30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 17954 |
| 3 | 20230725 | 190600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 4 | 20230725 | 190500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 5 | 20230725 | 190400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 6 | 20230725 | 190300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 7 | 20230725 | 190200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 8 | 20230725 | 190100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 9 | 20230725 | 190000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 10 | 20230725 | 185900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 11 | 20230725 | 185800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 12 | 20230725 | 185700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 13 | 20230725 | 185600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 14 | 20230725 | 185500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 15 | 20230725 | 185400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 16 | 20230725 | 185300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 17 | 20230725 | 185200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 18 | 20230725 | 185100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 19 | 20230725 | 185000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 20 | 20230725 | 184900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 21 | 20230725 | 184800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 22 | 20230725 | 184700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 23 | 20230725 | 184600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 24 | 20230725 | 184500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 25 | 20230725 | 184400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 26 | 20230725 | 184300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 27 | 20230725 | 184200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 28 | 20230725 | 184100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 29 | 20230725 | 184000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 30 | 20230725 | 183900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 31 | 20230725 | 183800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 32 | 20230725 | 183700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 17954 |
| 33 | 20230725 | 183600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 34 | 20230725 | 183500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 35 | 20230725 | 183400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 36 | 20230725 | 183300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 37 | 20230725 | 183200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 38 | 20230725 | 183100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 39 | 20230725 | 183000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 40 | 20230725 | 182900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 41 | 20230725 | 182800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 42 | 20230725 | 182700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 43 | 20230725 | 182600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 44 | 20230725 | 182500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 45 | 20230725 | 182400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 46 | 20230725 | 182300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 47 | 20230725 | 182200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 48 | 20230725 | 182100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 49 | 20230725 | 182000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 50 | 20230725 | 181900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 51 | 20230725 | 181800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 52 | 20230725 | 181700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 53 | 20230725 | 181600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 54 | 20230725 | 181500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 55 | 20230725 | 181400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 56 | 20230725 | 181300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 57 | 20230725 | 181200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 58 | 20230725 | 181100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 59 | 20230725 | 181000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 60 | 20230725 | 180900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 61 | 20230725 | 180800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 62 | 20230725 | 180700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 17954 |
| 63 | 20230725 | 180600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 64 | 20230725 | 180500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 65 | 20230725 | 180400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 66 | 20230725 | 180300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 67 | 20230725 | 180200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 68 | 20230725 | 180100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 69 | 20230725 | 180000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 70 | 20230725 | 175900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 71 | 20230725 | 175800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 72 | 20230725 | 175700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 73 | 20230725 | 175600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 74 | 20230725 | 175500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 75 | 20230725 | 175400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 76 | 20230725 | 175300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 77 | 20230725 | 175200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 78 | 20230725 | 175100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 79 | 20230725 | 175000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 80 | 20230725 | 174900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 81 | 20230725 | 174800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 82 | 20230725 | 174700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 83 | 20230725 | 174600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 84 | 20230725 | 174500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 85 | 20230725 | 174400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 86 | 20230725 | 174300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 87 | 20230725 | 174200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 88 | 20230725 | 174100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 89 | 20230725 | 174000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 90 | 20230725 | 173900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 91 | 20230725 | 173800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 92 | 20230725 | 173700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 17954 |
| 93 | 20230725 | 173600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 94 | 20230725 | 173500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 95 | 20230725 | 173400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 96 | 20230725 | 173300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 97 | 20230725 | 173200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 98 | 20230725 | 173100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 99 | 20230725 | 173000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 100 | 20230725 | 172900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 101 | 20230725 | 172800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 102 | 20230725 | 172700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 103 | 20230725 | 172600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 104 | 20230725 | 172500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 105 | 20230725 | 172400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 106 | 20230725 | 172300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 107 | 20230725 | 172200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 108 | 20230725 | 172100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 109 | 20230725 | 172000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 110 | 20230725 | 171900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 111 | 20230725 | 171800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 112 | 20230725 | 171700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 113 | 20230725 | 171600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 114 | 20230725 | 171500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 115 | 20230725 | 171400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 116 | 20230725 | 171300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 117 | 20230725 | 171200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 118 | 20230725 | 171100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 119 | 20230725 | 171000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 120 | 20230725 | 170900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 121 | 20230725 | 170800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 122 | 20230725 | 170700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 17954 |
| 123 | 20230725 | 170600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 124 | 20230725 | 170500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 125 | 20230725 | 170400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 126 | 20230725 | 170300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 127 | 20230725 | 170200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 128 | 20230725 | 170100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 129 | 20230725 | 170000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 130 | 20230725 | 165900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 131 | 20230725 | 165800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 132 | 20230725 | 165700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 133 | 20230725 | 165600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 134 | 20230725 | 165500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 135 | 20230725 | 165400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 136 | 20230725 | 165300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 137 | 20230725 | 165200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 138 | 20230725 | 165100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 139 | 20230725 | 165000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 140 | 20230725 | 164900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 141 | 20230725 | 164800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 142 | 20230725 | 164700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 143 | 20230725 | 164600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 144 | 20230725 | 164500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 145 | 20230725 | 164400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 146 | 20230725 | 164300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 147 | 20230725 | 164200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 148 | 20230725 | 164100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 149 | 20230725 | 164000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 150 | 20230725 | 163900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 151 | 20230725 | 163800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 152 | 20230725 | 163700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 17954 |
| 153 | 20230725 | 163600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 154 | 20230725 | 163500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 155 | 20230725 | 163400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 156 | 20230725 | 163300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 157 | 20230725 | 163200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 158 | 20230725 | 163100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 159 | 20230725 | 163000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 160 | 20230725 | 162900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 161 | 20230725 | 162800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 162 | 20230725 | 162700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 163 | 20230725 | 162600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 164 | 20230725 | 162500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 165 | 20230725 | 162400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 166 | 20230725 | 162300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 167 | 20230725 | 162200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 168 | 20230725 | 162100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 169 | 20230725 | 162000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 170 | 20230725 | 161900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 171 | 20230725 | 161800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 172 | 20230725 | 161700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 173 | 20230725 | 161600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 174 | 20230725 | 161500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 175 | 20230725 | 161400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 176 | 20230725 | 161300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 177 | 20230725 | 161200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 178 | 20230725 | 161100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 179 | 20230725 | 161000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 180 | 20230725 | 160900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 181 | 20230725 | 160800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 182 | 20230725 | 160700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 17954 |
| 183 | 20230725 | 160600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 184 | 20230725 | 160500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 185 | 20230725 | 160400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 186 | 20230725 | 160300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 187 | 20230725 | 160200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 188 | 20230725 | 160100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 189 | 20230725 | 160000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 190 | 20230725 | 155900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 191 | 20230725 | 155800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 192 | 20230725 | 155700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 193 | 20230725 | 155600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 194 | 20230725 | 155500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 195 | 20230725 | 155400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 196 | 20230725 | 155300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 197 | 20230725 | 155200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 198 | 20230725 | 155100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 199 | 20230725 | 155000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 200 | 20230725 | 154900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 201 | 20230725 | 154800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 202 | 20230725 | 154700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 203 | 20230725 | 154600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 204 | 20230725 | 154500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 205 | 20230725 | 154400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 206 | 20230725 | 154300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 207 | 20230725 | 154200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 208 | 20230725 | 154100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 209 | 20230725 | 154000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 210 | 20230725 | 153900 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 211 | 20230725 | 153800 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 212 | 20230725 | 153700 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 17954 |
| 213 | 20230725 | 153600 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 214 | 20230725 | 153500 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 215 | 20230725 | 153400 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 216 | 20230725 | 153300 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 217 | 20230725 | 153200 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 218 | 20230725 | 153100 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 0 |
| 219 | 20230725 | 153000 | 1813510679 | 1415 | 1415 | 1415 | 1415 | 17954 |
| 220 | 20230725 | 152900 | 1788105769 | 1412 | 1412 | 1412 | 1412 | 0 |
| 221 | 20230725 | 152800 | 1788105769 | 1412 | 1412 | 1412 | 1412 | 0 |
| 222 | 20230725 | 152700 | 1788105769 | 1412 | 1412 | 1412 | 1412 | 0 |
| 223 | 20230725 | 152600 | 1788105769 | 1412 | 1412 | 1412 | 1412 | 0 |
| 224 | 20230725 | 152500 | 1788105769 | 1412 | 1412 | 1412 | 1412 | 0 |
| 225 | 20230725 | 152400 | 1788105769 | 1412 | 1412 | 1412 | 1412 | 0 |
| 226 | 20230725 | 152300 | 1788105769 | 1412 | 1412 | 1412 | 1412 | 0 |
| 227 | 20230725 | 152200 | 1788105769 | 1412 | 1412 | 1412 | 1412 | 0 |
| 228 | 20230725 | 152100 | 1788105769 | 1412 | 1412 | 1412 | 1412 | 0 |
| 229 | 20230725 | 152000 | 1788105769 | 1412 | 1412 | 1412 | 1412 | 0 |
| 230 | 20230725 | 151900 | 1788105769 | 1412 | 1408 | 1412 | 1406 | 1510 |
| 231 | 20230725 | 151800 | 1785982647 | 1406 | 1414 | 1414 | 1406 | 9231 |
| 232 | 20230725 | 151700 | 1772991732 | 1414 | 1414 | 1415 | 1408 | 17492 |
| 233 | 20230725 | 151600 | 1748306878 | 1413 | 1413 | 1413 | 1412 | 3357 |
| 234 | 20230725 | 151500 | 1743563491 | 1413 | 1412 | 1413 | 1412 | 1260 |
| 235 | 20230725 | 151400 | 1741783114 | 1413 | 1411 | 1414 | 1411 | 5336 |
| 236 | 20230725 | 151300 | 1734248367 | 1414 | 1410 | 1414 | 1410 | 511 |
| 237 | 20230725 | 151200 | 1733527853 | 1409 | 1409 | 1409 | 1409 | 340 |
| 238 | 20230725 | 151100 | 1733048793 | 1409 | 1410 | 1410 | 1409 | 26000 |
| 239 | 20230725 | 151000 | 1696414492 | 1415 | 1412 | 1415 | 1408 | 8191 |
| 240 | 20230725 | 150900 | 1684843523 | 1412 | 1409 | 1412 | 1408 | 597 |
| 241 | 20230725 | 150800 | 1684002665 | 1412 | 1411 | 1412 | 1410 | 11117 |
| 242 | 20230725 | 150700 | 1668317512 | 1412 | 1413 | 1413 | 1412 | 2762 |
| 243 | 20230725 | 150600 | 1664415127 | 1416 | 1416 | 1416 | 1416 | 7 |
| 244 | 20230725 | 150500 | 1664405215 | 1413 | 1413 | 1413 | 1413 | 0 |
| 245 | 20230725 | 150400 | 1664405215 | 1413 | 1412 | 1413 | 1412 | 610 |
| 246 | 20230725 | 150300 | 1663543595 | 1415 | 1411 | 1415 | 1411 | 3778 |
| 247 | 20230725 | 150200 | 1658208157 | 1411 | 1415 | 1415 | 1411 | 7015 |
| 248 | 20230725 | 150100 | 1648305991 | 1415 | 1411 | 1415 | 1411 | 1072 |
| 249 | 20230725 | 150000 | 1646793319 | 1417 | 1415 | 1417 | 1408 | 1759 |
| 250 | 20230725 | 145900 | 1644313711 | 1415 | 1417 | 1418 | 1414 | 5265 |
| 251 | 20230725 | 145800 | 1636856167 | 1414 | 1417 | 1418 | 1414 | 4767 |
| 252 | 20230725 | 145700 | 1630114030 | 1417 | 1413 | 1417 | 1413 | 4798 |
| 253 | 20230725 | 145600 | 1623326862 | 1410 | 1416 | 1416 | 1410 | 847 |
| 254 | 20230725 | 145500 | 1622129194 | 1416 | 1415 | 1416 | 1414 | 501 |
| 255 | 20230725 | 145400 | 1621420378 | 1414 | 1414 | 1414 | 1414 | 100 |
| 256 | 20230725 | 145300 | 1621278978 | 1414 | 1414 | 1414 | 1414 | 100 |
| 257 | 20230725 | 145200 | 1621137578 | 1416 | 1414 | 1416 | 1414 | 2791 |
| 258 | 20230725 | 145100 | 1617188360 | 1415 | 1414 | 1415 | 1414 | 3650 |
| 259 | 20230725 | 145000 | 1612024131 | 1414 | 1414 | 1414 | 1414 | 1000 |
| 260 | 20230725 | 144900 | 1610610131 | 1413 | 1409 | 1413 | 1407 | 15467 |
| 261 | 20230725 | 144800 | 1588783425 | 1410 | 1409 | 1410 | 1409 | 10 |
| 262 | 20230725 | 144700 | 1588769330 | 1411 | 1411 | 1411 | 1411 | 1686 |
| 263 | 20230725 | 144600 | 1586390384 | 1411 | 1408 | 1411 | 1408 | 6766 |
| 264 | 20230725 | 144500 | 1576847221 | 1410 | 1410 | 1410 | 1410 | 110 |
| 265 | 20230725 | 144400 | 1576692121 | 1411 | 1411 | 1411 | 1411 | 20 |
| 266 | 20230725 | 144300 | 1576663901 | 1411 | 1411 | 1411 | 1411 | 2 |
| 267 | 20230725 | 144200 | 1576661079 | 1411 | 1411 | 1411 | 1411 | 0 |
| 268 | 20230725 | 144100 | 1576661079 | 1411 | 1410 | 1411 | 1410 | 82 |
| 269 | 20230725 | 144000 | 1576545379 | 1411 | 1411 | 1411 | 1410 | 115 |
| 270 | 20230725 | 143900 | 1576383164 | 1410 | 1410 | 1410 | 1410 | 0 |
| 271 | 20230725 | 143800 | 1576383164 | 1410 | 1410 | 1410 | 1410 | 0 |
| 272 | 20230725 | 143700 | 1576383164 | 1410 | 1408 | 1410 | 1407 | 4126 |
| 273 | 20230725 | 143600 | 1570573362 | 1410 | 1411 | 1411 | 1407 | 1696 |
| 274 | 20230725 | 143500 | 1568181553 | 1407 | 1408 | 1409 | 1407 | 1016 |
| 275 | 20230725 | 143400 | 1566751524 | 1408 | 1407 | 1410 | 1407 | 2103 |
| 276 | 20230725 | 143300 | 1563786344 | 1405 | 1405 | 1405 | 1405 | 0 |
| 277 | 20230725 | 143200 | 1563786344 | 1405 | 1410 | 1410 | 1405 | 5000 |
| 278 | 20230725 | 143100 | 1556751735 | 1410 | 1410 | 1410 | 1410 | 2012 |
| 279 | 20230725 | 143000 | 1553914815 | 1409 | 1410 | 1410 | 1409 | 150 |
| 280 | 20230725 | 142900 | 1553703415 | 1410 | 1410 | 1410 | 1410 | 112 |
| 281 | 20230725 | 142800 | 1553545495 | 1410 | 1411 | 1411 | 1410 | 1045 |
| 282 | 20230725 | 142700 | 1552072025 | 1411 | 1411 | 1411 | 1411 | 0 |
| 283 | 20230725 | 142600 | 1552072025 | 1411 | 1412 | 1412 | 1411 | 800 |
| 284 | 20230725 | 142500 | 1550943125 | 1413 | 1413 | 1413 | 1413 | 2 |
| 285 | 20230725 | 142400 | 1550940299 | 1412 | 1407 | 1412 | 1407 | 9240 |
| 286 | 20230725 | 142300 | 1537904761 | 1407 | 1409 | 1409 | 1406 | 433 |
| 287 | 20230725 | 142200 | 1537295555 | 1409 | 1409 | 1409 | 1409 | 410 |
| 288 | 20230725 | 142100 | 1536717865 | 1410 | 1410 | 1410 | 1410 | 6 |
| 289 | 20230725 | 142000 | 1536709405 | 1404 | 1409 | 1409 | 1404 | 21591 |
| 290 | 20230725 | 141900 | 1506373044 | 1409 | 1409 | 1409 | 1409 | 4402 |
| 291 | 20230725 | 141800 | 1500170626 | 1410 | 1410 | 1410 | 1410 | 18 |
| 292 | 20230725 | 141700 | 1500145246 | 1408 | 1410 | 1411 | 1408 | 9488 |
| 293 | 20230725 | 141600 | 1486773779 | 1411 | 1411 | 1411 | 1411 | 1561 |
| 294 | 20230725 | 141500 | 1484571208 | 1412 | 1412 | 1412 | 1412 | 3 |
| 295 | 20230725 | 141400 | 1484566972 | 1412 | 1413 | 1413 | 1412 | 373 |
| 296 | 20230725 | 141300 | 1484039953 | 1415 | 1413 | 1415 | 1413 | 669 |
| 297 | 20230725 | 141200 | 1483094632 | 1413 | 1414 | 1414 | 1413 | 175 |
| 298 | 20230725 | 141100 | 1482847356 | 1413 | 1413 | 1413 | 1413 | 500 |
| 299 | 20230725 | 141000 | 1482140856 | 1413 | 1415 | 1415 | 1413 | 537 |
| 300 | 20230725 | 140900 | 1481381551 | 1415 | 1415 | 1415 | 1415 | 9758 |
| 301 | 20230725 | 140800 | 1467573981 | 1413 | 1412 | 1415 | 1412 | 15251 |
| 302 | 20230725 | 140700 | 1446013500 | 1412 | 1412 | 1412 | 1412 | 29 |
| 303 | 20230725 | 140600 | 1445972552 | 1413 | 1413 | 1413 | 1413 | 2310 |
| 304 | 20230725 | 140500 | 1442708522 | 1408 | 1410 | 1410 | 1408 | 3422 |
| 305 | 20230725 | 140400 | 1437886652 | 1410 | 1410 | 1410 | 1410 | 400 |
| 306 | 20230725 | 140300 | 1437322652 | 1410 | 1410 | 1410 | 1410 | 56 |
| 307 | 20230725 | 140200 | 1437243692 | 1409 | 1409 | 1409 | 1409 | 0 |
| 308 | 20230725 | 140100 | 1437243692 | 1409 | 1409 | 1409 | 1409 | 133 |
| 309 | 20230725 | 140000 | 1437056295 | 1409 | 1410 | 1413 | 1409 | 5199 |
| 310 | 20230725 | 135900 | 1429729472 | 1410 | 1411 | 1411 | 1410 | 9390 |
| 311 | 20230725 | 135800 | 1416487097 | 1414 | 1411 | 1414 | 1411 | 4869 |
| 312 | 20230725 | 135700 | 1409612360 | 1414 | 1414 | 1414 | 1414 | 28 |
| 313 | 20230725 | 135600 | 1409572768 | 1411 | 1411 | 1411 | 1411 | 257 |
| 314 | 20230725 | 135500 | 1409210141 | 1411 | 1412 | 1412 | 1411 | 307 |
| 315 | 20230725 | 135400 | 1408776716 | 1413 | 1413 | 1413 | 1413 | 500 |
| 316 | 20230725 | 135300 | 1408070216 | 1412 | 1412 | 1412 | 1412 | 830 |
| 317 | 20230725 | 135200 | 1406898256 | 1412 | 1412 | 1412 | 1412 | 665 |
| 318 | 20230725 | 135100 | 1405959276 | 1412 | 1412 | 1412 | 1412 | 558 |
| 319 | 20230725 | 135000 | 1405171380 | 1412 | 1412 | 1412 | 1412 | 67 |
| 320 | 20230725 | 134900 | 1405076776 | 1412 | 1411 | 1412 | 1411 | 2246 |
| 321 | 20230725 | 134800 | 1401906076 | 1411 | 1411 | 1411 | 1411 | 2377 |
| 322 | 20230725 | 134700 | 1398552129 | 1412 | 1412 | 1412 | 1412 | 205 |
| 323 | 20230725 | 134600 | 1398262669 | 1412 | 1416 | 1416 | 1412 | 3719 |
| 324 | 20230725 | 134500 | 1393011437 | 1412 | 1413 | 1416 | 1412 | 520 |
| 325 | 20230725 | 134400 | 1392276814 | 1416 | 1415 | 1416 | 1413 | 1005 |
| 326 | 20230725 | 134300 | 1390854740 | 1412 | 1412 | 1412 | 1412 | 2127 |
| 327 | 20230725 | 134200 | 1387851416 | 1417 | 1417 | 1417 | 1412 | 312 |
| 328 | 20230725 | 134100 | 1387410562 | 1418 | 1418 | 1418 | 1418 | 0 |
| 329 | 20230725 | 134000 | 1387410562 | 1418 | 1411 | 1418 | 1411 | 1001 |
| 330 | 20230725 | 133900 | 1385998144 | 1410 | 1414 | 1414 | 1410 | 4400 |
| 331 | 20230725 | 133800 | 1379787050 | 1418 | 1418 | 1418 | 1418 | 60 |
| 332 | 20230725 | 133700 | 1379701970 | 1418 | 1418 | 1418 | 1418 | 0 |
| 333 | 20230725 | 133600 | 1379701970 | 1418 | 1419 | 1419 | 1417 | 10 |
| 334 | 20230725 | 133500 | 1379687790 | 1417 | 1417 | 1417 | 1417 | 5000 |
| 335 | 20230725 | 133400 | 1372602790 | 1417 | 1417 | 1417 | 1417 | 5010 |
| 336 | 20230725 | 133300 | 1365503620 | 1410 | 1411 | 1411 | 1410 | 9599 |
| 337 | 20230725 | 133200 | 1351966430 | 1411 | 1415 | 1415 | 1411 | 25605 |
| 338 | 20230725 | 133100 | 1315806979 | 1416 | 1417 | 1417 | 1416 | 855 |
| 339 | 20230725 | 133000 | 1314596292 | 1417 | 1416 | 1417 | 1416 | 61 |
| 340 | 20230725 | 132900 | 1314509910 | 1417 | 1417 | 1417 | 1417 | 2 |
| 341 | 20230725 | 132800 | 1314507076 | 1417 | 1417 | 1417 | 1417 | 19 |
| 342 | 20230725 | 132700 | 1314480153 | 1417 | 1417 | 1417 | 1417 | 7 |
| 343 | 20230725 | 132600 | 1314470234 | 1417 | 1417 | 1417 | 1417 | 0 |
| 344 | 20230725 | 132500 | 1314470234 | 1417 | 1417 | 1417 | 1417 | 71 |
| 345 | 20230725 | 132400 | 1314369627 | 1417 | 1417 | 1417 | 1415 | 251 |
| 346 | 20230725 | 132300 | 1314013970 | 1415 | 1415 | 1415 | 1415 | 1 |
| 347 | 20230725 | 132200 | 1314012555 | 1415 | 1415 | 1415 | 1415 | 0 |
| 348 | 20230725 | 132100 | 1314012555 | 1415 | 1415 | 1415 | 1415 | 6167 |
| 349 | 20230725 | 132000 | 1305286250 | 1417 | 1417 | 1417 | 1417 | 45 |
| 350 | 20230725 | 131900 | 1305222485 | 1416 | 1416 | 1416 | 1416 | 0 |
| 351 | 20230725 | 131800 | 1305222485 | 1416 | 1415 | 1417 | 1415 | 752 |
| 352 | 20230725 | 131700 | 1304157803 | 1415 | 1415 | 1415 | 1415 | 462 |
| 353 | 20230725 | 131600 | 1303504073 | 1415 | 1415 | 1416 | 1415 | 473 |
| 354 | 20230725 | 131500 | 1302834525 | 1416 | 1420 | 1420 | 1416 | 1831 |
| 355 | 20230725 | 131400 | 1300241628 | 1417 | 1417 | 1417 | 1417 | 0 |
| 356 | 20230725 | 131300 | 1300241628 | 1417 | 1418 | 1418 | 1417 | 3942 |
| 357 | 20230725 | 131200 | 1294655568 | 1420 | 1420 | 1420 | 1420 | 20 |
| 358 | 20230725 | 131100 | 1294627168 | 1420 | 1418 | 1420 | 1418 | 510 |
| 359 | 20230725 | 131000 | 1293903968 | 1418 | 1419 | 1419 | 1418 | 1787 |
| 360 | 20230725 | 130900 | 1291369331 | 1419 | 1419 | 1419 | 1419 | 3829 |
| 361 | 20230725 | 130800 | 1285935980 | 1419 | 1418 | 1419 | 1418 | 42 |
| 362 | 20230725 | 130700 | 1285876414 | 1419 | 1419 | 1419 | 1419 | 0 |
| 363 | 20230725 | 130600 | 1285876414 | 1419 | 1419 | 1419 | 1419 | 0 |
| 364 | 20230725 | 130500 | 1285876414 | 1419 | 1418 | 1419 | 1418 | 14 |
| 365 | 20230725 | 130400 | 1285856554 | 1420 | 1420 | 1421 | 1418 | 178 |
| 366 | 20230725 | 130300 | 1285603679 | 1422 | 1422 | 1422 | 1422 | 0 |
| 367 | 20230725 | 130200 | 1285603679 | 1422 | 1422 | 1422 | 1422 | 0 |
| 368 | 20230725 | 130100 | 1285603679 | 1422 | 1422 | 1422 | 1422 | 0 |
| 369 | 20230725 | 130000 | 1285603679 | 1422 | 1420 | 1422 | 1420 | 228 |
| 370 | 20230725 | 125900 | 1285279873 | 1422 | 1420 | 1422 | 1420 | 3 |
| 371 | 20230725 | 125800 | 1285275611 | 1420 | 1420 | 1420 | 1420 | 1067 |
| 372 | 20230725 | 125700 | 1283760471 | 1420 | 1422 | 1422 | 1420 | 455 |
| 373 | 20230725 | 125600 | 1283113488 | 1422 | 1422 | 1422 | 1422 | 347 |
| 374 | 20230725 | 125500 | 1282620054 | 1420 | 1420 | 1420 | 1420 | 4000 |
| 375 | 20230725 | 125400 | 1276940054 | 1420 | 1419 | 1420 | 1419 | 5057 |
| 376 | 20230725 | 125300 | 1269759546 | 1413 | 1413 | 1413 | 1413 | 0 |
| 377 | 20230725 | 125200 | 1269759546 | 1413 | 1419 | 1419 | 1413 | 141 |
| 378 | 20230725 | 125100 | 1269560067 | 1419 | 1416 | 1419 | 1416 | 121 |
| 379 | 20230725 | 125000 | 1269388668 | 1412 | 1413 | 1414 | 1412 | 3197 |
| 380 | 20230725 | 124900 | 1264874302 | 1413 | 1413 | 1413 | 1413 | 593 |
| 381 | 20230725 | 124800 | 1264036393 | 1413 | 1413 | 1413 | 1413 | 541 |
| 382 | 20230725 | 124700 | 1263271960 | 1414 | 1414 | 1414 | 1413 | 1434 |
| 383 | 20230725 | 124600 | 1261245218 | 1414 | 1415 | 1415 | 1413 | 3185 |
| 384 | 20230725 | 124500 | 1256741699 | 1415 | 1419 | 1419 | 1415 | 5550 |
| 385 | 20230725 | 124400 | 1248884190 | 1416 | 1416 | 1416 | 1416 | 1002 |
| 386 | 20230725 | 124300 | 1247465358 | 1416 | 1416 | 1416 | 1416 | 573 |
| 387 | 20230725 | 124200 | 1246653990 | 1419 | 1419 | 1419 | 1419 | 10 |
| 388 | 20230725 | 124100 | 1246639800 | 1419 | 1419 | 1419 | 1419 | 0 |
| 389 | 20230725 | 124000 | 1246639800 | 1419 | 1419 | 1419 | 1419 | 49 |
| 390 | 20230725 | 123900 | 1246570269 | 1419 | 1418 | 1419 | 1418 | 430 |
| 391 | 20230725 | 123800 | 1245960299 | 1417 | 1418 | 1418 | 1417 | 205 |
| 392 | 20230725 | 123700 | 1245669809 | 1418 | 1418 | 1418 | 1418 | 2 |
| 393 | 20230725 | 123600 | 1245666973 | 1417 | 1417 | 1417 | 1417 | 0 |
| 394 | 20230725 | 123500 | 1245666973 | 1417 | 1412 | 1417 | 1411 | 14172 |
| 395 | 20230725 | 123400 | 1225596008 | 1411 | 1411 | 1411 | 1411 | 0 |
| 396 | 20230725 | 123300 | 1225596008 | 1411 | 1411 | 1411 | 1411 | 1000 |
| 397 | 20230725 | 123200 | 1224185008 | 1410 | 1411 | 1411 | 1410 | 100 |
| 398 | 20230725 | 123100 | 1224043937 | 1410 | 1410 | 1410 | 1410 | 1000 |
| 399 | 20230725 | 123000 | 1222633937 | 1410 | 1410 | 1410 | 1410 | 951 |
| 400 | 20230725 | 122900 | 1221293027 | 1415 | 1415 | 1415 | 1415 | 0 |
| 401 | 20230725 | 122800 | 1221293027 | 1415 | 1415 | 1415 | 1415 | 5 |
| 402 | 20230725 | 122700 | 1221285952 | 1411 | 1411 | 1411 | 1411 | 1232 |
| 403 | 20230725 | 122600 | 1219547600 | 1411 | 1412 | 1412 | 1411 | 321 |
| 404 | 20230725 | 122500 | 1219094569 | 1410 | 1409 | 1410 | 1408 | 5053 |
| 405 | 20230725 | 122400 | 1211979838 | 1408 | 1409 | 1409 | 1408 | 1066 |
| 406 | 20230725 | 122300 | 1210478788 | 1408 | 1409 | 1409 | 1408 | 10100 |
| 407 | 20230725 | 122200 | 1196257479 | 1408 | 1410 | 1410 | 1408 | 4950 |
| 408 | 20230725 | 122100 | 1189286836 | 1410 | 1410 | 1410 | 1410 | 400 |
| 409 | 20230725 | 122000 | 1188722836 | 1410 | 1415 | 1415 | 1410 | 3001 |
| 410 | 20230725 | 121900 | 1184491421 | 1416 | 1416 | 1416 | 1416 | 1 |
| 411 | 20230725 | 121800 | 1184490005 | 1410 | 1411 | 1411 | 1410 | 4814 |
| 412 | 20230725 | 121700 | 1177702256 | 1410 | 1417 | 1417 | 1410 | 750 |
| 413 | 20230725 | 121600 | 1176641238 | 1417 | 1417 | 1417 | 1417 | 134 |
| 414 | 20230725 | 121500 | 1176451360 | 1415 | 1411 | 1415 | 1411 | 806 |
| 415 | 20230725 | 121400 | 1175314090 | 1412 | 1412 | 1412 | 1412 | 740 |
| 416 | 20230725 | 121300 | 1174269210 | 1414 | 1415 | 1415 | 1414 | 441 |
| 417 | 20230725 | 121200 | 1173645435 | 1415 | 1415 | 1415 | 1415 | 0 |
| 418 | 20230725 | 121100 | 1173645435 | 1415 | 1415 | 1415 | 1415 | 10 |
| 419 | 20230725 | 121000 | 1173631285 | 1413 | 1413 | 1413 | 1413 | 0 |
| 420 | 20230725 | 120900 | 1173631285 | 1413 | 1413 | 1414 | 1413 | 677 |
| 421 | 20230725 | 120800 | 1172674576 | 1413 | 1413 | 1413 | 1412 | 2500 |
| 422 | 20230725 | 120700 | 1169143076 | 1411 | 1411 | 1411 | 1411 | 453 |
| 423 | 20230725 | 120600 | 1168503893 | 1411 | 1412 | 1412 | 1411 | 6012 |
| 424 | 20230725 | 120500 | 1160020761 | 1417 | 1417 | 1417 | 1417 | 1 |
| 425 | 20230725 | 120400 | 1160019344 | 1411 | 1417 | 1417 | 1411 | 2021 |
| 426 | 20230725 | 120300 | 1157156593 | 1417 | 1417 | 1417 | 1417 | 1 |
| 427 | 20230725 | 120200 | 1157155176 | 1406 | 1416 | 1417 | 1406 | 885 |
| 428 | 20230725 | 120100 | 1155906177 | 1415 | 1415 | 1415 | 1413 | 2016 |
| 429 | 20230725 | 120000 | 1153055525 | 1415 | 1417 | 1417 | 1415 | 221 |
| 430 | 20230725 | 115900 | 1152742388 | 1416 | 1413 | 1418 | 1413 | 7301 |
| 431 | 20230725 | 115800 | 1142417146 | 1412 | 1407 | 1412 | 1407 | 27748 |
| 432 | 20230725 | 115700 | 1103264245 | 1407 | 1407 | 1407 | 1407 | 3 |
| 433 | 20230725 | 115600 | 1103260024 | 1408 | 1409 | 1409 | 1408 | 88 |
| 434 | 20230725 | 115500 | 1103136098 | 1409 | 1408 | 1409 | 1405 | 3015 |
| 435 | 20230725 | 115400 | 1098898664 | 1407 | 1407 | 1407 | 1407 | 0 |
| 436 | 20230725 | 115300 | 1098898664 | 1407 | 1405 | 1408 | 1405 | 10287 |
| 437 | 20230725 | 115200 | 1084425708 | 1404 | 1407 | 1407 | 1404 | 1637 |
| 438 | 20230725 | 115100 | 1082125406 | 1407 | 1407 | 1408 | 1407 | 3172 |
| 439 | 20230725 | 115000 | 1077662381 | 1407 | 1409 | 1409 | 1407 | 12483 |
| 440 | 20230725 | 114900 | 1060085376 | 1410 | 1410 | 1410 | 1409 | 694 |
| 441 | 20230725 | 114800 | 1059107058 | 1410 | 1410 | 1410 | 1409 | 420 |
| 442 | 20230725 | 114700 | 1058515258 | 1410 | 1411 | 1411 | 1410 | 8217 |
| 443 | 20230725 | 114600 | 1046929138 | 1411 | 1411 | 1411 | 1411 | 1551 |
| 444 | 20230725 | 114500 | 1044740677 | 1411 | 1412 | 1412 | 1411 | 382 |
| 445 | 20230725 | 114400 | 1044201593 | 1411 | 1411 | 1411 | 1411 | 400 |
| 446 | 20230725 | 114300 | 1043637193 | 1411 | 1412 | 1412 | 1410 | 6024 |
| 447 | 20230725 | 114200 | 1035137080 | 1412 | 1412 | 1412 | 1412 | 2848 |
| 448 | 20230725 | 114100 | 1031115704 | 1412 | 1412 | 1412 | 1412 | 4227 |
| 449 | 20230725 | 114000 | 1025147180 | 1412 | 1413 | 1413 | 1412 | 160 |
| 450 | 20230725 | 113900 | 1024921101 | 1413 | 1412 | 1413 | 1412 | 1183 |
| 451 | 20230725 | 113800 | 1023250704 | 1412 | 1412 | 1412 | 1412 | 195 |
| 452 | 20230725 | 113700 | 1022975364 | 1410 | 1410 | 1410 | 1410 | 0 |
| 453 | 20230725 | 113600 | 1022975364 | 1410 | 1412 | 1412 | 1410 | 338 |
| 454 | 20230725 | 113500 | 1022498754 | 1409 | 1409 | 1409 | 1409 | 100 |
| 455 | 20230725 | 113400 | 1022357854 | 1412 | 1410 | 1412 | 1409 | 812 |
| 456 | 20230725 | 113300 | 1021213136 | 1409 | 1409 | 1409 | 1409 | 520 |
| 457 | 20230725 | 113200 | 1020480456 | 1409 | 1410 | 1411 | 1409 | 5004 |
| 458 | 20230725 | 113100 | 1013428187 | 1409 | 1410 | 1410 | 1409 | 1764 |
| 459 | 20230725 | 113000 | 1010940997 | 1410 | 1411 | 1411 | 1410 | 2088 |
| 460 | 20230725 | 112900 | 1007996867 | 1411 | 1412 | 1412 | 1411 | 1435 |
| 461 | 20230725 | 112800 | 1005972044 | 1410 | 1410 | 1410 | 1410 | 69 |
| 462 | 20230725 | 112700 | 1005874754 | 1410 | 1410 | 1410 | 1410 | 10604 |
| 463 | 20230725 | 112600 | 990923114 | 1410 | 1412 | 1413 | 1410 | 14246 |
| 464 | 20230725 | 112500 | 970826477 | 1413 | 1413 | 1413 | 1413 | 25 |
| 465 | 20230725 | 112400 | 970791152 | 1413 | 1412 | 1413 | 1412 | 3165 |
| 466 | 20230725 | 112300 | 966321919 | 1413 | 1415 | 1415 | 1413 | 411 |
| 467 | 20230725 | 112200 | 965740776 | 1416 | 1413 | 1416 | 1413 | 300 |
| 468 | 20230725 | 112100 | 965316873 | 1413 | 1416 | 1416 | 1413 | 733 |
| 469 | 20230725 | 112000 | 964281114 | 1416 | 1416 | 1416 | 1416 | 301 |
| 470 | 20230725 | 111900 | 963854898 | 1412 | 1412 | 1412 | 1412 | 8644 |
| 471 | 20230725 | 111800 | 951649570 | 1411 | 1411 | 1412 | 1411 | 1010 |
| 472 | 20230725 | 111700 | 950224450 | 1411 | 1412 | 1413 | 1410 | 6293 |
| 473 | 20230725 | 111600 | 941342746 | 1419 | 1412 | 1419 | 1412 | 1152 |
| 474 | 20230725 | 111500 | 939716095 | 1419 | 1419 | 1419 | 1419 | 866 |
| 475 | 20230725 | 111400 | 938487241 | 1412 | 1412 | 1413 | 1412 | 4631 |
| 476 | 20230725 | 111300 | 931947915 | 1412 | 1412 | 1412 | 1412 | 672 |
| 477 | 20230725 | 111200 | 930999051 | 1411 | 1415 | 1419 | 1411 | 5885 |
| 478 | 20230725 | 111100 | 922682538 | 1415 | 1417 | 1417 | 1415 | 6608 |
| 479 | 20230725 | 111000 | 913326147 | 1417 | 1419 | 1419 | 1417 | 2023 |
| 480 | 20230725 | 110900 | 910459347 | 1419 | 1418 | 1420 | 1418 | 650 |
| 481 | 20230725 | 110800 | 909536735 | 1417 | 1418 | 1418 | 1417 | 2778 |
| 482 | 20230725 | 110700 | 905599693 | 1417 | 1417 | 1417 | 1417 | 6337 |
| 483 | 20230725 | 110600 | 896620164 | 1417 | 1422 | 1422 | 1417 | 6007 |
| 484 | 20230725 | 110500 | 888085634 | 1428 | 1428 | 1428 | 1428 | 0 |
| 485 | 20230725 | 110400 | 888085634 | 1428 | 1428 | 1428 | 1428 | 1 |
| 486 | 20230725 | 110300 | 888084206 | 1420 | 1421 | 1421 | 1420 | 15619 |
| 487 | 20230725 | 110200 | 865904134 | 1430 | 1420 | 1430 | 1420 | 1859 |
| 488 | 20230725 | 110100 | 863261370 | 1420 | 1430 | 1430 | 1420 | 2544 |
| 489 | 20230725 | 110000 | 859639226 | 1426 | 1430 | 1430 | 1426 | 542 |
| 490 | 20230725 | 105900 | 858864284 | 1430 | 1429 | 1430 | 1429 | 112 |
| 491 | 20230725 | 105800 | 858704184 | 1430 | 1430 | 1430 | 1430 | 141 |
| 492 | 20230725 | 105700 | 858502554 | 1425 | 1420 | 1425 | 1420 | 7250 |
| 493 | 20230725 | 105600 | 848196304 | 1420 | 1425 | 1425 | 1420 | 21478 |
| 494 | 20230725 | 105500 | 817646978 | 1424 | 1426 | 1426 | 1424 | 1500 |
| 495 | 20230725 | 105400 | 815509743 | 1425 | 1426 | 1429 | 1425 | 14120 |
| 496 | 20230725 | 105300 | 795366033 | 1426 | 1427 | 1427 | 1426 | 10499 |
| 497 | 20230725 | 105200 | 780393409 | 1426 | 1428 | 1429 | 1426 | 4647 |
| 498 | 20230725 | 105100 | 773761217 | 1429 | 1428 | 1429 | 1428 | 1352 |
| 499 | 20230725 | 105000 | 771830059 | 1428 | 1428 | 1428 | 1428 | 756 |
| 500 | 20230725 | 104900 | 770750491 | 1428 | 1429 | 1429 | 1428 | 5617 |
| 501 | 20230725 | 104800 | 762729414 | 1428 | 1428 | 1428 | 1428 | 142 |
| 502 | 20230725 | 104700 | 762526638 | 1429 | 1428 | 1429 | 1428 | 3003 |
| 503 | 20230725 | 104600 | 758237354 | 1427 | 1429 | 1429 | 1427 | 2000 |
| 504 | 20230725 | 104500 | 755382823 | 1435 | 1435 | 1435 | 1435 | 1159 |
| 505 | 20230725 | 104400 | 753719658 | 1428 | 1428 | 1428 | 1428 | 3 |
| 506 | 20230725 | 104300 | 753715374 | 1428 | 1431 | 1431 | 1428 | 6305 |
| 507 | 20230725 | 104200 | 744706389 | 1430 | 1435 | 1435 | 1430 | 2437 |
| 508 | 20230725 | 104100 | 741220039 | 1435 | 1435 | 1435 | 1435 | 11 |
| 509 | 20230725 | 104000 | 741204254 | 1430 | 1430 | 1430 | 1430 | 4230 |
| 510 | 20230725 | 103900 | 735155354 | 1430 | 1432 | 1432 | 1430 | 15460 |
| 511 | 20230725 | 103800 | 713043511 | 1431 | 1431 | 1431 | 1431 | 1728 |
| 512 | 20230725 | 103700 | 710570743 | 1431 | 1435 | 1435 | 1431 | 14365 |
| 513 | 20230725 | 103600 | 689980737 | 1435 | 1436 | 1436 | 1435 | 402 |
| 514 | 20230725 | 103500 | 689403854 | 1437 | 1436 | 1437 | 1435 | 1591 |
| 515 | 20230725 | 103400 | 687120231 | 1435 | 1438 | 1438 | 1435 | 13043 |
| 516 | 20230725 | 103300 | 668383809 | 1438 | 1438 | 1443 | 1438 | 7500 |
| 517 | 20230725 | 103200 | 657598204 | 1439 | 1443 | 1443 | 1439 | 2259 |
| 518 | 20230725 | 103100 | 654346641 | 1443 | 1439 | 1443 | 1439 | 1154 |
| 519 | 20230725 | 103000 | 652686027 | 1443 | 1439 | 1443 | 1439 | 107 |
| 520 | 20230725 | 102900 | 652531630 | 1443 | 1443 | 1443 | 1438 | 105 |
| 521 | 20230725 | 102800 | 652380622 | 1443 | 1438 | 1443 | 1438 | 261 |
| 522 | 20230725 | 102700 | 652005299 | 1443 | 1437 | 1443 | 1437 | 144 |
| 523 | 20230725 | 102600 | 651797735 | 1443 | 1436 | 1443 | 1436 | 10852 |
| 524 | 20230725 | 102500 | 636202338 | 1437 | 1438 | 1438 | 1437 | 1683 |
| 525 | 20230725 | 102400 | 633783807 | 1438 | 1438 | 1438 | 1438 | 1432 |
| 526 | 20230725 | 102300 | 631724591 | 1442 | 1440 | 1442 | 1438 | 2488 |
| 527 | 20230725 | 102200 | 628144560 | 1445 | 1440 | 1445 | 1440 | 20 |
| 528 | 20230725 | 102100 | 628115710 | 1440 | 1438 | 1441 | 1438 | 19224 |
| 529 | 20230725 | 102000 | 600447846 | 1439 | 1444 | 1444 | 1439 | 58681 |
| 530 | 20230725 | 101900 | 515923445 | 1443 | 1443 | 1447 | 1443 | 2265 |
| 531 | 20230725 | 101800 | 512655046 | 1443 | 1447 | 1448 | 1443 | 11264 |
| 532 | 20230725 | 101700 | 496375687 | 1447 | 1448 | 1448 | 1447 | 525 |
| 533 | 20230725 | 101600 | 495615578 | 1447 | 1448 | 1448 | 1447 | 2503 |
| 534 | 20230725 | 101500 | 491993636 | 1447 | 1448 | 1449 | 1447 | 4558 |
| 535 | 20230725 | 101400 | 485396232 | 1449 | 1448 | 1449 | 1448 | 866 |
| 536 | 20230725 | 101300 | 484141709 | 1448 | 1448 | 1448 | 1447 | 1499 |
| 537 | 20230725 | 101200 | 481972140 | 1448 | 1448 | 1448 | 1448 | 311 |
| 538 | 20230725 | 101100 | 481521812 | 1448 | 1451 | 1451 | 1446 | 15039 |
| 539 | 20230725 | 101000 | 459742293 | 1451 | 1452 | 1452 | 1451 | 1000 |
| 540 | 20230725 | 100900 | 458291215 | 1451 | 1452 | 1452 | 1451 | 2200 |
| 541 | 20230725 | 100800 | 455098215 | 1452 | 1454 | 1454 | 1452 | 3650 |
| 542 | 20230725 | 100700 | 449798001 | 1458 | 1458 | 1458 | 1458 | 31 |
| 543 | 20230725 | 100600 | 449752803 | 1453 | 1453 | 1453 | 1453 | 1421 |
| 544 | 20230725 | 100500 | 447688090 | 1453 | 1457 | 1464 | 1453 | 5145 |
| 545 | 20230725 | 100400 | 440189824 | 1452 | 1452 | 1452 | 1452 | 705 |
| 546 | 20230725 | 100300 | 439166164 | 1452 | 1458 | 1458 | 1452 | 1496 |
| 547 | 20230725 | 100200 | 436985596 | 1458 | 1458 | 1458 | 1458 | 1 |
| 548 | 20230725 | 100100 | 436984138 | 1450 | 1465 | 1466 | 1449 | 20175 |
| 549 | 20230725 | 100000 | 407697809 | 1466 | 1467 | 1467 | 1466 | 42 |
| 550 | 20230725 | 095900 | 407636225 | 1466 | 1466 | 1466 | 1466 | 500 |
| 551 | 20230725 | 095800 | 406903225 | 1470 | 1460 | 1470 | 1455 | 6484 |
| 552 | 20230725 | 095700 | 397404359 | 1460 | 1460 | 1462 | 1460 | 1129 |
| 553 | 20230725 | 095600 | 395754111 | 1460 | 1462 | 1462 | 1460 | 1430 |
| 554 | 20230725 | 095500 | 393666251 | 1462 | 1462 | 1462 | 1456 | 133 |
| 555 | 20230725 | 095400 | 393472525 | 1462 | 1453 | 1462 | 1453 | 1250 |
| 556 | 20230725 | 095300 | 391649259 | 1458 | 1459 | 1459 | 1458 | 20 |
| 557 | 20230725 | 095200 | 391620089 | 1452 | 1452 | 1452 | 1452 | 0 |
| 558 | 20230725 | 095100 | 391620089 | 1452 | 1459 | 1459 | 1452 | 8289 |
| 559 | 20230725 | 095000 | 379535461 | 1451 | 1453 | 1453 | 1451 | 1751 |
| 560 | 20230725 | 094900 | 376993972 | 1453 | 1454 | 1463 | 1453 | 6483 |
| 561 | 20230725 | 094800 | 367569092 | 1460 | 1459 | 1466 | 1450 | 13524 |
| 562 | 20230725 | 094700 | 347791018 | 1459 | 1460 | 1460 | 1459 | 1223 |
| 563 | 20230725 | 094600 | 346005440 | 1460 | 1460 | 1460 | 1460 | 10 |
| 564 | 20230725 | 094500 | 345990840 | 1461 | 1460 | 1461 | 1460 | 1626 |
| 565 | 20230725 | 094400 | 343616581 | 1460 | 1460 | 1460 | 1460 | 13 |
| 566 | 20230725 | 094300 | 343597601 | 1455 | 1449 | 1455 | 1449 | 4165 |
| 567 | 20230725 | 094200 | 337544689 | 1449 | 1450 | 1450 | 1449 | 409 |
| 568 | 20230725 | 094100 | 336952037 | 1449 | 1450 | 1450 | 1449 | 989 |
| 569 | 20230725 | 094000 | 335518166 | 1450 | 1450 | 1450 | 1449 | 805 |
| 570 | 20230725 | 093900 | 334350955 | 1450 | 1452 | 1452 | 1450 | 4704 |
| 571 | 20230725 | 093800 | 327524911 | 1451 | 1455 | 1455 | 1451 | 1201 |
| 572 | 20230725 | 093700 | 325781406 | 1454 | 1454 | 1454 | 1454 | 60 |
| 573 | 20230725 | 093600 | 325694166 | 1455 | 1455 | 1455 | 1455 | 6 |
| 574 | 20230725 | 093500 | 325685436 | 1455 | 1455 | 1455 | 1455 | 4393 |
| 575 | 20230725 | 093400 | 319293621 | 1456 | 1457 | 1459 | 1456 | 3205 |
| 576 | 20230725 | 093300 | 314624132 | 1455 | 1453 | 1458 | 1453 | 165 |
| 577 | 20230725 | 093200 | 314384061 | 1452 | 1455 | 1459 | 1452 | 2546 |
| 578 | 20230725 | 093100 | 310683263 | 1460 | 1458 | 1460 | 1457 | 151 |
| 579 | 20230725 | 093000 | 310463098 | 1458 | 1456 | 1458 | 1454 | 3727 |
| 580 | 20230725 | 092900 | 305035926 | 1457 | 1457 | 1458 | 1455 | 783 |
| 581 | 20230725 | 092800 | 303895057 | 1460 | 1452 | 1460 | 1451 | 247 |
| 582 | 20230725 | 092700 | 303536218 | 1447 | 1459 | 1459 | 1447 | 11883 |
| 583 | 20230725 | 092600 | 286259528 | 1457 | 1463 | 1464 | 1457 | 418 |
| 584 | 20230725 | 092500 | 285649027 | 1464 | 1448 | 1464 | 1448 | 8449 |
| 585 | 20230725 | 092400 | 273337843 | 1447 | 1449 | 1449 | 1447 | 3202 |
| 586 | 20230725 | 092300 | 268700964 | 1467 | 1456 | 1467 | 1447 | 5243 |
| 587 | 20230725 | 092200 | 261098496 | 1460 | 1468 | 1468 | 1460 | 2792 |
| 588 | 20230725 | 092100 | 257014031 | 1468 | 1463 | 1468 | 1463 | 204 |
| 589 | 20230725 | 092000 | 256715359 | 1465 | 1468 | 1468 | 1463 | 5920 |
| 590 | 20230725 | 091900 | 248033697 | 1475 | 1469 | 1475 | 1469 | 5540 |
| 591 | 20230725 | 091800 | 239875403 | 1476 | 1468 | 1476 | 1468 | 4436 |
| 592 | 20230725 | 091700 | 233336155 | 1476 | 1468 | 1476 | 1468 | 1121 |
| 593 | 20230725 | 091600 | 231689559 | 1467 | 1477 | 1477 | 1467 | 550 |
| 594 | 20230725 | 091500 | 230882159 | 1477 | 1466 | 1477 | 1463 | 10451 |
| 595 | 20230725 | 091400 | 215468258 | 1461 | 1466 | 1466 | 1461 | 1238 |
| 596 | 20230725 | 091300 | 213657910 | 1467 | 1467 | 1467 | 1466 | 255 |
| 597 | 20230725 | 091200 | 213283858 | 1466 | 1464 | 1466 | 1461 | 12104 |
| 598 | 20230725 | 091100 | 195579636 | 1463 | 1455 | 1465 | 1443 | 23199 |
| 599 | 20230725 | 091000 | 161826309 | 1463 | 1460 | 1463 | 1458 | 2876 |
| 600 | 20230725 | 090900 | 157625224 | 1460 | 1462 | 1464 | 1448 | 6274 |
| 601 | 20230725 | 090800 | 148460691 | 1463 | 1462 | 1463 | 1459 | 3411 |
| 602 | 20230725 | 090700 | 143475461 | 1462 | 1451 | 1465 | 1451 | 16604 |
| 603 | 20230725 | 090600 | 119290624 | 1451 | 1452 | 1452 | 1443 | 3840 |
| 604 | 20230725 | 090500 | 113734577 | 1445 | 1452 | 1453 | 1445 | 11281 |
| 605 | 20230725 | 090400 | 97381371 | 1452 | 1447 | 1453 | 1447 | 1487 |
| 606 | 20230725 | 090300 | 95223909 | 1447 | 1452 | 1453 | 1446 | 6358 |
| 607 | 20230725 | 090200 | 85997531 | 1452 | 1453 | 1454 | 1450 | 8999 |
| 608 | 20230725 | 090100 | 72933096 | 1460 | 1445 | 1460 | 1445 | 14883 |
| 609 | 20230725 | 090000 | 51341580 | 1444 | 1440 | 1445 | 1440 | 35242 |