34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 193200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 5696 |
| 3 | 20230725 | 193100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 4 | 20230725 | 193000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 5 | 20230725 | 192900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 6 | 20230725 | 192800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 7 | 20230725 | 192700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 8 | 20230725 | 192600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 9 | 20230725 | 192500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 10 | 20230725 | 192400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 11 | 20230725 | 192300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 12 | 20230725 | 192200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 13 | 20230725 | 192100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 14 | 20230725 | 192000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 15 | 20230725 | 191900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 16 | 20230725 | 191800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 17 | 20230725 | 191700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 18 | 20230725 | 191600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 19 | 20230725 | 191500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 20 | 20230725 | 191400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 21 | 20230725 | 191300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 22 | 20230725 | 191200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 23 | 20230725 | 191100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 24 | 20230725 | 191000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 25 | 20230725 | 190900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 26 | 20230725 | 190800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 27 | 20230725 | 190700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 28 | 20230725 | 190600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 29 | 20230725 | 190500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 30 | 20230725 | 190400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 31 | 20230725 | 190300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 32 | 20230725 | 190200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 5696 |
| 33 | 20230725 | 190100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 34 | 20230725 | 190000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 35 | 20230725 | 185900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 36 | 20230725 | 185800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 37 | 20230725 | 185700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 38 | 20230725 | 185600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 39 | 20230725 | 185500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 40 | 20230725 | 185400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 41 | 20230725 | 185300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 42 | 20230725 | 185200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 43 | 20230725 | 185100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 44 | 20230725 | 185000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 45 | 20230725 | 184900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 46 | 20230725 | 184800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 47 | 20230725 | 184700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 48 | 20230725 | 184600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 49 | 20230725 | 184500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 50 | 20230725 | 184400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 51 | 20230725 | 184300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 52 | 20230725 | 184200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 53 | 20230725 | 184100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 54 | 20230725 | 184000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 55 | 20230725 | 183900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 56 | 20230725 | 183800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 57 | 20230725 | 183700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 58 | 20230725 | 183600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 59 | 20230725 | 183500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 60 | 20230725 | 183400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 61 | 20230725 | 183300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 62 | 20230725 | 183200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 5696 |
| 63 | 20230725 | 183100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 64 | 20230725 | 183000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 65 | 20230725 | 182900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 66 | 20230725 | 182800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 67 | 20230725 | 182700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 68 | 20230725 | 182600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 69 | 20230725 | 182500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 70 | 20230725 | 182400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 71 | 20230725 | 182300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 72 | 20230725 | 182200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 73 | 20230725 | 182100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 74 | 20230725 | 182000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 75 | 20230725 | 181900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 76 | 20230725 | 181800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 77 | 20230725 | 181700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 78 | 20230725 | 181600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 79 | 20230725 | 181500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 80 | 20230725 | 181400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 81 | 20230725 | 181300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 82 | 20230725 | 181200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 83 | 20230725 | 181100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 84 | 20230725 | 181000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 85 | 20230725 | 180900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 86 | 20230725 | 180800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 87 | 20230725 | 180700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 88 | 20230725 | 180600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 89 | 20230725 | 180500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 90 | 20230725 | 180400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 91 | 20230725 | 180300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 92 | 20230725 | 180200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 5696 |
| 93 | 20230725 | 180100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 94 | 20230725 | 180000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 95 | 20230725 | 175900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 96 | 20230725 | 175800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 97 | 20230725 | 175700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 98 | 20230725 | 175600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 99 | 20230725 | 175500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 100 | 20230725 | 175400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 101 | 20230725 | 175300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 102 | 20230725 | 175200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 103 | 20230725 | 175100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 104 | 20230725 | 175000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 105 | 20230725 | 174900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 106 | 20230725 | 174800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 107 | 20230725 | 174700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 108 | 20230725 | 174600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 109 | 20230725 | 174500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 110 | 20230725 | 174400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 111 | 20230725 | 174300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 112 | 20230725 | 174200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 113 | 20230725 | 174100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 114 | 20230725 | 174000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 115 | 20230725 | 173900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 116 | 20230725 | 173800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 117 | 20230725 | 173700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 118 | 20230725 | 173600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 119 | 20230725 | 173500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 120 | 20230725 | 173400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 121 | 20230725 | 173300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 122 | 20230725 | 173200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 5696 |
| 123 | 20230725 | 173100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 124 | 20230725 | 173000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 125 | 20230725 | 172900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 126 | 20230725 | 172800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 127 | 20230725 | 172700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 128 | 20230725 | 172600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 129 | 20230725 | 172500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 130 | 20230725 | 172400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 131 | 20230725 | 172300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 132 | 20230725 | 172200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 133 | 20230725 | 172100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 134 | 20230725 | 172000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 135 | 20230725 | 171900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 136 | 20230725 | 171800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 137 | 20230725 | 171700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 138 | 20230725 | 171600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 139 | 20230725 | 171500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 140 | 20230725 | 171400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 141 | 20230725 | 171300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 142 | 20230725 | 171200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 143 | 20230725 | 171100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 144 | 20230725 | 171000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 145 | 20230725 | 170900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 146 | 20230725 | 170800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 147 | 20230725 | 170700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 148 | 20230725 | 170600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 149 | 20230725 | 170500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 150 | 20230725 | 170400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 151 | 20230725 | 170300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 152 | 20230725 | 170200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 5696 |
| 153 | 20230725 | 170100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 154 | 20230725 | 170000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 155 | 20230725 | 165900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 156 | 20230725 | 165800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 157 | 20230725 | 165700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 158 | 20230725 | 165600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 159 | 20230725 | 165500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 160 | 20230725 | 165400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 161 | 20230725 | 165300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 162 | 20230725 | 165200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 163 | 20230725 | 165100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 164 | 20230725 | 165000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 165 | 20230725 | 164900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 166 | 20230725 | 164800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 167 | 20230725 | 164700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 168 | 20230725 | 164600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 169 | 20230725 | 164500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 170 | 20230725 | 164400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 171 | 20230725 | 164300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 172 | 20230725 | 164200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 173 | 20230725 | 164100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 174 | 20230725 | 164000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 175 | 20230725 | 163900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 176 | 20230725 | 163800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 177 | 20230725 | 163700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 178 | 20230725 | 163600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 179 | 20230725 | 163500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 180 | 20230725 | 163400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 181 | 20230725 | 163300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 182 | 20230725 | 163200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 5696 |
| 183 | 20230725 | 163100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 184 | 20230725 | 163000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 185 | 20230725 | 162900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 186 | 20230725 | 162800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 187 | 20230725 | 162700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 188 | 20230725 | 162600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 189 | 20230725 | 162500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 190 | 20230725 | 162400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 191 | 20230725 | 162300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 192 | 20230725 | 162200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 193 | 20230725 | 162100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 194 | 20230725 | 162000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 195 | 20230725 | 161900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 196 | 20230725 | 161800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 197 | 20230725 | 161700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 198 | 20230725 | 161600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 199 | 20230725 | 161500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 200 | 20230725 | 161400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 201 | 20230725 | 161300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 202 | 20230725 | 161200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 203 | 20230725 | 161100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 204 | 20230725 | 161000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 205 | 20230725 | 160900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 206 | 20230725 | 160800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 207 | 20230725 | 160700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 208 | 20230725 | 160600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 209 | 20230725 | 160500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 210 | 20230725 | 160400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 211 | 20230725 | 160300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 212 | 20230725 | 160200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 5696 |
| 213 | 20230725 | 160100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 214 | 20230725 | 160000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 215 | 20230725 | 155900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 216 | 20230725 | 155800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 217 | 20230725 | 155700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 218 | 20230725 | 155600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 219 | 20230725 | 155500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 220 | 20230725 | 155400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 221 | 20230725 | 155300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 222 | 20230725 | 155200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 223 | 20230725 | 155100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 224 | 20230725 | 155000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 225 | 20230725 | 154900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 226 | 20230725 | 154800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 227 | 20230725 | 154700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 228 | 20230725 | 154600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 229 | 20230725 | 154500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 230 | 20230725 | 154400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 231 | 20230725 | 154300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 232 | 20230725 | 154200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 233 | 20230725 | 154100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 234 | 20230725 | 154000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 235 | 20230725 | 153900 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 236 | 20230725 | 153800 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 237 | 20230725 | 153700 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 238 | 20230725 | 153600 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 239 | 20230725 | 153500 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 240 | 20230725 | 153400 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 241 | 20230725 | 153300 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 242 | 20230725 | 153200 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 5696 |
| 243 | 20230725 | 153100 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 0 |
| 244 | 20230725 | 153000 | 4348769980 | 13600 | 13600 | 13600 | 13600 | 5696 |
| 245 | 20230725 | 152900 | 4271304380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 246 | 20230725 | 152800 | 4271304380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 247 | 20230725 | 152700 | 4271304380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 248 | 20230725 | 152600 | 4271304380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 249 | 20230725 | 152500 | 4271304380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 250 | 20230725 | 152400 | 4271304380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 251 | 20230725 | 152300 | 4271304380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 252 | 20230725 | 152200 | 4271304380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 253 | 20230725 | 152100 | 4271304380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 254 | 20230725 | 152000 | 4271304380 | 13590 | 13590 | 13590 | 13590 | 0 |
| 255 | 20230725 | 151900 | 4271304380 | 13590 | 13580 | 13600 | 13550 | 1579 |
| 256 | 20230725 | 151800 | 4249850330 | 13580 | 13530 | 13600 | 13520 | 1278 |
| 257 | 20230725 | 151700 | 4232509670 | 13530 | 13510 | 13530 | 13500 | 1432 |
| 258 | 20230725 | 151600 | 4213155830 | 13510 | 13510 | 13510 | 13500 | 629 |
| 259 | 20230725 | 151500 | 4204659760 | 13510 | 13530 | 13530 | 13500 | 3789 |
| 260 | 20230725 | 151400 | 4153451980 | 13530 | 13530 | 13530 | 13520 | 280 |
| 261 | 20230725 | 151300 | 4149664350 | 13530 | 13520 | 13530 | 13520 | 1113 |
| 262 | 20230725 | 151200 | 4134613600 | 13530 | 13540 | 13540 | 13520 | 1668 |
| 263 | 20230725 | 151100 | 4112049620 | 13540 | 13540 | 13540 | 13530 | 1524 |
| 264 | 20230725 | 151000 | 4091427470 | 13540 | 13560 | 13560 | 13530 | 1508 |
| 265 | 20230725 | 150900 | 4071008790 | 13550 | 13560 | 13560 | 13550 | 572 |
| 266 | 20230725 | 150800 | 4063257690 | 13550 | 13550 | 13550 | 13540 | 1710 |
| 267 | 20230725 | 150700 | 4040090690 | 13550 | 13560 | 13560 | 13540 | 303 |
| 268 | 20230725 | 150600 | 4035983530 | 13540 | 13550 | 13560 | 13540 | 4004 |
| 269 | 20230725 | 150500 | 3981737480 | 13550 | 13550 | 13560 | 13550 | 173 |
| 270 | 20230725 | 150400 | 3979392770 | 13560 | 13560 | 13560 | 13560 | 121 |
| 271 | 20230725 | 150300 | 3977752010 | 13560 | 13550 | 13560 | 13540 | 580 |
| 272 | 20230725 | 150200 | 3969896440 | 13550 | 13540 | 13550 | 13540 | 400 |
| 273 | 20230725 | 150100 | 3964476680 | 13550 | 13550 | 13560 | 13550 | 394 |
| 274 | 20230725 | 150000 | 3959136980 | 13560 | 13560 | 13560 | 13560 | 426 |
| 275 | 20230725 | 145900 | 3953360420 | 13560 | 13570 | 13590 | 13560 | 741 |
| 276 | 20230725 | 145800 | 3943298610 | 13570 | 13580 | 13590 | 13570 | 440 |
| 277 | 20230725 | 145700 | 3937322980 | 13590 | 13590 | 13600 | 13590 | 1544 |
| 278 | 20230725 | 145600 | 3916337740 | 13590 | 13560 | 13590 | 13560 | 773 |
| 279 | 20230725 | 145500 | 3905840060 | 13570 | 13570 | 13570 | 13570 | 444 |
| 280 | 20230725 | 145400 | 3899814980 | 13580 | 13560 | 13580 | 13560 | 72 |
| 281 | 20230725 | 145300 | 3898838620 | 13570 | 13580 | 13580 | 13570 | 227 |
| 282 | 20230725 | 145200 | 3895757330 | 13580 | 13580 | 13590 | 13580 | 324 |
| 283 | 20230725 | 145100 | 3891356910 | 13580 | 13560 | 13580 | 13560 | 671 |
| 284 | 20230725 | 145000 | 3882249850 | 13560 | 13560 | 13560 | 13550 | 282 |
| 285 | 20230725 | 144900 | 3878426220 | 13550 | 13540 | 13550 | 13540 | 1531 |
| 286 | 20230725 | 144800 | 3857683170 | 13540 | 13540 | 13540 | 13540 | 13 |
| 287 | 20230725 | 144700 | 3857507150 | 13540 | 13540 | 13550 | 13540 | 194 |
| 288 | 20230725 | 144600 | 3854879780 | 13540 | 13540 | 13550 | 13530 | 1335 |
| 289 | 20230725 | 144500 | 3836806240 | 13540 | 13540 | 13540 | 13540 | 36 |
| 290 | 20230725 | 144400 | 3836318800 | 13540 | 13540 | 13540 | 13540 | 58 |
| 291 | 20230725 | 144300 | 3835533480 | 13530 | 13540 | 13540 | 13530 | 492 |
| 292 | 20230725 | 144200 | 3828873490 | 13540 | 13540 | 13540 | 13540 | 1238 |
| 293 | 20230725 | 144100 | 3812110970 | 13540 | 13540 | 13540 | 13540 | 20 |
| 294 | 20230725 | 144000 | 3811840170 | 13530 | 13560 | 13560 | 13530 | 3480 |
| 295 | 20230725 | 143900 | 3764745850 | 13560 | 13550 | 13560 | 13550 | 40 |
| 296 | 20230725 | 143800 | 3764203750 | 13550 | 13550 | 13560 | 13550 | 127 |
| 297 | 20230725 | 143700 | 3762482820 | 13550 | 13540 | 13550 | 13530 | 740 |
| 298 | 20230725 | 143600 | 3752461720 | 13540 | 13540 | 13540 | 13530 | 276 |
| 299 | 20230725 | 143500 | 3748727160 | 13530 | 13540 | 13540 | 13530 | 7321 |
| 300 | 20230725 | 143400 | 3649673900 | 13540 | 13540 | 13540 | 13540 | 874 |
| 301 | 20230725 | 143300 | 3637839940 | 13550 | 13550 | 13550 | 13540 | 474 |
| 302 | 20230725 | 143200 | 3631417850 | 13560 | 13560 | 13560 | 13560 | 4 |
| 303 | 20230725 | 143100 | 3631363610 | 13560 | 13560 | 13560 | 13560 | 57 |
| 304 | 20230725 | 143000 | 3630590690 | 13550 | 13550 | 13560 | 13550 | 152 |
| 305 | 20230725 | 142900 | 3628530920 | 13550 | 13550 | 13550 | 13550 | 375 |
| 306 | 20230725 | 142800 | 3623449670 | 13550 | 13540 | 13550 | 13540 | 250 |
| 307 | 20230725 | 142700 | 3620064570 | 13540 | 13550 | 13550 | 13540 | 524 |
| 308 | 20230725 | 142600 | 3612968090 | 13550 | 13550 | 13550 | 13550 | 10 |
| 309 | 20230725 | 142500 | 3612832590 | 13560 | 13540 | 13560 | 13540 | 1039 |
| 310 | 20230725 | 142400 | 3598753710 | 13540 | 13540 | 13540 | 13540 | 11 |
| 311 | 20230725 | 142300 | 3598604770 | 13540 | 13540 | 13540 | 13530 | 2028 |
| 312 | 20230725 | 142200 | 3571149930 | 13540 | 13540 | 13540 | 13540 | 0 |
| 313 | 20230725 | 142100 | 3571149930 | 13540 | 13540 | 13540 | 13540 | 371 |
| 314 | 20230725 | 142000 | 3566126590 | 13550 | 13550 | 13550 | 13550 | 2 |
| 315 | 20230725 | 141900 | 3566099490 | 13550 | 13550 | 13550 | 13550 | 6 |
| 316 | 20230725 | 141800 | 3566018190 | 13540 | 13540 | 13550 | 13540 | 229 |
| 317 | 20230725 | 141700 | 3562917470 | 13540 | 13540 | 13540 | 13540 | 284 |
| 318 | 20230725 | 141600 | 3559072110 | 13540 | 13540 | 13540 | 13540 | 15 |
| 319 | 20230725 | 141500 | 3558869010 | 13560 | 13550 | 13560 | 13550 | 872 |
| 320 | 20230725 | 141400 | 3547051830 | 13540 | 13540 | 13540 | 13540 | 10 |
| 321 | 20230725 | 141300 | 3546916430 | 13540 | 13530 | 13540 | 13530 | 1357 |
| 322 | 20230725 | 141200 | 3528545110 | 13540 | 13540 | 13540 | 13540 | 367 |
| 323 | 20230725 | 141100 | 3523575930 | 13530 | 13550 | 13550 | 13530 | 3520 |
| 324 | 20230725 | 141000 | 3475912540 | 13550 | 13580 | 13580 | 13550 | 2823 |
| 325 | 20230725 | 140900 | 3437643480 | 13580 | 13580 | 13580 | 13580 | 201 |
| 326 | 20230725 | 140800 | 3434913900 | 13580 | 13570 | 13580 | 13570 | 2959 |
| 327 | 20230725 | 140700 | 3394740400 | 13570 | 13560 | 13570 | 13560 | 66 |
| 328 | 20230725 | 140600 | 3393845430 | 13560 | 13560 | 13560 | 13560 | 143 |
| 329 | 20230725 | 140500 | 3391906350 | 13560 | 13560 | 13560 | 13550 | 762 |
| 330 | 20230725 | 140400 | 3381578630 | 13550 | 13550 | 13550 | 13550 | 500 |
| 331 | 20230725 | 140300 | 3374803630 | 13550 | 13550 | 13550 | 13550 | 0 |
| 332 | 20230725 | 140200 | 3374803630 | 13550 | 13550 | 13550 | 13550 | 21 |
| 333 | 20230725 | 140100 | 3374519080 | 13550 | 13550 | 13560 | 13550 | 334 |
| 334 | 20230725 | 140000 | 3369991710 | 13560 | 13560 | 13560 | 13560 | 37 |
| 335 | 20230725 | 135900 | 3369489990 | 13560 | 13560 | 13560 | 13550 | 848 |
| 336 | 20230725 | 135800 | 3357994940 | 13560 | 13560 | 13560 | 13560 | 357 |
| 337 | 20230725 | 135700 | 3353154020 | 13560 | 13560 | 13560 | 13560 | 218 |
| 338 | 20230725 | 135600 | 3350197940 | 13560 | 13560 | 13560 | 13560 | 1050 |
| 339 | 20230725 | 135500 | 3335959940 | 13570 | 13570 | 13570 | 13570 | 4 |
| 340 | 20230725 | 135400 | 3335905660 | 13560 | 13560 | 13560 | 13560 | 117 |
| 341 | 20230725 | 135300 | 3334319140 | 13570 | 13570 | 13570 | 13540 | 428 |
| 342 | 20230725 | 135200 | 3328520220 | 13570 | 13550 | 13570 | 13550 | 741 |
| 343 | 20230725 | 135100 | 3318475540 | 13550 | 13550 | 13550 | 13540 | 2411 |
| 344 | 20230725 | 135000 | 3285811530 | 13550 | 13560 | 13560 | 13550 | 5096 |
| 345 | 20230725 | 134900 | 3216723020 | 13570 | 13560 | 13570 | 13560 | 2272 |
| 346 | 20230725 | 134800 | 3185913920 | 13570 | 13570 | 13570 | 13570 | 1839 |
| 347 | 20230725 | 134700 | 3160958690 | 13570 | 13580 | 13580 | 13570 | 493 |
| 348 | 20230725 | 134600 | 3154268490 | 13570 | 13580 | 13580 | 13570 | 181 |
| 349 | 20230725 | 134500 | 3151812310 | 13570 | 13580 | 13580 | 13570 | 103 |
| 350 | 20230725 | 134400 | 3150413580 | 13580 | 13570 | 13580 | 13570 | 817 |
| 351 | 20230725 | 134300 | 3139326790 | 13580 | 13580 | 13580 | 13580 | 557 |
| 352 | 20230725 | 134200 | 3131762730 | 13580 | 13580 | 13580 | 13580 | 30 |
| 353 | 20230725 | 134100 | 3131355330 | 13580 | 13580 | 13580 | 13580 | 757 |
| 354 | 20230725 | 134000 | 3121075270 | 13580 | 13600 | 13600 | 13580 | 1193 |
| 355 | 20230725 | 133900 | 3104867440 | 13600 | 13600 | 13600 | 13590 | 99 |
| 356 | 20230725 | 133800 | 3103521430 | 13590 | 13590 | 13590 | 13590 | 126 |
| 357 | 20230725 | 133700 | 3101809090 | 13600 | 13590 | 13600 | 13590 | 101 |
| 358 | 20230725 | 133600 | 3100435590 | 13590 | 13600 | 13600 | 13580 | 1023 |
| 359 | 20230725 | 133500 | 3086535880 | 13600 | 13600 | 13600 | 13600 | 185 |
| 360 | 20230725 | 133400 | 3084019880 | 13600 | 13590 | 13600 | 13590 | 122 |
| 361 | 20230725 | 133300 | 3082361680 | 13600 | 13600 | 13600 | 13590 | 108 |
| 362 | 20230725 | 133200 | 3080893880 | 13600 | 13600 | 13600 | 13600 | 215 |
| 363 | 20230725 | 133100 | 3077969880 | 13600 | 13600 | 13600 | 13600 | 54 |
| 364 | 20230725 | 133000 | 3077235480 | 13610 | 13600 | 13610 | 13590 | 433 |
| 365 | 20230725 | 132900 | 3071349350 | 13600 | 13600 | 13600 | 13600 | 326 |
| 366 | 20230725 | 132800 | 3066915750 | 13610 | 13600 | 13610 | 13600 | 995 |
| 367 | 20230725 | 132700 | 3053379040 | 13600 | 13600 | 13600 | 13600 | 21 |
| 368 | 20230725 | 132600 | 3053093440 | 13600 | 13590 | 13600 | 13590 | 729 |
| 369 | 20230725 | 132500 | 3043186230 | 13590 | 13590 | 13590 | 13590 | 111 |
| 370 | 20230725 | 132400 | 3041677740 | 13590 | 13590 | 13590 | 13580 | 339 |
| 371 | 20230725 | 132300 | 3037072160 | 13590 | 13590 | 13590 | 13590 | 4 |
| 372 | 20230725 | 132200 | 3037017800 | 13580 | 13590 | 13590 | 13580 | 28 |
| 373 | 20230725 | 132100 | 3036637460 | 13590 | 13590 | 13590 | 13590 | 593 |
| 374 | 20230725 | 132000 | 3028578590 | 13590 | 13580 | 13590 | 13580 | 1479 |
| 375 | 20230725 | 131900 | 3008487770 | 13580 | 13580 | 13580 | 13580 | 207 |
| 376 | 20230725 | 131800 | 3005676710 | 13580 | 13570 | 13580 | 13570 | 2061 |
| 377 | 20230725 | 131700 | 2977708710 | 13580 | 13580 | 13580 | 13570 | 2016 |
| 378 | 20230725 | 131600 | 2950350240 | 13570 | 13570 | 13570 | 13570 | 373 |
| 379 | 20230725 | 131500 | 2945288630 | 13570 | 13580 | 13580 | 13570 | 929 |
| 380 | 20230725 | 131400 | 2932673380 | 13580 | 13580 | 13580 | 13580 | 2110 |
| 381 | 20230725 | 131300 | 2904019580 | 13590 | 13590 | 13590 | 13590 | 1152 |
| 382 | 20230725 | 131200 | 2888363900 | 13590 | 13590 | 13590 | 13590 | 60 |
| 383 | 20230725 | 131100 | 2887548500 | 13590 | 13590 | 13590 | 13590 | 300 |
| 384 | 20230725 | 131000 | 2883471500 | 13590 | 13600 | 13600 | 13590 | 125 |
| 385 | 20230725 | 130900 | 2881771600 | 13600 | 13600 | 13600 | 13590 | 9 |
| 386 | 20230725 | 130800 | 2881649250 | 13600 | 13600 | 13600 | 13590 | 81 |
| 387 | 20230725 | 130700 | 2880547660 | 13600 | 13600 | 13600 | 13590 | 1184 |
| 388 | 20230725 | 130600 | 2864454290 | 13600 | 13600 | 13600 | 13590 | 471 |
| 389 | 20230725 | 130500 | 2858050120 | 13600 | 13600 | 13600 | 13600 | 10 |
| 390 | 20230725 | 130400 | 2857914120 | 13600 | 13600 | 13600 | 13600 | 654 |
| 391 | 20230725 | 130300 | 2849019720 | 13600 | 13600 | 13600 | 13590 | 130 |
| 392 | 20230725 | 130200 | 2847251840 | 13610 | 13610 | 13610 | 13610 | 210 |
| 393 | 20230725 | 130100 | 2844393740 | 13600 | 13600 | 13610 | 13600 | 637 |
| 394 | 20230725 | 130000 | 2835729150 | 13600 | 13590 | 13600 | 13590 | 107 |
| 395 | 20230725 | 125900 | 2834274930 | 13590 | 13600 | 13600 | 13590 | 203 |
| 396 | 20230725 | 125800 | 2831515140 | 13600 | 13600 | 13600 | 13600 | 84 |
| 397 | 20230725 | 125700 | 2830372740 | 13610 | 13610 | 13610 | 13610 | 61 |
| 398 | 20230725 | 125600 | 2829542530 | 13610 | 13610 | 13640 | 13610 | 311 |
| 399 | 20230725 | 125500 | 2825309520 | 13600 | 13600 | 13600 | 13600 | 1130 |
| 400 | 20230725 | 125400 | 2809941520 | 13600 | 13590 | 13600 | 13590 | 58 |
| 401 | 20230725 | 125300 | 2809153290 | 13590 | 13590 | 13590 | 13590 | 98 |
| 402 | 20230725 | 125200 | 2807821470 | 13590 | 13590 | 13600 | 13590 | 130 |
| 403 | 20230725 | 125100 | 2806054280 | 13590 | 13590 | 13590 | 13590 | 117 |
| 404 | 20230725 | 125000 | 2804464250 | 13590 | 13600 | 13600 | 13580 | 1521 |
| 405 | 20230725 | 124900 | 2783787120 | 13600 | 13610 | 13610 | 13590 | 3556 |
| 406 | 20230725 | 124800 | 2735425300 | 13610 | 13610 | 13620 | 13610 | 184 |
| 407 | 20230725 | 124700 | 2732920760 | 13610 | 13610 | 13610 | 13610 | 82 |
| 408 | 20230725 | 124600 | 2731804740 | 13620 | 13620 | 13620 | 13620 | 622 |
| 409 | 20230725 | 124500 | 2723333100 | 13630 | 13630 | 13630 | 13620 | 727 |
| 410 | 20230725 | 124400 | 2713430580 | 13630 | 13630 | 13630 | 13630 | 67 |
| 411 | 20230725 | 124300 | 2712517370 | 13630 | 13630 | 13630 | 13630 | 749 |
| 412 | 20230725 | 124200 | 2702308500 | 13630 | 13630 | 13630 | 13630 | 1770 |
| 413 | 20230725 | 124100 | 2678183400 | 13630 | 13640 | 13640 | 13630 | 126 |
| 414 | 20230725 | 124000 | 2676465960 | 13630 | 13630 | 13630 | 13630 | 176 |
| 415 | 20230725 | 123900 | 2674067080 | 13620 | 13610 | 13620 | 13610 | 65 |
| 416 | 20230725 | 123800 | 2673182370 | 13610 | 13610 | 13610 | 13610 | 109 |
| 417 | 20230725 | 123700 | 2671698880 | 13610 | 13610 | 13610 | 13600 | 838 |
| 418 | 20230725 | 123600 | 2660293710 | 13610 | 13610 | 13610 | 13610 | 327 |
| 419 | 20230725 | 123500 | 2655843240 | 13610 | 13600 | 13610 | 13600 | 443 |
| 420 | 20230725 | 123400 | 2649814390 | 13610 | 13600 | 13610 | 13600 | 92 |
| 421 | 20230725 | 123300 | 2648563090 | 13600 | 13600 | 13600 | 13600 | 978 |
| 422 | 20230725 | 123200 | 2635262290 | 13600 | 13600 | 13610 | 13600 | 385 |
| 423 | 20230725 | 123100 | 2630025290 | 13610 | 13600 | 13610 | 13600 | 478 |
| 424 | 20230725 | 123000 | 2623524270 | 13610 | 13620 | 13620 | 13600 | 641 |
| 425 | 20230725 | 122900 | 2614799720 | 13620 | 13620 | 13620 | 13620 | 796 |
| 426 | 20230725 | 122800 | 2603958200 | 13620 | 13630 | 13630 | 13620 | 84 |
| 427 | 20230725 | 122700 | 2602813970 | 13630 | 13630 | 13630 | 13630 | 78 |
| 428 | 20230725 | 122600 | 2601750830 | 13630 | 13600 | 13630 | 13600 | 108 |
| 429 | 20230725 | 122500 | 2600281940 | 13600 | 13600 | 13600 | 13600 | 25 |
| 430 | 20230725 | 122400 | 2599941940 | 13590 | 13590 | 13590 | 13590 | 330 |
| 431 | 20230725 | 122300 | 2595457240 | 13600 | 13610 | 13610 | 13600 | 1136 |
| 432 | 20230725 | 122200 | 2580006900 | 13600 | 13610 | 13610 | 13600 | 426 |
| 433 | 20230725 | 122100 | 2574212430 | 13640 | 13610 | 13640 | 13610 | 620 |
| 434 | 20230725 | 122000 | 2565770630 | 13640 | 13640 | 13640 | 13640 | 61 |
| 435 | 20230725 | 121900 | 2564938590 | 13600 | 13600 | 13600 | 13600 | 0 |
| 436 | 20230725 | 121800 | 2564938590 | 13600 | 13600 | 13600 | 13600 | 0 |
| 437 | 20230725 | 121700 | 2564938590 | 13600 | 13630 | 13630 | 13600 | 124 |
| 438 | 20230725 | 121600 | 2563250180 | 13630 | 13630 | 13630 | 13630 | 298 |
| 439 | 20230725 | 121500 | 2559188440 | 13640 | 13630 | 13640 | 13630 | 316 |
| 440 | 20230725 | 121400 | 2554879450 | 13620 | 13610 | 13620 | 13610 | 63 |
| 441 | 20230725 | 121300 | 2554021400 | 13630 | 13600 | 13630 | 13600 | 1816 |
| 442 | 20230725 | 121200 | 2529323740 | 13590 | 13590 | 13590 | 13590 | 438 |
| 443 | 20230725 | 121100 | 2523371320 | 13600 | 13600 | 13600 | 13600 | 100 |
| 444 | 20230725 | 121000 | 2522011320 | 13600 | 13590 | 13600 | 13590 | 861 |
| 445 | 20230725 | 120900 | 2510310230 | 13580 | 13580 | 13580 | 13580 | 1273 |
| 446 | 20230725 | 120800 | 2493022890 | 13580 | 13600 | 13600 | 13580 | 714 |
| 447 | 20230725 | 120700 | 2483320610 | 13600 | 13600 | 13600 | 13600 | 18 |
| 448 | 20230725 | 120600 | 2483075810 | 13600 | 13600 | 13600 | 13600 | 61 |
| 449 | 20230725 | 120500 | 2482246210 | 13600 | 13600 | 13600 | 13600 | 252 |
| 450 | 20230725 | 120400 | 2478819010 | 13600 | 13600 | 13600 | 13600 | 162 |
| 451 | 20230725 | 120300 | 2476615810 | 13600 | 13600 | 13600 | 13590 | 377 |
| 452 | 20230725 | 120200 | 2471490610 | 13600 | 13590 | 13600 | 13590 | 116 |
| 453 | 20230725 | 120100 | 2469913550 | 13590 | 13590 | 13590 | 13590 | 732 |
| 454 | 20230725 | 120000 | 2459965670 | 13590 | 13590 | 13590 | 13590 | 200 |
| 455 | 20230725 | 115900 | 2457247670 | 13580 | 13580 | 13580 | 13580 | 0 |
| 456 | 20230725 | 115800 | 2457247670 | 13580 | 13590 | 13590 | 13580 | 377 |
| 457 | 20230725 | 115700 | 2452127910 | 13580 | 13590 | 13590 | 13580 | 2072 |
| 458 | 20230725 | 115600 | 2423969440 | 13590 | 13590 | 13590 | 13590 | 119 |
| 459 | 20230725 | 115500 | 2422352230 | 13590 | 13580 | 13590 | 13580 | 27 |
| 460 | 20230725 | 115400 | 2421985360 | 13590 | 13590 | 13590 | 13590 | 226 |
| 461 | 20230725 | 115300 | 2418914020 | 13580 | 13580 | 13580 | 13580 | 163 |
| 462 | 20230725 | 115200 | 2416700480 | 13590 | 13590 | 13590 | 13590 | 630 |
| 463 | 20230725 | 115100 | 2408138780 | 13600 | 13600 | 13600 | 13600 | 3 |
| 464 | 20230725 | 115000 | 2408097980 | 13600 | 13600 | 13600 | 13600 | 55 |
| 465 | 20230725 | 114900 | 2407349980 | 13600 | 13600 | 13600 | 13600 | 14 |
| 466 | 20230725 | 114800 | 2407159580 | 13590 | 13590 | 13600 | 13590 | 22 |
| 467 | 20230725 | 114700 | 2406860590 | 13590 | 13590 | 13590 | 13590 | 419 |
| 468 | 20230725 | 114600 | 2401166380 | 13600 | 13600 | 13600 | 13600 | 0 |
| 469 | 20230725 | 114500 | 2401166380 | 13600 | 13590 | 13600 | 13590 | 208 |
| 470 | 20230725 | 114400 | 2398339570 | 13590 | 13600 | 13600 | 13590 | 404 |
| 471 | 20230725 | 114300 | 2392849010 | 13600 | 13630 | 13630 | 13600 | 1296 |
| 472 | 20230725 | 114200 | 2375210870 | 13630 | 13630 | 13630 | 13620 | 235 |
| 473 | 20230725 | 114100 | 2372009650 | 13630 | 13620 | 13630 | 13620 | 138 |
| 474 | 20230725 | 114000 | 2370130080 | 13630 | 13630 | 13630 | 13630 | 96 |
| 475 | 20230725 | 113900 | 2368821600 | 13630 | 13630 | 13630 | 13620 | 253 |
| 476 | 20230725 | 113800 | 2365374940 | 13640 | 13630 | 13640 | 13630 | 91 |
| 477 | 20230725 | 113700 | 2364134600 | 13630 | 13630 | 13630 | 13630 | 100 |
| 478 | 20230725 | 113600 | 2362771600 | 13630 | 13670 | 13670 | 13630 | 2054 |
| 479 | 20230725 | 113500 | 2334751610 | 13670 | 13670 | 13670 | 13670 | 80 |
| 480 | 20230725 | 113400 | 2333658010 | 13670 | 13670 | 13670 | 13670 | 6 |
| 481 | 20230725 | 113300 | 2333575990 | 13670 | 13680 | 13680 | 13670 | 242 |
| 482 | 20230725 | 113200 | 2330267720 | 13680 | 13680 | 13680 | 13680 | 5 |
| 483 | 20230725 | 113100 | 2330199320 | 13680 | 13680 | 13680 | 13680 | 136 |
| 484 | 20230725 | 113000 | 2328338840 | 13670 | 13690 | 13690 | 13670 | 590 |
| 485 | 20230725 | 112900 | 2320269210 | 13700 | 13700 | 13700 | 13700 | 0 |
| 486 | 20230725 | 112800 | 2320269210 | 13700 | 13700 | 13700 | 13700 | 51 |
| 487 | 20230725 | 112700 | 2319570510 | 13690 | 13700 | 13700 | 13690 | 738 |
| 488 | 20230725 | 112600 | 2309467150 | 13700 | 13660 | 13700 | 13650 | 901 |
| 489 | 20230725 | 112500 | 2297150290 | 13660 | 13660 | 13660 | 13650 | 142 |
| 490 | 20230725 | 112400 | 2295211090 | 13650 | 13660 | 13660 | 13650 | 60 |
| 491 | 20230725 | 112300 | 2294391990 | 13660 | 13650 | 13660 | 13650 | 81 |
| 492 | 20230725 | 112200 | 2293286330 | 13650 | 13660 | 13660 | 13650 | 73 |
| 493 | 20230725 | 112100 | 2292289660 | 13650 | 13650 | 13650 | 13650 | 6 |
| 494 | 20230725 | 112000 | 2292207760 | 13650 | 13660 | 13660 | 13650 | 179 |
| 495 | 20230725 | 111900 | 2289762690 | 13650 | 13650 | 13650 | 13650 | 0 |
| 496 | 20230725 | 111800 | 2289762690 | 13650 | 13650 | 13650 | 13650 | 30 |
| 497 | 20230725 | 111700 | 2289353190 | 13650 | 13650 | 13650 | 13650 | 331 |
| 498 | 20230725 | 111600 | 2284835040 | 13650 | 13650 | 13650 | 13650 | 148 |
| 499 | 20230725 | 111500 | 2282814840 | 13650 | 13640 | 13650 | 13640 | 30 |
| 500 | 20230725 | 111400 | 2282405470 | 13650 | 13670 | 13670 | 13650 | 1215 |
| 501 | 20230725 | 111300 | 2265818170 | 13670 | 13700 | 13700 | 13670 | 505 |
| 502 | 20230725 | 111200 | 2258905790 | 13670 | 13710 | 13710 | 13670 | 30 |
| 503 | 20230725 | 111100 | 2258495610 | 13680 | 13710 | 13710 | 13680 | 748 |
| 504 | 20230725 | 111000 | 2248253600 | 13710 | 13730 | 13730 | 13710 | 130 |
| 505 | 20230725 | 110900 | 2246471260 | 13730 | 13740 | 13740 | 13700 | 577 |
| 506 | 20230725 | 110800 | 2238555110 | 13740 | 13690 | 13740 | 13690 | 3859 |
| 507 | 20230725 | 110700 | 2185661610 | 13690 | 13670 | 13690 | 13670 | 68 |
| 508 | 20230725 | 110600 | 2184731950 | 13670 | 13660 | 13690 | 13660 | 184 |
| 509 | 20230725 | 110500 | 2182217340 | 13670 | 13640 | 13670 | 13640 | 1068 |
| 510 | 20230725 | 110400 | 2167627520 | 13640 | 13650 | 13650 | 13640 | 117 |
| 511 | 20230725 | 110300 | 2166031490 | 13650 | 13690 | 13690 | 13650 | 823 |
| 512 | 20230725 | 110200 | 2154794250 | 13690 | 13660 | 13690 | 13660 | 952 |
| 513 | 20230725 | 110100 | 2141771510 | 13660 | 13670 | 13680 | 13660 | 329 |
| 514 | 20230725 | 110000 | 2137274230 | 13680 | 13690 | 13700 | 13680 | 219 |
| 515 | 20230725 | 105900 | 2134276120 | 13690 | 13700 | 13700 | 13690 | 325 |
| 516 | 20230725 | 105800 | 2129824130 | 13700 | 13720 | 13740 | 13700 | 652 |
| 517 | 20230725 | 105700 | 2120882530 | 13720 | 13740 | 13740 | 13710 | 261 |
| 518 | 20230725 | 105600 | 2117298760 | 13740 | 13700 | 13760 | 13700 | 2449 |
| 519 | 20230725 | 105500 | 2083696400 | 13700 | 13690 | 13700 | 13660 | 566 |
| 520 | 20230725 | 105400 | 2075947280 | 13700 | 13690 | 13700 | 13690 | 287 |
| 521 | 20230725 | 105300 | 2072015480 | 13660 | 13670 | 13690 | 13660 | 1430 |
| 522 | 20230725 | 105200 | 2052451770 | 13660 | 13660 | 13660 | 13660 | 245 |
| 523 | 20230725 | 105100 | 2049105070 | 13660 | 13680 | 13680 | 13660 | 610 |
| 524 | 20230725 | 105000 | 2040760310 | 13680 | 13620 | 13690 | 13620 | 1354 |
| 525 | 20230725 | 104900 | 2022299220 | 13600 | 13590 | 13610 | 13590 | 616 |
| 526 | 20230725 | 104800 | 2013920670 | 13600 | 13600 | 13620 | 13590 | 538 |
| 527 | 20230725 | 104700 | 2006600180 | 13600 | 13620 | 13620 | 13600 | 255 |
| 528 | 20230725 | 104600 | 2003129660 | 13630 | 13630 | 13630 | 13630 | 10 |
| 529 | 20230725 | 104500 | 2002993360 | 13630 | 13610 | 13630 | 13610 | 138 |
| 530 | 20230725 | 104400 | 2001115160 | 13590 | 13620 | 13620 | 13580 | 1061 |
| 531 | 20230725 | 104300 | 1986693020 | 13620 | 13610 | 13620 | 13610 | 115 |
| 532 | 20230725 | 104200 | 1985127620 | 13610 | 13640 | 13640 | 13610 | 686 |
| 533 | 20230725 | 104100 | 1975772320 | 13640 | 13650 | 13650 | 13620 | 637 |
| 534 | 20230725 | 104000 | 1967079890 | 13650 | 13650 | 13650 | 13640 | 236 |
| 535 | 20230725 | 103900 | 1963860540 | 13640 | 13610 | 13640 | 13610 | 258 |
| 536 | 20230725 | 103800 | 1960343520 | 13610 | 13630 | 13630 | 13610 | 143 |
| 537 | 20230725 | 103700 | 1958396080 | 13630 | 13640 | 13640 | 13630 | 719 |
| 538 | 20230725 | 103600 | 1948589360 | 13640 | 13690 | 13690 | 13640 | 583 |
| 539 | 20230725 | 103500 | 1940614160 | 13620 | 13620 | 13690 | 13610 | 1385 |
| 540 | 20230725 | 103400 | 1921728200 | 13620 | 13600 | 13620 | 13600 | 180 |
| 541 | 20230725 | 103300 | 1919277640 | 13620 | 13600 | 13620 | 13600 | 1825 |
| 542 | 20230725 | 103200 | 1894446520 | 13600 | 13580 | 13600 | 13580 | 532 |
| 543 | 20230725 | 103100 | 1887217760 | 13600 | 13610 | 13610 | 13600 | 501 |
| 544 | 20230725 | 103000 | 1880399380 | 13620 | 13590 | 13620 | 13590 | 833 |
| 545 | 20230725 | 102900 | 1869076330 | 13580 | 13580 | 13580 | 13580 | 47 |
| 546 | 20230725 | 102800 | 1868438070 | 13580 | 13590 | 13590 | 13580 | 114 |
| 547 | 20230725 | 102700 | 1866889440 | 13570 | 13570 | 13580 | 13570 | 577 |
| 548 | 20230725 | 102600 | 1859055950 | 13570 | 13540 | 13570 | 13520 | 3146 |
| 549 | 20230725 | 102500 | 1816480320 | 13530 | 13570 | 13570 | 13530 | 1918 |
| 550 | 20230725 | 102400 | 1790500070 | 13570 | 13570 | 13570 | 13570 | 31 |
| 551 | 20230725 | 102300 | 1790079400 | 13570 | 13580 | 13580 | 13570 | 196 |
| 552 | 20230725 | 102200 | 1787419280 | 13580 | 13580 | 13580 | 13580 | 207 |
| 553 | 20230725 | 102100 | 1784608220 | 13580 | 13600 | 13600 | 13580 | 657 |
| 554 | 20230725 | 102000 | 1775682520 | 13610 | 13610 | 13610 | 13600 | 437 |
| 555 | 20230725 | 101900 | 1769739030 | 13610 | 13680 | 13680 | 13610 | 1688 |
| 556 | 20230725 | 101800 | 1746699940 | 13680 | 13690 | 13690 | 13680 | 22 |
| 557 | 20230725 | 101700 | 1746398860 | 13690 | 13700 | 13700 | 13690 | 426 |
| 558 | 20230725 | 101600 | 1740563450 | 13700 | 13700 | 13700 | 13700 | 27 |
| 559 | 20230725 | 101500 | 1740193550 | 13690 | 13680 | 13710 | 13680 | 269 |
| 560 | 20230725 | 101400 | 1736512380 | 13670 | 13680 | 13680 | 13670 | 231 |
| 561 | 20230725 | 101300 | 1733352500 | 13680 | 13690 | 13690 | 13680 | 2134 |
| 562 | 20230725 | 101200 | 1704159340 | 13690 | 13690 | 13690 | 13680 | 890 |
| 563 | 20230725 | 101100 | 1691982080 | 13700 | 13720 | 13720 | 13700 | 630 |
| 564 | 20230725 | 101000 | 1683342400 | 13720 | 13700 | 13720 | 13700 | 115 |
| 565 | 20230725 | 100900 | 1681765900 | 13700 | 13700 | 13700 | 13680 | 511 |
| 566 | 20230725 | 100800 | 1674771200 | 13690 | 13700 | 13700 | 13690 | 1646 |
| 567 | 20230725 | 100700 | 1652221010 | 13700 | 13690 | 13700 | 13690 | 728 |
| 568 | 20230725 | 100600 | 1642248910 | 13700 | 13690 | 13700 | 13690 | 644 |
| 569 | 20230725 | 100500 | 1633432110 | 13700 | 13720 | 13720 | 13690 | 854 |
| 570 | 20230725 | 100400 | 1621715280 | 13720 | 13750 | 13750 | 13720 | 639 |
| 571 | 20230725 | 100300 | 1612945500 | 13670 | 13690 | 13770 | 13670 | 2063 |
| 572 | 20230725 | 100200 | 1584644970 | 13690 | 13690 | 13700 | 13690 | 539 |
| 573 | 20230725 | 100100 | 1577265930 | 13690 | 13620 | 13700 | 13620 | 1005 |
| 574 | 20230725 | 100000 | 1563558390 | 13620 | 13600 | 13620 | 13600 | 218 |
| 575 | 20230725 | 095900 | 1560593230 | 13610 | 13590 | 13610 | 13580 | 570 |
| 576 | 20230725 | 095800 | 1552840390 | 13590 | 13600 | 13600 | 13550 | 1472 |
| 577 | 20230725 | 095700 | 1532870020 | 13600 | 13600 | 13600 | 13560 | 839 |
| 578 | 20230725 | 095600 | 1521467620 | 13600 | 13600 | 13600 | 13590 | 262 |
| 579 | 20230725 | 095500 | 1517906920 | 13570 | 13580 | 13600 | 13570 | 765 |
| 580 | 20230725 | 095400 | 1507518030 | 13550 | 13550 | 13580 | 13550 | 1870 |
| 581 | 20230725 | 095300 | 1482174230 | 13540 | 13530 | 13540 | 13530 | 696 |
| 582 | 20230725 | 095200 | 1472754670 | 13530 | 13570 | 13580 | 13530 | 3089 |
| 583 | 20230725 | 095100 | 1430894200 | 13570 | 13570 | 13580 | 13560 | 578 |
| 584 | 20230725 | 095000 | 1423050690 | 13570 | 13580 | 13580 | 13560 | 891 |
| 585 | 20230725 | 094900 | 1410961050 | 13570 | 13570 | 13630 | 13570 | 2552 |
| 586 | 20230725 | 094800 | 1376227130 | 13570 | 13610 | 13610 | 13570 | 2136 |
| 587 | 20230725 | 094700 | 1347199870 | 13610 | 13580 | 13630 | 13580 | 1045 |
| 588 | 20230725 | 094600 | 1332988050 | 13580 | 13590 | 13590 | 13570 | 712 |
| 589 | 20230725 | 094500 | 1323324050 | 13580 | 13590 | 13590 | 13580 | 170 |
| 590 | 20230725 | 094400 | 1321015220 | 13590 | 13590 | 13600 | 13580 | 1637 |
| 591 | 20230725 | 094300 | 1298770110 | 13590 | 13590 | 13590 | 13580 | 329 |
| 592 | 20230725 | 094200 | 1294302090 | 13570 | 13600 | 13600 | 13570 | 830 |
| 593 | 20230725 | 094100 | 1283027120 | 13600 | 13600 | 13600 | 13600 | 352 |
| 594 | 20230725 | 094000 | 1278239920 | 13600 | 13600 | 13600 | 13600 | 306 |
| 595 | 20230725 | 093900 | 1274078320 | 13600 | 13610 | 13610 | 13600 | 457 |
| 596 | 20230725 | 093800 | 1267861920 | 13600 | 13610 | 13630 | 13600 | 501 |
| 597 | 20230725 | 093700 | 1261044780 | 13640 | 13640 | 13640 | 13640 | 34 |
| 598 | 20230725 | 093600 | 1260581020 | 13640 | 13600 | 13640 | 13600 | 529 |
| 599 | 20230725 | 093500 | 1253386540 | 13600 | 13640 | 13640 | 13600 | 834 |
| 600 | 20230725 | 093400 | 1242028390 | 13650 | 13650 | 13650 | 13640 | 511 |
| 601 | 20230725 | 093300 | 1235054370 | 13650 | 13640 | 13650 | 13640 | 386 |
| 602 | 20230725 | 093200 | 1229789050 | 13650 | 13650 | 13650 | 13650 | 79 |
| 603 | 20230725 | 093100 | 1228710700 | 13650 | 13640 | 13650 | 13640 | 382 |
| 604 | 20230725 | 093000 | 1223497310 | 13620 | 13570 | 13650 | 13560 | 978 |
| 605 | 20230725 | 092900 | 1210205690 | 13570 | 13570 | 13570 | 13570 | 332 |
| 606 | 20230725 | 092800 | 1205700450 | 13570 | 13610 | 13610 | 13570 | 1768 |
| 607 | 20230725 | 092700 | 1181672590 | 13610 | 13600 | 13610 | 13600 | 839 |
| 608 | 20230725 | 092600 | 1170261600 | 13610 | 13630 | 13630 | 13600 | 1626 |
| 609 | 20230725 | 092500 | 1148120160 | 13630 | 13630 | 13650 | 13620 | 1757 |
| 610 | 20230725 | 092400 | 1124171660 | 13640 | 13620 | 13640 | 13610 | 710 |
| 611 | 20230725 | 092300 | 1114504470 | 13610 | 13670 | 13670 | 13600 | 182 |
| 612 | 20230725 | 092200 | 1112023030 | 13600 | 13640 | 13680 | 13590 | 5600 |
| 613 | 20230725 | 092100 | 1035839330 | 13630 | 13670 | 13680 | 13630 | 2475 |
| 614 | 20230725 | 092000 | 1002065370 | 13660 | 13730 | 13730 | 13630 | 1503 |
| 615 | 20230725 | 091900 | 981487170 | 13730 | 13790 | 13800 | 13730 | 2156 |
| 616 | 20230725 | 091800 | 951792400 | 13800 | 13830 | 13830 | 13790 | 1186 |
| 617 | 20230725 | 091700 | 935411540 | 13850 | 13820 | 13870 | 13800 | 1224 |
| 618 | 20230725 | 091600 | 918488470 | 13840 | 13710 | 13840 | 13710 | 4309 |
| 619 | 20230725 | 091500 | 859139650 | 13710 | 13710 | 13710 | 13710 | 19 |
| 620 | 20230725 | 091400 | 858879160 | 13670 | 13790 | 13790 | 13660 | 8361 |
| 621 | 20230725 | 091300 | 744450180 | 13820 | 13660 | 13820 | 13660 | 5456 |
| 622 | 20230725 | 091200 | 669637320 | 13620 | 13670 | 13670 | 13620 | 1212 |
| 623 | 20230725 | 091100 | 653103970 | 13600 | 13530 | 13620 | 13530 | 2438 |
| 624 | 20230725 | 091000 | 619944500 | 13520 | 13580 | 13580 | 13480 | 2116 |
| 625 | 20230725 | 090900 | 591352790 | 13520 | 13600 | 13600 | 13460 | 12022 |
| 626 | 20230725 | 090800 | 428692910 | 13600 | 13630 | 13650 | 13600 | 1061 |
| 627 | 20230725 | 090700 | 414253920 | 13660 | 13610 | 13700 | 13590 | 5159 |
| 628 | 20230725 | 090600 | 343750370 | 13590 | 13580 | 13600 | 13530 | 1911 |
| 629 | 20230725 | 090500 | 317829160 | 13590 | 13720 | 13720 | 13570 | 4857 |
| 630 | 20230725 | 090400 | 251430050 | 13710 | 13750 | 13750 | 13710 | 998 |
| 631 | 20230725 | 090300 | 237715490 | 13710 | 13800 | 13800 | 13700 | 6751 |
| 632 | 20230725 | 090200 | 144794020 | 13780 | 13840 | 13840 | 13780 | 4471 |
| 633 | 20230725 | 090100 | 83055810 | 13820 | 13830 | 13840 | 13810 | 1613 |
| 634 | 20230725 | 090000 | 60747740 | 13840 | 13860 | 13900 | 13840 | 4383 |