 27 | 20230725 | 185000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 28 | 20230725 | 184900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 29 | 20230725 | 184800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 30 | 20230725 | 184700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 31 | 20230725 | 184600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 32 | 20230725 | 184500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 3521 |
| 33 | 20230725 | 184400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 34 | 20230725 | 184300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 35 | 20230725 | 184200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 36 | 20230725 | 184100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 37 | 20230725 | 184000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 38 | 20230725 | 183900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 39 | 20230725 | 183800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 40 | 20230725 | 183700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 41 | 20230725 | 183600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 42 | 20230725 | 183500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 43 | 20230725 | 183400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 44 | 20230725 | 183300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 45 | 20230725 | 183200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 46 | 20230725 | 183100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 47 | 20230725 | 183000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 48 | 20230725 | 182900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 49 | 20230725 | 182800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 50 | 20230725 | 182700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 51 | 20230725 | 182600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 52 | 20230725 | 182500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 53 | 20230725 | 182400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 54 | 20230725 | 182300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 55 | 20230725 | 182200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 56 | 20230725 | 182100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 57 | 20230725 | 182000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 58 | 20230725 | 181900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 59 | 20230725 | 181800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 60 | 20230725 | 181700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 61 | 20230725 | 181600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 62 | 20230725 | 181500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 3521 |
| 63 | 20230725 | 181400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 64 | 20230725 | 181300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 65 | 20230725 | 181200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 66 | 20230725 | 181100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 67 | 20230725 | 181000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 68 | 20230725 | 180900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 69 | 20230725 | 180800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 70 | 20230725 | 180700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 71 | 20230725 | 180600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 72 | 20230725 | 180500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 73 | 20230725 | 180400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 74 | 20230725 | 180300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 75 | 20230725 | 180200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 76 | 20230725 | 180100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 77 | 20230725 | 180000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 78 | 20230725 | 175900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 79 | 20230725 | 175800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 80 | 20230725 | 175700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 81 | 20230725 | 175600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 82 | 20230725 | 175500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 83 | 20230725 | 175400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 84 | 20230725 | 175300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 85 | 20230725 | 175200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 86 | 20230725 | 175100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 87 | 20230725 | 175000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 88 | 20230725 | 174900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 89 | 20230725 | 174800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 90 | 20230725 | 174700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 91 | 20230725 | 174600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 92 | 20230725 | 174500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 3521 |
| 93 | 20230725 | 174400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 94 | 20230725 | 174300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 95 | 20230725 | 174200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 96 | 20230725 | 174100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 97 | 20230725 | 174000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 98 | 20230725 | 173900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 99 | 20230725 | 173800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 100 | 20230725 | 173700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 101 | 20230725 | 173600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 102 | 20230725 | 173500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 103 | 20230725 | 173400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 104 | 20230725 | 173300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 105 | 20230725 | 173200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 106 | 20230725 | 173100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 107 | 20230725 | 173000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 108 | 20230725 | 172900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 109 | 20230725 | 172800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 110 | 20230725 | 172700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 111 | 20230725 | 172600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 112 | 20230725 | 172500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 113 | 20230725 | 172400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 114 | 20230725 | 172300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 115 | 20230725 | 172200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 116 | 20230725 | 172100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 117 | 20230725 | 172000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 118 | 20230725 | 171900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 119 | 20230725 | 171800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 120 | 20230725 | 171700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 121 | 20230725 | 171600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 122 | 20230725 | 171500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 3521 |
| 123 | 20230725 | 171400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 124 | 20230725 | 171300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 125 | 20230725 | 171200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 126 | 20230725 | 171100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 127 | 20230725 | 171000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 128 | 20230725 | 170900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 129 | 20230725 | 170800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 130 | 20230725 | 170700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 131 | 20230725 | 170600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 132 | 20230725 | 170500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 133 | 20230725 | 170400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 134 | 20230725 | 170300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 135 | 20230725 | 170200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 136 | 20230725 | 170100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 137 | 20230725 | 170000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 138 | 20230725 | 165900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 139 | 20230725 | 165800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 140 | 20230725 | 165700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 141 | 20230725 | 165600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 142 | 20230725 | 165500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 143 | 20230725 | 165400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 144 | 20230725 | 165300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 145 | 20230725 | 165200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 146 | 20230725 | 165100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 147 | 20230725 | 165000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 148 | 20230725 | 164900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 149 | 20230725 | 164800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 150 | 20230725 | 164700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 151 | 20230725 | 164600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 152 | 20230725 | 164500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 3521 |
| 153 | 20230725 | 164400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 154 | 20230725 | 164300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 155 | 20230725 | 164200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 156 | 20230725 | 164100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 157 | 20230725 | 164000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 158 | 20230725 | 163900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 159 | 20230725 | 163800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 160 | 20230725 | 163700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 161 | 20230725 | 163600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 162 | 20230725 | 163500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 163 | 20230725 | 163400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 164 | 20230725 | 163300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 165 | 20230725 | 163200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 166 | 20230725 | 163100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 167 | 20230725 | 163000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 168 | 20230725 | 162900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 169 | 20230725 | 162800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 170 | 20230725 | 162700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 171 | 20230725 | 162600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 172 | 20230725 | 162500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 173 | 20230725 | 162400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 174 | 20230725 | 162300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 175 | 20230725 | 162200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 176 | 20230725 | 162100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 177 | 20230725 | 162000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 178 | 20230725 | 161900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 179 | 20230725 | 161800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 180 | 20230725 | 161700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 181 | 20230725 | 161600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 182 | 20230725 | 161500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 3521 |
| 183 | 20230725 | 161400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 184 | 20230725 | 161300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 185 | 20230725 | 161200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 186 | 20230725 | 161100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 187 | 20230725 | 161000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 188 | 20230725 | 160900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 189 | 20230725 | 160800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 190 | 20230725 | 160700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 191 | 20230725 | 160600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 192 | 20230725 | 160500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 193 | 20230725 | 160400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 194 | 20230725 | 160300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 195 | 20230725 | 160200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 196 | 20230725 | 160100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 197 | 20230725 | 160000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 198 | 20230725 | 155900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 199 | 20230725 | 155800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 200 | 20230725 | 155700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 201 | 20230725 | 155600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 202 | 20230725 | 155500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 203 | 20230725 | 155400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 204 | 20230725 | 155300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 205 | 20230725 | 155200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 206 | 20230725 | 155100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 207 | 20230725 | 155000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 208 | 20230725 | 154900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 209 | 20230725 | 154800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 210 | 20230725 | 154700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 211 | 20230725 | 154600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 212 | 20230725 | 154500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 3521 |
| 213 | 20230725 | 154400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 214 | 20230725 | 154300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 215 | 20230725 | 154200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 216 | 20230725 | 154100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 217 | 20230725 | 154000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 218 | 20230725 | 153900 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 219 | 20230725 | 153800 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 220 | 20230725 | 153700 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 221 | 20230725 | 153600 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 222 | 20230725 | 153500 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 223 | 20230725 | 153400 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 224 | 20230725 | 153300 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 225 | 20230725 | 153200 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 226 | 20230725 | 153100 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 227 | 20230725 | 153000 | 1687528820 | 7240 | 7240 | 7240 | 7240 | 3521 |
| 228 | 20230725 | 152900 | 1662036780 | 7240 | 7240 | 7240 | 7240 | 0 |
| 229 | 20230725 | 152800 | 1662036780 | 7240 | 7240 | 7240 | 7240 | 0 |
| 230 | 20230725 | 152700 | 1662036780 | 7240 | 7240 | 7240 | 7240 | 0 |
| 231 | 20230725 | 152600 | 1662036780 | 7240 | 7240 | 7240 | 7240 | 0 |
| 232 | 20230725 | 152500 | 1662036780 | 7240 | 7240 | 7240 | 7240 | 0 |
| 233 | 20230725 | 152400 | 1662036780 | 7240 | 7240 | 7240 | 7240 | 0 |
| 234 | 20230725 | 152300 | 1662036780 | 7240 | 7240 | 7240 | 7240 | 0 |
| 235 | 20230725 | 152200 | 1662036780 | 7240 | 7240 | 7240 | 7240 | 0 |
| 236 | 20230725 | 152100 | 1662036780 | 7240 | 7240 | 7240 | 7240 | 0 |
| 237 | 20230725 | 152000 | 1662036780 | 7240 | 7240 | 7240 | 7240 | 0 |
| 238 | 20230725 | 151900 | 1662036780 | 7240 | 7230 | 7240 | 7230 | 1434 |
| 239 | 20230725 | 151800 | 1651667080 | 7230 | 7240 | 7240 | 7230 | 327 |
| 240 | 20230725 | 151700 | 1649299650 | 7240 | 7240 | 7240 | 7240 | 150 |
| 241 | 20230725 | 151600 | 1648213650 | 7240 | 7240 | 7240 | 7240 | 299 |
| 242 | 20230725 | 151500 | 1646048890 | 7240 | 7240 | 7240 | 7240 | 120 |
| 243 | 20230725 | 151400 | 1645180090 | 7240 | 7250 | 7270 | 7240 | 1002 |
| 244 | 20230725 | 151300 | 1637914140 | 7240 | 7230 | 7240 | 7230 | 12 |
| 245 | 20230725 | 151200 | 1637827320 | 7240 | 7240 | 7240 | 7240 | 38 |
| 246 | 20230725 | 151100 | 1637552200 | 7250 | 7240 | 7250 | 7230 | 121 |
| 247 | 20230725 | 151000 | 1636677340 | 7230 | 7230 | 7230 | 7230 | 206 |
| 248 | 20230725 | 150900 | 1635187960 | 7230 | 7230 | 7230 | 7230 | 154 |
| 249 | 20230725 | 150800 | 1634074540 | 7240 | 7250 | 7250 | 7240 | 1137 |
| 250 | 20230725 | 150700 | 1625837560 | 7240 | 7240 | 7250 | 7240 | 469 |
| 251 | 20230725 | 150600 | 1622441700 | 7240 | 7250 | 7250 | 7240 | 954 |
| 252 | 20230725 | 150500 | 1615525510 | 7260 | 7250 | 7260 | 7250 | 17 |
| 253 | 20230725 | 150400 | 1615402160 | 7250 | 7250 | 7250 | 7250 | 187 |
| 254 | 20230725 | 150300 | 1614046410 | 7250 | 7250 | 7250 | 7250 | 12 |
| 255 | 20230725 | 150200 | 1613959410 | 7250 | 7250 | 7250 | 7250 | 96 |
| 256 | 20230725 | 150100 | 1613263410 | 7250 | 7250 | 7250 | 7250 | 72 |
| 257 | 20230725 | 150000 | 1612741410 | 7250 | 7250 | 7250 | 7250 | 70 |
| 258 | 20230725 | 145900 | 1612233910 | 7250 | 7250 | 7250 | 7250 | 952 |
| 259 | 20230725 | 145800 | 1605331910 | 7240 | 7250 | 7250 | 7240 | 59 |
| 260 | 20230725 | 145700 | 1604904170 | 7250 | 7250 | 7250 | 7250 | 400 |
| 261 | 20230725 | 145600 | 1602004170 | 7240 | 7250 | 7250 | 7240 | 318 |
| 262 | 20230725 | 145500 | 1599699340 | 7250 | 7240 | 7250 | 7240 | 90 |
| 263 | 20230725 | 145400 | 1599047440 | 7210 | 7240 | 7240 | 7210 | 510 |
| 264 | 20230725 | 145300 | 1595369860 | 7210 | 7210 | 7210 | 7210 | 4 |
| 265 | 20230725 | 145200 | 1595341020 | 7210 | 7220 | 7220 | 7210 | 1780 |
| 266 | 20230725 | 145100 | 1582501170 | 7220 | 7210 | 7220 | 7210 | 127 |
| 267 | 20230725 | 145000 | 1581585490 | 7210 | 7210 | 7210 | 7210 | 213 |
| 268 | 20230725 | 144900 | 1580049760 | 7200 | 7260 | 7260 | 7200 | 2201 |
| 269 | 20230725 | 144800 | 1564171680 | 7250 | 7230 | 7250 | 7230 | 957 |
| 270 | 20230725 | 144700 | 1557242390 | 7230 | 7240 | 7240 | 7230 | 310 |
| 271 | 20230725 | 144600 | 1555000990 | 7230 | 7240 | 7240 | 7230 | 231 |
| 272 | 20230725 | 144500 | 1553330850 | 7240 | 7240 | 7240 | 7240 | 11 |
| 273 | 20230725 | 144400 | 1553251210 | 7230 | 7230 | 7230 | 7230 | 0 |
| 274 | 20230725 | 144300 | 1553251210 | 7230 | 7240 | 7240 | 7230 | 143 |
| 275 | 20230725 | 144200 | 1552215900 | 7260 | 7260 | 7260 | 7260 | 0 |
| 276 | 20230725 | 144100 | 1552215900 | 7260 | 7240 | 7260 | 7220 | 1401 |
| 277 | 20230725 | 144000 | 1542076890 | 7240 | 7240 | 7240 | 7240 | 291 |
| 278 | 20230725 | 143900 | 1539970050 | 7240 | 7250 | 7250 | 7240 | 530 |
| 279 | 20230725 | 143800 | 1536131590 | 7250 | 7250 | 7250 | 7250 | 3 |
| 280 | 20230725 | 143700 | 1536109840 | 7250 | 7250 | 7250 | 7250 | 410 |
| 281 | 20230725 | 143600 | 1533137340 | 7250 | 7250 | 7250 | 7250 | 876 |
| 282 | 20230725 | 143500 | 1526786340 | 7250 | 7250 | 7250 | 7250 | 30 |
| 283 | 20230725 | 143400 | 1526568840 | 7260 | 7290 | 7290 | 7260 | 2257 |
| 284 | 20230725 | 143300 | 1510179020 | 7290 | 7290 | 7290 | 7290 | 2 |
| 285 | 20230725 | 143200 | 1510164440 | 7280 | 7280 | 7280 | 7280 | 0 |
| 286 | 20230725 | 143100 | 1510164440 | 7280 | 7280 | 7280 | 7260 | 1686 |
| 287 | 20230725 | 143000 | 1497911000 | 7280 | 7280 | 7280 | 7280 | 57 |
| 288 | 20230725 | 142900 | 1497496040 | 7270 | 7270 | 7270 | 7270 | 161 |
| 289 | 20230725 | 142800 | 1496325570 | 7280 | 7290 | 7290 | 7280 | 18 |
| 290 | 20230725 | 142700 | 1496194430 | 7290 | 7290 | 7290 | 7290 | 20 |
| 291 | 20230725 | 142600 | 1496048630 | 7290 | 7290 | 7290 | 7290 | 1 |
| 292 | 20230725 | 142500 | 1496041340 | 7260 | 7260 | 7260 | 7260 | 0 |
| 293 | 20230725 | 142400 | 1496041340 | 7260 | 7260 | 7260 | 7260 | 0 |
| 294 | 20230725 | 142300 | 1496041340 | 7260 | 7280 | 7280 | 7260 | 630 |
| 295 | 20230725 | 142200 | 1491464950 | 7300 | 7300 | 7300 | 7300 | 0 |
| 296 | 20230725 | 142100 | 1491464950 | 7300 | 7300 | 7300 | 7300 | 228 |
| 297 | 20230725 | 142000 | 1489800550 | 7300 | 7270 | 7300 | 7270 | 97 |
| 298 | 20230725 | 141900 | 1489094880 | 7280 | 7280 | 7280 | 7280 | 200 |
| 299 | 20230725 | 141800 | 1487638880 | 7270 | 7270 | 7270 | 7270 | 525 |
| 300 | 20230725 | 141700 | 1483822130 | 7260 | 7260 | 7260 | 7260 | 14 |
| 301 | 20230725 | 141600 | 1483720490 | 7260 | 7260 | 7260 | 7260 | 0 |
| 302 | 20230725 | 141500 | 1483720490 | 7260 | 7260 | 7260 | 7260 | 0 |
| 303 | 20230725 | 141400 | 1483720490 | 7260 | 7260 | 7260 | 7260 | 0 |
| 304 | 20230725 | 141300 | 1483720490 | 7260 | 7260 | 7260 | 7260 | 100 |
| 305 | 20230725 | 141200 | 1482994490 | 7250 | 7260 | 7270 | 7250 | 771 |
| 306 | 20230725 | 141100 | 1477399200 | 7270 | 7270 | 7270 | 7270 | 68 |
| 307 | 20230725 | 141000 | 1476904840 | 7260 | 7260 | 7260 | 7260 | 0 |
| 308 | 20230725 | 140900 | 1476904840 | 7260 | 7260 | 7260 | 7260 | 1 |
| 309 | 20230725 | 140800 | 1476897580 | 7260 | 7270 | 7270 | 7260 | 1569 |
| 310 | 20230725 | 140700 | 1465499850 | 7270 | 7280 | 7280 | 7270 | 221 |
| 311 | 20230725 | 140600 | 1463893140 | 7300 | 7300 | 7300 | 7300 | 0 |
| 312 | 20230725 | 140500 | 1463893140 | 7300 | 7270 | 7300 | 7270 | 45 |
| 313 | 20230725 | 140400 | 1463565940 | 7270 | 7270 | 7270 | 7270 | 84 |
| 314 | 20230725 | 140300 | 1462955260 | 7270 | 7270 | 7270 | 7270 | 0 |
| 315 | 20230725 | 140200 | 1462955260 | 7270 | 7280 | 7280 | 7270 | 30 |
| 316 | 20230725 | 140100 | 1462737060 | 7270 | 7280 | 7280 | 7270 | 80 |
| 317 | 20230725 | 140000 | 1462155260 | 7320 | 7320 | 7320 | 7320 | 0 |
| 318 | 20230725 | 135900 | 1462155260 | 7320 | 7270 | 7320 | 7260 | 6685 |
| 319 | 20230725 | 135800 | 1413382840 | 7270 | 7280 | 7280 | 7270 | 685 |
| 320 | 20230725 | 135700 | 1408402420 | 7280 | 7290 | 7290 | 7280 | 110 |
| 321 | 20230725 | 135600 | 1407601110 | 7280 | 7280 | 7280 | 7280 | 44 |
| 322 | 20230725 | 135500 | 1407280790 | 7280 | 7280 | 7280 | 7280 | 105 |
| 323 | 20230725 | 135400 | 1406516390 | 7280 | 7280 | 7280 | 7280 | 442 |
| 324 | 20230725 | 135300 | 1403298630 | 7290 | 7290 | 7290 | 7290 | 2 |
| 325 | 20230725 | 135200 | 1403284050 | 7290 | 7280 | 7290 | 7280 | 98 |
| 326 | 20230725 | 135100 | 1402570130 | 7290 | 7290 | 7290 | 7290 | 1 |
| 327 | 20230725 | 135000 | 1402562840 | 7270 | 7270 | 7270 | 7270 | 110 |
| 328 | 20230725 | 134900 | 1401763140 | 7270 | 7270 | 7270 | 7270 | 343 |
| 329 | 20230725 | 134800 | 1399269530 | 7290 | 7280 | 7290 | 7280 | 397 |
| 330 | 20230725 | 134700 | 1396379360 | 7290 | 7290 | 7290 | 7290 | 0 |
| 331 | 20230725 | 134600 | 1396379360 | 7290 | 7290 | 7290 | 7290 | 429 |
| 332 | 20230725 | 134500 | 1393251950 | 7290 | 7290 | 7290 | 7290 | 459 |
| 333 | 20230725 | 134400 | 1389905840 | 7290 | 7300 | 7300 | 7290 | 2755 |
| 334 | 20230725 | 134300 | 1369821740 | 7300 | 7300 | 7300 | 7300 | 10 |
| 335 | 20230725 | 134200 | 1369748740 | 7300 | 7300 | 7300 | 7300 | 0 |
| 336 | 20230725 | 134100 | 1369748740 | 7300 | 7310 | 7310 | 7300 | 2138 |
| 337 | 20230725 | 134000 | 1354127100 | 7310 | 7310 | 7310 | 7310 | 0 |
| 338 | 20230725 | 133900 | 1354127100 | 7310 | 7310 | 7310 | 7310 | 1 |
| 339 | 20230725 | 133800 | 1354119790 | 7310 | 7310 | 7310 | 7310 | 17 |
| 340 | 20230725 | 133700 | 1353995520 | 7310 | 7310 | 7310 | 7310 | 20 |
| 341 | 20230725 | 133600 | 1353849320 | 7310 | 7310 | 7310 | 7310 | 468 |
| 342 | 20230725 | 133500 | 1350428240 | 7330 | 7330 | 7330 | 7330 | 0 |
| 343 | 20230725 | 133400 | 1350428240 | 7330 | 7310 | 7330 | 7310 | 1045 |
| 344 | 20230725 | 133300 | 1342769990 | 7310 | 7310 | 7320 | 7310 | 266 |
| 345 | 20230725 | 133200 | 1340824530 | 7310 | 7320 | 7320 | 7310 | 53 |
| 346 | 20230725 | 133100 | 1340436700 | 7300 | 7300 | 7300 | 7300 | 1 |
| 347 | 20230725 | 133000 | 1340429400 | 7300 | 7290 | 7300 | 7290 | 476 |
| 348 | 20230725 | 132900 | 1336955370 | 7300 | 7300 | 7300 | 7300 | 111 |
| 349 | 20230725 | 132800 | 1336145070 | 7300 | 7290 | 7300 | 7290 | 11 |
| 350 | 20230725 | 132700 | 1336064870 | 7310 | 7290 | 7310 | 7290 | 110 |
| 351 | 20230725 | 132600 | 1335260970 | 7290 | 7300 | 7300 | 7290 | 701 |
| 352 | 20230725 | 132500 | 1330150370 | 7310 | 7310 | 7310 | 7310 | 1 |
| 353 | 20230725 | 132400 | 1330143060 | 7310 | 7310 | 7310 | 7310 | 0 |
| 354 | 20230725 | 132300 | 1330143060 | 7310 | 7310 | 7310 | 7310 | 0 |
| 355 | 20230725 | 132200 | 1330143060 | 7310 | 7310 | 7310 | 7310 | 2 |
| 356 | 20230725 | 132100 | 1330128440 | 7300 | 7320 | 7320 | 7300 | 99 |
| 357 | 20230725 | 132000 | 1329404430 | 7320 | 7300 | 7330 | 7300 | 620 |
| 358 | 20230725 | 131900 | 1324867430 | 7300 | 7300 | 7300 | 7300 | 230 |
| 359 | 20230725 | 131800 | 1323188430 | 7300 | 7290 | 7330 | 7290 | 750 |
| 360 | 20230725 | 131700 | 1317713060 | 7300 | 7310 | 7310 | 7300 | 59 |
| 361 | 20230725 | 131600 | 1317282350 | 7300 | 7310 | 7310 | 7290 | 4 |
| 362 | 20230725 | 131500 | 1317253140 | 7280 | 7300 | 7300 | 7280 | 946 |
| 363 | 20230725 | 131400 | 1310358790 | 7290 | 7310 | 7310 | 7290 | 1599 |
| 364 | 20230725 | 131300 | 1298701310 | 7310 | 7310 | 7310 | 7300 | 1246 |
| 365 | 20230725 | 131200 | 1289604740 | 7310 | 7330 | 7340 | 7300 | 1009 |
| 366 | 20230725 | 131100 | 1282236970 | 7350 | 7340 | 7350 | 7310 | 396 |
| 367 | 20230725 | 131000 | 1279342090 | 7350 | 7350 | 7350 | 7350 | 2 |
| 368 | 20230725 | 130900 | 1279327390 | 7350 | 7350 | 7350 | 7350 | 1 |
| 369 | 20230725 | 130800 | 1279320040 | 7360 | 7360 | 7360 | 7360 | 0 |
| 370 | 20230725 | 130700 | 1279320040 | 7360 | 7360 | 7360 | 7360 | 0 |
| 371 | 20230725 | 130600 | 1279320040 | 7360 | 7360 | 7360 | 7360 | 0 |
| 372 | 20230725 | 130500 | 1279320040 | 7360 | 7360 | 7360 | 7360 | 0 |
| 373 | 20230725 | 130400 | 1279320040 | 7360 | 7350 | 7360 | 7350 | 30 |
| 374 | 20230725 | 130300 | 1279099350 | 7370 | 7370 | 7370 | 7370 | 1 |
| 375 | 20230725 | 130200 | 1279091980 | 7310 | 7310 | 7310 | 7310 | 0 |
| 376 | 20230725 | 130100 | 1279091980 | 7310 | 7300 | 7310 | 7300 | 12 |
| 377 | 20230725 | 130000 | 1279004270 | 7300 | 7320 | 7320 | 7300 | 4059 |
| 378 | 20230725 | 125900 | 1249350750 | 7380 | 7380 | 7380 | 7330 | 6 |
| 379 | 20230725 | 125800 | 1249306550 | 7320 | 7330 | 7330 | 7320 | 588 |
| 380 | 20230725 | 125700 | 1245000440 | 7330 | 7380 | 7390 | 7330 | 470 |
| 381 | 20230725 | 125600 | 1241551780 | 7390 | 7350 | 7390 | 7350 | 5 |
| 382 | 20230725 | 125500 | 1241514930 | 7350 | 7340 | 7350 | 7340 | 225 |
| 383 | 20230725 | 125400 | 1239861190 | 7340 | 7340 | 7340 | 7340 | 0 |
| 384 | 20230725 | 125300 | 1239861190 | 7340 | 7340 | 7340 | 7340 | 1243 |
| 385 | 20230725 | 125200 | 1230737570 | 7340 | 7340 | 7340 | 7340 | 16 |
| 386 | 20230725 | 125100 | 1230620130 | 7350 | 7360 | 7360 | 7350 | 642 |
| 387 | 20230725 | 125000 | 1225899880 | 7350 | 7370 | 7370 | 7350 | 796 |
| 388 | 20230725 | 124900 | 1220039570 | 7380 | 7380 | 7380 | 7380 | 345 |
| 389 | 20230725 | 124800 | 1217493470 | 7380 | 7390 | 7390 | 7380 | 684 |
| 390 | 20230725 | 124700 | 1212445540 | 7400 | 7400 | 7400 | 7400 | 145 |
| 391 | 20230725 | 124600 | 1211372540 | 7400 | 7380 | 7400 | 7380 | 2 |
| 392 | 20230725 | 124500 | 1211357760 | 7380 | 7390 | 7390 | 7380 | 249 |
| 393 | 20230725 | 124400 | 1209519580 | 7400 | 7400 | 7400 | 7400 | 21 |
| 394 | 20230725 | 124300 | 1209364180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 395 | 20230725 | 124200 | 1209364180 | 7420 | 7420 | 7420 | 7420 | 0 |
| 396 | 20230725 | 124100 | 1209364180 | 7420 | 7390 | 7420 | 7390 | 1362 |
| 397 | 20230725 | 124000 | 1199262030 | 7390 | 7370 | 7390 | 7370 | 523 |
| 398 | 20230725 | 123900 | 1195405280 | 7370 | 7370 | 7370 | 7370 | 0 |
| 399 | 20230725 | 123800 | 1195405280 | 7370 | 7370 | 7370 | 7370 | 2 |
| 400 | 20230725 | 123700 | 1195390540 | 7380 | 7380 | 7380 | 7380 | 50 |
| 401 | 20230725 | 123600 | 1195021540 | 7380 | 7380 | 7380 | 7380 | 0 |
| 402 | 20230725 | 123500 | 1195021540 | 7380 | 7380 | 7380 | 7380 | 138 |
| 403 | 20230725 | 123400 | 1194003100 | 7380 | 7380 | 7380 | 7380 | 10 |
| 404 | 20230725 | 123300 | 1193929300 | 7380 | 7380 | 7380 | 7380 | 358 |
| 405 | 20230725 | 123200 | 1191287260 | 7380 | 7380 | 7380 | 7380 | 11 |
| 406 | 20230725 | 123100 | 1191206080 | 7380 | 7380 | 7380 | 7380 | 0 |
| 407 | 20230725 | 123000 | 1191206080 | 7380 | 7380 | 7380 | 7380 | 503 |
| 408 | 20230725 | 122900 | 1187493940 | 7380 | 7380 | 7380 | 7380 | 34 |
| 409 | 20230725 | 122800 | 1187243020 | 7380 | 7370 | 7380 | 7370 | 28 |
| 410 | 20230725 | 122700 | 1187036650 | 7340 | 7370 | 7370 | 7340 | 30 |
| 411 | 20230725 | 122600 | 1186815760 | 7370 | 7370 | 7370 | 7370 | 6 |
| 412 | 20230725 | 122500 | 1186771540 | 7370 | 7370 | 7370 | 7370 | 1 |
| 413 | 20230725 | 122400 | 1186764170 | 7370 | 7370 | 7370 | 7370 | 232 |
| 414 | 20230725 | 122300 | 1185054330 | 7380 | 7380 | 7380 | 7310 | 5434 |
| 415 | 20230725 | 122200 | 1145129200 | 7380 | 7380 | 7380 | 7380 | 16 |
| 416 | 20230725 | 122100 | 1145011120 | 7400 | 7400 | 7400 | 7400 | 757 |
| 417 | 20230725 | 122000 | 1139409320 | 7380 | 7410 | 7410 | 7380 | 160 |
| 418 | 20230725 | 121900 | 1138227120 | 7410 | 7410 | 7410 | 7410 | 202 |
| 419 | 20230725 | 121800 | 1136730300 | 7400 | 7400 | 7400 | 7400 | 21 |
| 420 | 20230725 | 121700 | 1136574900 | 7390 | 7400 | 7400 | 7390 | 232 |
| 421 | 20230725 | 121600 | 1134859400 | 7400 | 7400 | 7400 | 7400 | 14 |
| 422 | 20230725 | 121500 | 1134755800 | 7400 | 7400 | 7400 | 7400 | 13 |
| 423 | 20230725 | 121400 | 1134659600 | 7400 | 7400 | 7400 | 7400 | 2 |
| 424 | 20230725 | 121300 | 1134644800 | 7400 | 7390 | 7400 | 7390 | 159 |
| 425 | 20230725 | 121200 | 1133469710 | 7390 | 7410 | 7410 | 7390 | 229 |
| 426 | 20230725 | 121100 | 1131774750 | 7430 | 7430 | 7430 | 7430 | 0 |
| 427 | 20230725 | 121000 | 1131774750 | 7430 | 7430 | 7430 | 7430 | 1 |
| 428 | 20230725 | 120900 | 1131767320 | 7400 | 7410 | 7420 | 7400 | 1348 |
| 429 | 20230725 | 120800 | 1121789950 | 7420 | 7420 | 7420 | 7420 | 31 |
| 430 | 20230725 | 120700 | 1121559930 | 7420 | 7420 | 7420 | 7420 | 987 |
| 431 | 20230725 | 120600 | 1114236390 | 7420 | 7420 | 7420 | 7420 | 216 |
| 432 | 20230725 | 120500 | 1112633670 | 7430 | 7430 | 7430 | 7430 | 2 |
| 433 | 20230725 | 120400 | 1112618810 | 7440 | 7440 | 7450 | 7430 | 253 |
| 434 | 20230725 | 120300 | 1110734700 | 7450 | 7440 | 7450 | 7440 | 2 |
| 435 | 20230725 | 120200 | 1110719810 | 7420 | 7450 | 7450 | 7420 | 1331 |
| 436 | 20230725 | 120100 | 1100840090 | 7460 | 7460 | 7460 | 7450 | 116 |
| 437 | 20230725 | 120000 | 1099974810 | 7460 | 7460 | 7460 | 7460 | 265 |
| 438 | 20230725 | 115900 | 1097997910 | 7460 | 7440 | 7460 | 7440 | 2539 |
| 439 | 20230725 | 115800 | 1079088190 | 7440 | 7440 | 7450 | 7440 | 1167 |
| 440 | 20230725 | 115700 | 1070404070 | 7430 | 7420 | 7430 | 7410 | 1318 |
| 441 | 20230725 | 115600 | 1060614710 | 7410 | 7410 | 7410 | 7410 | 0 |
| 442 | 20230725 | 115500 | 1060614710 | 7410 | 7410 | 7410 | 7410 | 100 |
| 443 | 20230725 | 115400 | 1059873710 | 7420 | 7420 | 7420 | 7420 | 79 |
| 444 | 20230725 | 115300 | 1059287530 | 7420 | 7420 | 7420 | 7420 | 23 |
| 445 | 20230725 | 115200 | 1059116870 | 7420 | 7420 | 7420 | 7420 | 88 |
| 446 | 20230725 | 115100 | 1058463910 | 7420 | 7420 | 7440 | 7420 | 68 |
| 447 | 20230725 | 115000 | 1057958250 | 7450 | 7430 | 7450 | 7430 | 221 |
| 448 | 20230725 | 114900 | 1056314190 | 7430 | 7420 | 7430 | 7420 | 80 |
| 449 | 20230725 | 114800 | 1055719860 | 7410 | 7410 | 7410 | 7410 | 43 |
| 450 | 20230725 | 114700 | 1055401230 | 7410 | 7410 | 7410 | 7410 | 50 |
| 451 | 20230725 | 114600 | 1055030730 | 7400 | 7400 | 7400 | 7400 | 9 |
| 452 | 20230725 | 114500 | 1054964130 | 7400 | 7400 | 7400 | 7400 | 0 |
| 453 | 20230725 | 114400 | 1054964130 | 7400 | 7410 | 7410 | 7400 | 18 |
| 454 | 20230725 | 114300 | 1054830920 | 7400 | 7400 | 7400 | 7400 | 200 |
| 455 | 20230725 | 114200 | 1053350920 | 7410 | 7390 | 7410 | 7390 | 15 |
| 456 | 20230725 | 114100 | 1053240050 | 7390 | 7380 | 7390 | 7380 | 209 |
| 457 | 20230725 | 114000 | 1051696330 | 7410 | 7430 | 7450 | 7400 | 5681 |
| 458 | 20230725 | 113900 | 1009535330 | 7410 | 7420 | 7420 | 7410 | 211 |
| 459 | 20230725 | 113800 | 1007970320 | 7420 | 7420 | 7420 | 7420 | 0 |
| 460 | 20230725 | 113700 | 1007970320 | 7420 | 7420 | 7420 | 7420 | 104 |
| 461 | 20230725 | 113600 | 1007198640 | 7430 | 7420 | 7430 | 7420 | 2119 |
| 462 | 20230725 | 113500 | 991455900 | 7420 | 7420 | 7420 | 7420 | 479 |
| 463 | 20230725 | 113400 | 987901720 | 7420 | 7410 | 7420 | 7410 | 45 |
| 464 | 20230725 | 113300 | 987568120 | 7410 | 7410 | 7420 | 7410 | 1413 |
| 465 | 20230725 | 113200 | 977096840 | 7400 | 7410 | 7410 | 7400 | 2089 |
| 466 | 20230725 | 113100 | 961617930 | 7410 | 7420 | 7420 | 7410 | 595 |
| 467 | 20230725 | 113000 | 957203530 | 7420 | 7420 | 7420 | 7420 | 15 |
| 468 | 20230725 | 112900 | 957092230 | 7420 | 7430 | 7430 | 7420 | 1040 |
| 469 | 20230725 | 112800 | 949371630 | 7440 | 7440 | 7440 | 7440 | 2 |
| 470 | 20230725 | 112700 | 949356750 | 7450 | 7420 | 7450 | 7420 | 1075 |
| 471 | 20230725 | 112600 | 941350950 | 7420 | 7420 | 7450 | 7410 | 883 |
| 472 | 20230725 | 112500 | 934795390 | 7450 | 7450 | 7450 | 7450 | 8 |
| 473 | 20230725 | 112400 | 934735790 | 7450 | 7410 | 7460 | 7410 | 2891 |
| 474 | 20230725 | 112300 | 913219900 | 7420 | 7400 | 7420 | 7400 | 11 |
| 475 | 20230725 | 112200 | 913138480 | 7400 | 7400 | 7400 | 7400 | 0 |
| 476 | 20230725 | 112100 | 913138480 | 7400 | 7380 | 7420 | 7380 | 399 |
| 477 | 20230725 | 112000 | 910185500 | 7380 | 7400 | 7400 | 7380 | 101 |
| 478 | 20230725 | 111900 | 909439570 | 7410 | 7400 | 7410 | 7400 | 130 |
| 479 | 20230725 | 111800 | 908477270 | 7400 | 7420 | 7420 | 7400 | 152 |
| 480 | 20230725 | 111700 | 907352160 | 7430 | 7420 | 7430 | 7380 | 467 |
| 481 | 20230725 | 111600 | 903898420 | 7400 | 7420 | 7430 | 7400 | 1177 |
| 482 | 20230725 | 111500 | 895181770 | 7420 | 7420 | 7420 | 7410 | 437 |
| 483 | 20230725 | 111400 | 891942080 | 7440 | 7440 | 7440 | 7440 | 1085 |
| 484 | 20230725 | 111300 | 883869680 | 7440 | 7440 | 7440 | 7440 | 14 |
| 485 | 20230725 | 111200 | 883765520 | 7400 | 7440 | 7440 | 7400 | 1384 |
| 486 | 20230725 | 111100 | 873489210 | 7440 | 7440 | 7450 | 7440 | 1010 |
| 487 | 20230725 | 111000 | 865968240 | 7440 | 7410 | 7440 | 7410 | 428 |
| 488 | 20230725 | 110900 | 862788340 | 7410 | 7440 | 7440 | 7410 | 288 |
| 489 | 20230725 | 110800 | 860648350 | 7440 | 7430 | 7440 | 7430 | 1387 |
| 490 | 20230725 | 110700 | 850338250 | 7430 | 7410 | 7430 | 7410 | 1214 |
| 491 | 20230725 | 110600 | 841328670 | 7410 | 7390 | 7410 | 7390 | 2871 |
| 492 | 20230725 | 110500 | 820071200 | 7400 | 7400 | 7400 | 7400 | 2421 |
| 493 | 20230725 | 110400 | 802155800 | 7400 | 7400 | 7400 | 7400 | 1010 |
| 494 | 20230725 | 110300 | 794681800 | 7400 | 7390 | 7410 | 7390 | 3084 |
| 495 | 20230725 | 110200 | 771845020 | 7380 | 7380 | 7390 | 7380 | 634 |
| 496 | 20230725 | 110100 | 767166000 | 7400 | 7400 | 7400 | 7400 | 2 |
| 497 | 20230725 | 110000 | 767151200 | 7410 | 7380 | 7410 | 7370 | 2884 |
| 498 | 20230725 | 105900 | 745823350 | 7380 | 7380 | 7380 | 7380 | 265 |
| 499 | 20230725 | 105800 | 743867650 | 7370 | 7380 | 7380 | 7370 | 4345 |
| 500 | 20230725 | 105700 | 711834550 | 7380 | 7380 | 7380 | 7380 | 332 |
| 501 | 20230725 | 105600 | 709384390 | 7380 | 7390 | 7390 | 7380 | 825 |
| 502 | 20230725 | 105500 | 703294890 | 7390 | 7400 | 7400 | 7390 | 203 |
| 503 | 20230725 | 105400 | 701794690 | 7400 | 7410 | 7410 | 7400 | 1403 |
| 504 | 20230725 | 105300 | 691403460 | 7410 | 7420 | 7420 | 7410 | 144 |
| 505 | 20230725 | 105200 | 690335400 | 7420 | 7420 | 7420 | 7420 | 1742 |
| 506 | 20230725 | 105100 | 677409760 | 7420 | 7410 | 7420 | 7410 | 503 |
| 507 | 20230725 | 105000 | 673678000 | 7420 | 7410 | 7430 | 7400 | 745 |
| 508 | 20230725 | 104900 | 668150220 | 7420 | 7360 | 7420 | 7360 | 7189 |
| 509 | 20230725 | 104800 | 614971840 | 7360 | 7350 | 7360 | 7350 | 215 |
| 510 | 20230725 | 104700 | 613391390 | 7350 | 7350 | 7350 | 7350 | 200 |
| 511 | 20230725 | 104600 | 611921390 | 7350 | 7350 | 7350 | 7350 | 568 |
| 512 | 20230725 | 104500 | 607746590 | 7350 | 7350 | 7350 | 7350 | 0 |
| 513 | 20230725 | 104400 | 607746590 | 7350 | 7370 | 7370 | 7350 | 1019 |
| 514 | 20230725 | 104300 | 600256740 | 7370 | 7380 | 7380 | 7360 | 63 |
| 515 | 20230725 | 104200 | 599792710 | 7350 | 7370 | 7370 | 7350 | 1593 |
| 516 | 20230725 | 104100 | 588052440 | 7380 | 7370 | 7380 | 7360 | 1406 |
| 517 | 20230725 | 104000 | 577693840 | 7360 | 7350 | 7360 | 7350 | 782 |
| 518 | 20230725 | 103900 | 571942110 | 7350 | 7330 | 7350 | 7330 | 190 |
| 519 | 20230725 | 103800 | 570549280 | 7330 | 7330 | 7330 | 7330 | 13 |
| 520 | 20230725 | 103700 | 570453990 | 7310 | 7310 | 7310 | 7310 | 2 |
| 521 | 20230725 | 103600 | 570439370 | 7300 | 7330 | 7330 | 7300 | 715 |
| 522 | 20230725 | 103500 | 565204870 | 7300 | 7320 | 7320 | 7300 | 1500 |
| 523 | 20230725 | 103400 | 554247630 | 7320 | 7320 | 7320 | 7300 | 78 |
| 524 | 20230725 | 103300 | 553677150 | 7330 | 7310 | 7330 | 7310 | 1152 |
| 525 | 20230725 | 103200 | 545233890 | 7310 | 7310 | 7310 | 7310 | 101 |
| 526 | 20230725 | 103100 | 544495580 | 7290 | 7290 | 7290 | 7290 | 90 |
| 527 | 20230725 | 103000 | 543839480 | 7290 | 7290 | 7290 | 7290 | 181 |
| 528 | 20230725 | 102900 | 542519990 | 7290 | 7290 | 7290 | 7290 | 19 |
| 529 | 20230725 | 102800 | 542381480 | 7290 | 7310 | 7310 | 7290 | 22 |
| 530 | 20230725 | 102700 | 542221060 | 7310 | 7310 | 7310 | 7310 | 7 |
| 531 | 20230725 | 102600 | 542169890 | 7320 | 7320 | 7320 | 7320 | 0 |
| 532 | 20230725 | 102500 | 542169890 | 7320 | 7320 | 7320 | 7320 | 205 |
| 533 | 20230725 | 102400 | 540669290 | 7320 | 7320 | 7320 | 7320 | 51 |
| 534 | 20230725 | 102300 | 540295970 | 7280 | 7300 | 7300 | 7280 | 400 |
| 535 | 20230725 | 102200 | 537383930 | 7300 | 7300 | 7300 | 7300 | 2 |
| 536 | 20230725 | 102100 | 537369330 | 7300 | 7300 | 7300 | 7300 | 342 |
| 537 | 20230725 | 102000 | 534872730 | 7280 | 7320 | 7320 | 7280 | 258 |
| 538 | 20230725 | 101900 | 532992010 | 7320 | 7320 | 7320 | 7320 | 0 |
| 539 | 20230725 | 101800 | 532992010 | 7320 | 7300 | 7320 | 7300 | 1001 |
| 540 | 20230725 | 101700 | 525664710 | 7310 | 7310 | 7310 | 7310 | 0 |
| 541 | 20230725 | 101600 | 525664710 | 7310 | 7300 | 7310 | 7300 | 17 |
| 542 | 20230725 | 101500 | 525540560 | 7300 | 7300 | 7300 | 7290 | 475 |
| 543 | 20230725 | 101400 | 522074750 | 7320 | 7320 | 7320 | 7320 | 16 |
| 544 | 20230725 | 101300 | 521957630 | 7320 | 7320 | 7320 | 7320 | 20 |
| 545 | 20230725 | 101200 | 521811230 | 7330 | 7330 | 7330 | 7330 | 10 |
| 546 | 20230725 | 101100 | 521737930 | 7310 | 7310 | 7330 | 7310 | 77 |
| 547 | 20230725 | 101000 | 521174860 | 7310 | 7300 | 7310 | 7290 | 597 |
| 548 | 20230725 | 100900 | 516817590 | 7300 | 7300 | 7300 | 7300 | 500 |
| 549 | 20230725 | 100800 | 513167590 | 7340 | 7310 | 7340 | 7300 | 241 |
| 550 | 20230725 | 100700 | 511407430 | 7310 | 7330 | 7330 | 7310 | 757 |
| 551 | 20230725 | 100600 | 505869260 | 7340 | 7340 | 7340 | 7340 | 111 |
| 552 | 20230725 | 100500 | 505054520 | 7340 | 7340 | 7340 | 7340 | 59 |
| 553 | 20230725 | 100400 | 504621460 | 7350 | 7350 | 7350 | 7350 | 0 |
| 554 | 20230725 | 100300 | 504621460 | 7350 | 7350 | 7350 | 7350 | 220 |
| 555 | 20230725 | 100200 | 503004460 | 7350 | 7380 | 7380 | 7350 | 32 |
| 556 | 20230725 | 100100 | 502768340 | 7380 | 7370 | 7390 | 7370 | 388 |
| 557 | 20230725 | 100000 | 499906880 | 7370 | 7380 | 7390 | 7350 | 377 |
| 558 | 20230725 | 095900 | 497123450 | 7380 | 7380 | 7380 | 7380 | 140 |
| 559 | 20230725 | 095800 | 496090250 | 7380 | 7380 | 7390 | 7380 | 180 |
| 560 | 20230725 | 095700 | 494761630 | 7380 | 7380 | 7380 | 7350 | 5000 |
| 561 | 20230725 | 095600 | 457976140 | 7380 | 7390 | 7390 | 7330 | 311 |
| 562 | 20230725 | 095500 | 455690860 | 7370 | 7330 | 7390 | 7330 | 32 |
| 563 | 20230725 | 095400 | 455455840 | 7340 | 7340 | 7340 | 7340 | 1300 |
| 564 | 20230725 | 095300 | 445913840 | 7340 | 7350 | 7350 | 7340 | 2173 |
| 565 | 20230725 | 095200 | 429961180 | 7360 | 7370 | 7370 | 7360 | 1761 |
| 566 | 20230725 | 095100 | 416989440 | 7370 | 7400 | 7400 | 7370 | 2400 |
| 567 | 20230725 | 095000 | 399239860 | 7410 | 7400 | 7410 | 7370 | 1955 |
| 568 | 20230725 | 094900 | 384785320 | 7390 | 7400 | 7400 | 7380 | 482 |
| 569 | 20230725 | 094800 | 381225700 | 7400 | 7370 | 7400 | 7370 | 3029 |
| 570 | 20230725 | 094700 | 358836970 | 7400 | 7360 | 7410 | 7350 | 3059 |
| 571 | 20230725 | 094600 | 336197500 | 7350 | 7330 | 7350 | 7330 | 419 |
| 572 | 20230725 | 094500 | 333121350 | 7340 | 7300 | 7340 | 7300 | 119 |
| 573 | 20230725 | 094400 | 332251190 | 7300 | 7300 | 7300 | 7300 | 56 |
| 574 | 20230725 | 094300 | 331842390 | 7300 | 7330 | 7330 | 7300 | 622 |
| 575 | 20230725 | 094200 | 327297670 | 7340 | 7350 | 7370 | 7330 | 260 |
| 576 | 20230725 | 094100 | 325389700 | 7370 | 7370 | 7370 | 7330 | 150 |
| 577 | 20230725 | 094000 | 324285410 | 7390 | 7390 | 7410 | 7380 | 5337 |
| 578 | 20230725 | 093900 | 284826360 | 7380 | 7360 | 7390 | 7360 | 1656 |
| 579 | 20230725 | 093800 | 272629280 | 7380 | 7330 | 7380 | 7330 | 4739 |
| 580 | 20230725 | 093700 | 237763530 | 7340 | 7330 | 7340 | 7320 | 199 |
| 581 | 20230725 | 093600 | 236303160 | 7330 | 7320 | 7330 | 7310 | 321 |
| 582 | 20230725 | 093500 | 233950300 | 7340 | 7340 | 7340 | 7330 | 212 |
| 583 | 20230725 | 093400 | 232394320 | 7340 | 7290 | 7340 | 7290 | 1726 |
| 584 | 20230725 | 093300 | 219778000 | 7290 | 7300 | 7300 | 7290 | 973 |
| 585 | 20230725 | 093200 | 212677100 | 7300 | 7300 | 7300 | 7300 | 173 |
| 586 | 20230725 | 093100 | 211414200 | 7310 | 7300 | 7310 | 7270 | 4260 |
| 587 | 20230725 | 093000 | 180410840 | 7300 | 7270 | 7310 | 7270 | 1910 |
| 588 | 20230725 | 092900 | 166477650 | 7270 | 7270 | 7270 | 7270 | 52 |
| 589 | 20230725 | 092800 | 166099610 | 7270 | 7220 | 7270 | 7220 | 2721 |
| 590 | 20230725 | 092700 | 146393550 | 7240 | 7240 | 7240 | 7220 | 169 |
| 591 | 20230725 | 092600 | 145170190 | 7230 | 7230 | 7240 | 7230 | 640 |
| 592 | 20230725 | 092500 | 140539920 | 7220 | 7200 | 7220 | 7200 | 792 |
| 593 | 20230725 | 092400 | 134834800 | 7200 | 7210 | 7210 | 7200 | 1381 |
| 594 | 20230725 | 092300 | 124889600 | 7200 | 7200 | 7200 | 7190 | 1677 |
| 595 | 20230725 | 092200 | 112821900 | 7200 | 7200 | 7200 | 7200 | 0 |
| 596 | 20230725 | 092100 | 112821900 | 7200 | 7200 | 7200 | 7200 | 1001 |
| 597 | 20230725 | 092000 | 105614700 | 7200 | 7200 | 7200 | 7200 | 1 |
| 598 | 20230725 | 091900 | 105607500 | 7200 | 7200 | 7200 | 7200 | 0 |
| 599 | 20230725 | 091800 | 105607500 | 7200 | 7200 | 7200 | 7200 | 700 |
| 600 | 20230725 | 091700 | 100567500 | 7200 | 7190 | 7200 | 7190 | 218 |
| 601 | 20230725 | 091600 | 98998660 | 7190 | 7210 | 7210 | 7190 | 1702 |
| 602 | 20230725 | 091500 | 86744170 | 7220 | 7230 | 7230 | 7220 | 110 |
| 603 | 20230725 | 091400 | 85949930 | 7230 | 7230 | 7230 | 7230 | 101 |
| 604 | 20230725 | 091300 | 85219700 | 7240 | 7240 | 7240 | 7240 | 123 |
| 605 | 20230725 | 091200 | 84329180 | 7240 | 7240 | 7240 | 7240 | 231 |
| 606 | 20230725 | 091100 | 82656740 | 7240 | 7240 | 7240 | 7240 | 10 |
| 607 | 20230725 | 091000 | 82584340 | 7240 | 7240 | 7240 | 7240 | 1600 |
| 608 | 20230725 | 090900 | 71000340 | 7240 | 7240 | 7240 | 7240 | 52 |
| 609 | 20230725 | 090800 | 70623860 | 7240 | 7240 | 7240 | 7240 | 20 |
| 610 | 20230725 | 090700 | 70479060 | 7230 | 7230 | 7240 | 7230 | 589 |
| 611 | 20230725 | 090600 | 66219990 | 7230 | 7230 | 7230 | 7230 | 1134 |
| 612 | 20230725 | 090500 | 58021170 | 7230 | 7200 | 7230 | 7200 | 713 |
| 613 | 20230725 | 090400 | 52887180 | 7200 | 7200 | 7200 | 7200 | 1337 |
| 614 | 20230725 | 090300 | 43260780 | 7200 | 7200 | 7200 | 7180 | 1852 |
| 615 | 20230725 | 090200 | 29933410 | 7200 | 7200 | 7200 | 7200 | 115 |
| 616 | 20230725 | 090100 | 29105410 | 7190 | 7150 | 7280 | 7150 | 480 |
| 617 | 20230725 | 090000 | 25641230 | 7140 | 7140 | 7170 | 7140 | 3590 |