33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 4520 |
| 3 | 20230725 | 190900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20230725 | 190800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20230725 | 190700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20230725 | 190600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20230725 | 190500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20230725 | 190400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20230725 | 190300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20230725 | 190200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20230725 | 190100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20230725 | 190000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20230725 | 185900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20230725 | 185800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20230725 | 185700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20230725 | 185600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20230725 | 185500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20230725 | 185400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20230725 | 185300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20230725 | 185200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20230725 | 185100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20230725 | 185000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20230725 | 184900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20230725 | 184800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20230725 | 184700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20230725 | 184600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20230725 | 184500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20230725 | 184400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20230725 | 184300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20230725 | 184200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20230725 | 184100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20230725 | 184000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 4520 |
| 33 | 20230725 | 183900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20230725 | 183800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20230725 | 183700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20230725 | 183600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20230725 | 183500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20230725 | 183400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20230725 | 183300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20230725 | 183200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20230725 | 183100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20230725 | 183000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20230725 | 182900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20230725 | 182800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20230725 | 182700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20230725 | 182600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20230725 | 182500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20230725 | 182400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20230725 | 182300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20230725 | 182200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20230725 | 182100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20230725 | 182000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20230725 | 181900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20230725 | 181800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20230725 | 181700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20230725 | 181600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20230725 | 181500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20230725 | 181400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20230725 | 181300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20230725 | 181200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20230725 | 181100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20230725 | 181000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 4520 |
| 63 | 20230725 | 180900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20230725 | 180800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20230725 | 180700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20230725 | 180600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20230725 | 180500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20230725 | 180400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20230725 | 180300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20230725 | 180200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20230725 | 180100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20230725 | 180000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20230725 | 175900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20230725 | 175800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20230725 | 175700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20230725 | 175600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20230725 | 175500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20230725 | 175400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20230725 | 175300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20230725 | 175200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20230725 | 175100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20230725 | 175000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20230725 | 174900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20230725 | 174800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20230725 | 174700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20230725 | 174600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20230725 | 174500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20230725 | 174400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20230725 | 174300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20230725 | 174200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20230725 | 174100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20230725 | 174000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 4520 |
| 93 | 20230725 | 173900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20230725 | 173800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20230725 | 173700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20230725 | 173600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20230725 | 173500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20230725 | 173400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20230725 | 173300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20230725 | 173200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20230725 | 173100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20230725 | 173000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20230725 | 172900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20230725 | 172800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20230725 | 172700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20230725 | 172600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20230725 | 172500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20230725 | 172400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20230725 | 172300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20230725 | 172200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20230725 | 172100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20230725 | 172000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20230725 | 171900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20230725 | 171800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20230725 | 171700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20230725 | 171600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20230725 | 171500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20230725 | 171400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20230725 | 171300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20230725 | 171200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20230725 | 171100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20230725 | 171000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 4520 |
| 123 | 20230725 | 170900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20230725 | 170800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20230725 | 170700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20230725 | 170600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20230725 | 170500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20230725 | 170400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20230725 | 170300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20230725 | 170200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20230725 | 170100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20230725 | 170000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20230725 | 165900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20230725 | 165800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20230725 | 165700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20230725 | 165600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20230725 | 165500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20230725 | 165400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20230725 | 165300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20230725 | 165200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20230725 | 165100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20230725 | 165000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20230725 | 164900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20230725 | 164800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20230725 | 164700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20230725 | 164600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20230725 | 164500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20230725 | 164400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20230725 | 164300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20230725 | 164200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20230725 | 164100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20230725 | 164000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 4520 |
| 153 | 20230725 | 163900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20230725 | 163800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20230725 | 163700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20230725 | 163600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20230725 | 163500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20230725 | 163400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20230725 | 163300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20230725 | 163200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20230725 | 163100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20230725 | 163000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20230725 | 162900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20230725 | 162800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20230725 | 162700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20230725 | 162600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20230725 | 162500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20230725 | 162400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20230725 | 162300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20230725 | 162200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20230725 | 162100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20230725 | 162000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20230725 | 161900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20230725 | 161800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20230725 | 161700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20230725 | 161600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20230725 | 161500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20230725 | 161400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20230725 | 161300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20230725 | 161200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20230725 | 161100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20230725 | 161000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 4520 |
| 183 | 20230725 | 160900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20230725 | 160800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20230725 | 160700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20230725 | 160600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20230725 | 160500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20230725 | 160400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20230725 | 160300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20230725 | 160200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20230725 | 160100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20230725 | 160000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20230725 | 155900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20230725 | 155800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20230725 | 155700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20230725 | 155600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20230725 | 155500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20230725 | 155400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20230725 | 155300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 200 | 20230725 | 155200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 201 | 20230725 | 155100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 202 | 20230725 | 155000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 203 | 20230725 | 154900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 204 | 20230725 | 154800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 205 | 20230725 | 154700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 206 | 20230725 | 154600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 207 | 20230725 | 154500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 208 | 20230725 | 154400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 209 | 20230725 | 154300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 210 | 20230725 | 154200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 211 | 20230725 | 154100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 212 | 20230725 | 154000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 4520 |
| 213 | 20230725 | 153900 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 214 | 20230725 | 153800 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 215 | 20230725 | 153700 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 216 | 20230725 | 153600 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 217 | 20230725 | 153500 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 218 | 20230725 | 153400 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 219 | 20230725 | 153300 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 220 | 20230725 | 153200 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 221 | 20230725 | 153100 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 222 | 20230725 | 153000 | 9638635890 | 16500 | 16500 | 16500 | 16500 | 4520 |
| 223 | 20230725 | 152900 | 9564055890 | 16530 | 16530 | 16530 | 16530 | 0 |
| 224 | 20230725 | 152800 | 9564055890 | 16530 | 16530 | 16530 | 16530 | 0 |
| 225 | 20230725 | 152700 | 9564055890 | 16530 | 16530 | 16530 | 16530 | 0 |
| 226 | 20230725 | 152600 | 9564055890 | 16530 | 16530 | 16530 | 16530 | 0 |
| 227 | 20230725 | 152500 | 9564055890 | 16530 | 16530 | 16530 | 16530 | 0 |
| 228 | 20230725 | 152400 | 9564055890 | 16530 | 16530 | 16530 | 16530 | 0 |
| 229 | 20230725 | 152300 | 9564055890 | 16530 | 16530 | 16530 | 16530 | 0 |
| 230 | 20230725 | 152200 | 9564055890 | 16530 | 16530 | 16530 | 16530 | 0 |
| 231 | 20230725 | 152100 | 9564055890 | 16530 | 16530 | 16530 | 16530 | 0 |
| 232 | 20230725 | 152000 | 9564055890 | 16530 | 16530 | 16530 | 16530 | 0 |
| 233 | 20230725 | 151900 | 9564055890 | 16530 | 16540 | 16540 | 16530 | 236 |
| 234 | 20230725 | 151800 | 9560153660 | 16540 | 16550 | 16550 | 16470 | 1961 |
| 235 | 20230725 | 151700 | 9527722780 | 16540 | 16500 | 16540 | 16450 | 1300 |
| 236 | 20230725 | 151600 | 9506226510 | 16540 | 16520 | 16540 | 16450 | 1616 |
| 237 | 20230725 | 151500 | 9479581300 | 16520 | 16520 | 16520 | 16470 | 1562 |
| 238 | 20230725 | 151400 | 9453808350 | 16520 | 16520 | 16520 | 16510 | 392 |
| 239 | 20230725 | 151300 | 9447332520 | 16470 | 16480 | 16520 | 16470 | 2227 |
| 240 | 20230725 | 151200 | 9410593940 | 16490 | 16490 | 16490 | 16490 | 77 |
| 241 | 20230725 | 151100 | 9409324210 | 16490 | 16500 | 16500 | 16490 | 347 |
| 242 | 20230725 | 151000 | 9403601050 | 16500 | 16480 | 16500 | 16480 | 783 |
| 243 | 20230725 | 150900 | 9390683590 | 16490 | 16500 | 16500 | 16490 | 646 |
| 244 | 20230725 | 150800 | 9380024680 | 16510 | 16520 | 16520 | 16510 | 110 |
| 245 | 20230725 | 150700 | 9378208350 | 16510 | 16510 | 16510 | 16500 | 1643 |
| 246 | 20230725 | 150600 | 9351083220 | 16510 | 16520 | 16520 | 16510 | 333 |
| 247 | 20230725 | 150500 | 9345585320 | 16520 | 16520 | 16520 | 16510 | 567 |
| 248 | 20230725 | 150400 | 9336219480 | 16520 | 16520 | 16530 | 16510 | 2299 |
| 249 | 20230725 | 150300 | 9298241460 | 16520 | 16520 | 16530 | 16520 | 68 |
| 250 | 20230725 | 150200 | 9297117990 | 16530 | 16520 | 16530 | 16520 | 758 |
| 251 | 20230725 | 150100 | 9284595750 | 16520 | 16520 | 16530 | 16520 | 40 |
| 252 | 20230725 | 150000 | 9283934890 | 16530 | 16510 | 16530 | 16510 | 35 |
| 253 | 20230725 | 145900 | 9283356360 | 16530 | 16540 | 16540 | 16530 | 98 |
| 254 | 20230725 | 145800 | 9281735620 | 16530 | 16530 | 16540 | 16520 | 830 |
| 255 | 20230725 | 145700 | 9268016000 | 16540 | 16520 | 16540 | 16520 | 1547 |
| 256 | 20230725 | 145600 | 9242449340 | 16500 | 16500 | 16500 | 16480 | 347 |
| 257 | 20230725 | 145500 | 9236724270 | 16500 | 16460 | 16540 | 16460 | 426 |
| 258 | 20230725 | 145400 | 9229692570 | 16470 | 16470 | 16470 | 16460 | 54 |
| 259 | 20230725 | 145300 | 9228803430 | 16470 | 16480 | 16480 | 16460 | 187 |
| 260 | 20230725 | 145200 | 9225723120 | 16470 | 16480 | 16480 | 16470 | 9 |
| 261 | 20230725 | 145100 | 9225574810 | 16490 | 16490 | 16490 | 16490 | 112 |
| 262 | 20230725 | 145000 | 9223727930 | 16510 | 16510 | 16510 | 16500 | 79 |
| 263 | 20230725 | 144900 | 9222424160 | 16510 | 16490 | 16520 | 16430 | 530 |
| 264 | 20230725 | 144800 | 9213682430 | 16490 | 16430 | 16490 | 16430 | 118 |
| 265 | 20230725 | 144700 | 9211740520 | 16420 | 16430 | 16430 | 16410 | 142 |
| 266 | 20230725 | 144600 | 9209408960 | 16430 | 16440 | 16440 | 16430 | 853 |
| 267 | 20230725 | 144500 | 9195394100 | 16430 | 16470 | 16470 | 16430 | 2739 |
| 268 | 20230725 | 144400 | 9150321380 | 16470 | 16470 | 16470 | 16470 | 252 |
| 269 | 20230725 | 144300 | 9146170940 | 16460 | 16500 | 16500 | 16460 | 41 |
| 270 | 20230725 | 144200 | 9145494520 | 16460 | 16500 | 16500 | 16460 | 718 |
| 271 | 20230725 | 144100 | 9133675850 | 16510 | 16520 | 16520 | 16480 | 27 |
| 272 | 20230725 | 144000 | 9133230560 | 16490 | 16460 | 16540 | 16460 | 236 |
| 273 | 20230725 | 143900 | 9129340520 | 16450 | 16460 | 16460 | 16450 | 348 |
| 274 | 20230725 | 143800 | 9123613680 | 16460 | 16460 | 16460 | 16450 | 74 |
| 275 | 20230725 | 143700 | 9122395650 | 16460 | 16470 | 16480 | 16460 | 339 |
| 276 | 20230725 | 143600 | 9116810920 | 16470 | 16480 | 16490 | 16450 | 298 |
| 277 | 20230725 | 143500 | 9111904640 | 16450 | 16490 | 16490 | 16450 | 1191 |
| 278 | 20230725 | 143400 | 9092267290 | 16490 | 16470 | 16490 | 16450 | 69 |
| 279 | 20230725 | 143300 | 9091131620 | 16460 | 16540 | 16540 | 16460 | 1358 |
| 280 | 20230725 | 143200 | 9068753130 | 16490 | 16490 | 16590 | 16490 | 2315 |
| 281 | 20230725 | 143100 | 9030568800 | 16470 | 16450 | 16490 | 16450 | 386 |
| 282 | 20230725 | 143000 | 9024215010 | 16450 | 16440 | 16450 | 16440 | 7 |
| 283 | 20230725 | 142900 | 9024099870 | 16440 | 16450 | 16450 | 16440 | 469 |
| 284 | 20230725 | 142800 | 9016386680 | 16430 | 16400 | 16430 | 16400 | 624 |
| 285 | 20230725 | 142700 | 9006143530 | 16420 | 16410 | 16420 | 16410 | 600 |
| 286 | 20230725 | 142600 | 8996292930 | 16410 | 16400 | 16410 | 16400 | 138 |
| 287 | 20230725 | 142500 | 8994029720 | 16390 | 16380 | 16390 | 16370 | 482 |
| 288 | 20230725 | 142400 | 8986135100 | 16360 | 16360 | 16380 | 16360 | 414 |
| 289 | 20230725 | 142300 | 8979362020 | 16360 | 16360 | 16360 | 16360 | 142 |
| 290 | 20230725 | 142200 | 8977038900 | 16360 | 16360 | 16360 | 16350 | 2167 |
| 291 | 20230725 | 142100 | 8941607800 | 16360 | 16340 | 16360 | 16340 | 127 |
| 292 | 20230725 | 142000 | 8939530100 | 16360 | 16350 | 16360 | 16340 | 273 |
| 293 | 20230725 | 141900 | 8935067760 | 16360 | 16360 | 16360 | 16350 | 620 |
| 294 | 20230725 | 141800 | 8924926030 | 16360 | 16380 | 16380 | 16360 | 528 |
| 295 | 20230725 | 141700 | 8916281650 | 16370 | 16380 | 16380 | 16370 | 233 |
| 296 | 20230725 | 141600 | 8912466110 | 16380 | 16360 | 16380 | 16360 | 363 |
| 297 | 20230725 | 141500 | 8906523920 | 16370 | 16370 | 16370 | 16370 | 27 |
| 298 | 20230725 | 141400 | 8906081930 | 16370 | 16370 | 16370 | 16370 | 2 |
| 299 | 20230725 | 141300 | 8906049190 | 16350 | 16340 | 16370 | 16340 | 191 |
| 300 | 20230725 | 141200 | 8902924210 | 16370 | 16370 | 16370 | 16370 | 34 |
| 301 | 20230725 | 141100 | 8902367630 | 16370 | 16340 | 16370 | 16330 | 997 |
| 302 | 20230725 | 141000 | 8886075350 | 16350 | 16350 | 16350 | 16350 | 20 |
| 303 | 20230725 | 140900 | 8885748350 | 16320 | 16370 | 16370 | 16320 | 1313 |
| 304 | 20230725 | 140800 | 8864278370 | 16370 | 16370 | 16370 | 16370 | 103 |
| 305 | 20230725 | 140700 | 8862592260 | 16380 | 16380 | 16380 | 16370 | 214 |
| 306 | 20230725 | 140600 | 8859086990 | 16370 | 16370 | 16370 | 16370 | 139 |
| 307 | 20230725 | 140500 | 8856811560 | 16380 | 16380 | 16380 | 16370 | 212 |
| 308 | 20230725 | 140400 | 8853340000 | 16370 | 16360 | 16370 | 16360 | 102 |
| 309 | 20230725 | 140300 | 8851670280 | 16370 | 16360 | 16370 | 16360 | 426 |
| 310 | 20230725 | 140200 | 8844700620 | 16360 | 16360 | 16360 | 16360 | 18 |
| 311 | 20230725 | 140100 | 8844406140 | 16360 | 16360 | 16360 | 16360 | 101 |
| 312 | 20230725 | 140000 | 8842753780 | 16360 | 16340 | 16360 | 16320 | 494 |
| 313 | 20230725 | 135900 | 8834687960 | 16320 | 16350 | 16350 | 16320 | 106 |
| 314 | 20230725 | 135800 | 8832957550 | 16350 | 16330 | 16350 | 16330 | 258 |
| 315 | 20230725 | 135700 | 8828741150 | 16320 | 16320 | 16330 | 16320 | 1111 |
| 316 | 20230725 | 135600 | 8810609600 | 16320 | 16320 | 16320 | 16320 | 62 |
| 317 | 20230725 | 135500 | 8809597760 | 16310 | 16300 | 16310 | 16300 | 197 |
| 318 | 20230725 | 135400 | 8806386060 | 16300 | 16290 | 16300 | 16290 | 25 |
| 319 | 20230725 | 135300 | 8805978800 | 16280 | 16270 | 16300 | 16270 | 789 |
| 320 | 20230725 | 135200 | 8793126820 | 16280 | 16310 | 16310 | 16270 | 2895 |
| 321 | 20230725 | 135100 | 8745951760 | 16310 | 16320 | 16340 | 16310 | 1349 |
| 322 | 20230725 | 135000 | 8723945800 | 16330 | 16330 | 16330 | 16330 | 558 |
| 323 | 20230725 | 134900 | 8714833660 | 16330 | 16330 | 16330 | 16330 | 561 |
| 324 | 20230725 | 134800 | 8705672530 | 16350 | 16350 | 16350 | 16350 | 22 |
| 325 | 20230725 | 134700 | 8705312830 | 16340 | 16370 | 16380 | 16320 | 550 |
| 326 | 20230725 | 134600 | 8696326970 | 16370 | 16360 | 16370 | 16340 | 7 |
| 327 | 20230725 | 134500 | 8696212520 | 16350 | 16350 | 16360 | 16350 | 344 |
| 328 | 20230725 | 134400 | 8690588030 | 16350 | 16320 | 16350 | 16310 | 603 |
| 329 | 20230725 | 134300 | 8680748430 | 16320 | 16340 | 16340 | 16310 | 573 |
| 330 | 20230725 | 134200 | 8671395970 | 16350 | 16320 | 16350 | 16320 | 72 |
| 331 | 20230725 | 134100 | 8670220870 | 16320 | 16330 | 16350 | 16310 | 792 |
| 332 | 20230725 | 134000 | 8657290980 | 16330 | 16360 | 16380 | 16330 | 2688 |
| 333 | 20230725 | 133900 | 8613345000 | 16380 | 16400 | 16400 | 16380 | 376 |
| 334 | 20230725 | 133800 | 8607183420 | 16360 | 16400 | 16400 | 16360 | 799 |
| 335 | 20230725 | 133700 | 8594100090 | 16400 | 16400 | 16400 | 16400 | 102 |
| 336 | 20230725 | 133600 | 8592427290 | 16390 | 16390 | 16390 | 16370 | 1289 |
| 337 | 20230725 | 133500 | 8571307760 | 16390 | 16380 | 16400 | 16380 | 59 |
| 338 | 20230725 | 133400 | 8570341270 | 16380 | 16390 | 16390 | 16380 | 225 |
| 339 | 20230725 | 133300 | 8566655730 | 16390 | 16390 | 16400 | 16390 | 1381 |
| 340 | 20230725 | 133200 | 8544020640 | 16400 | 16390 | 16400 | 16390 | 143 |
| 341 | 20230725 | 133100 | 8541676300 | 16390 | 16420 | 16420 | 16390 | 6892 |
| 342 | 20230725 | 133000 | 8428649550 | 16420 | 16420 | 16420 | 16420 | 200 |
| 343 | 20230725 | 132900 | 8425365550 | 16420 | 16410 | 16420 | 16410 | 717 |
| 344 | 20230725 | 132800 | 8413593050 | 16410 | 16410 | 16410 | 16410 | 0 |
| 345 | 20230725 | 132700 | 8413593050 | 16410 | 16410 | 16410 | 16410 | 32 |
| 346 | 20230725 | 132600 | 8413067930 | 16410 | 16410 | 16410 | 16410 | 301 |
| 347 | 20230725 | 132500 | 8408128520 | 16410 | 16420 | 16420 | 16410 | 202 |
| 348 | 20230725 | 132400 | 8404811700 | 16420 | 16420 | 16420 | 16410 | 241 |
| 349 | 20230725 | 132300 | 8400855480 | 16410 | 16410 | 16420 | 16410 | 335 |
| 350 | 20230725 | 132200 | 8395356390 | 16420 | 16420 | 16420 | 16420 | 283 |
| 351 | 20230725 | 132100 | 8390709530 | 16410 | 16420 | 16420 | 16410 | 310 |
| 352 | 20230725 | 132000 | 8385619360 | 16430 | 16450 | 16450 | 16430 | 46 |
| 353 | 20230725 | 131900 | 8384863400 | 16410 | 16410 | 16410 | 16400 | 1240 |
| 354 | 20230725 | 131800 | 8364515300 | 16410 | 16440 | 16440 | 16410 | 4091 |
| 355 | 20230725 | 131700 | 8297322600 | 16450 | 16440 | 16450 | 16440 | 33 |
| 356 | 20230725 | 131600 | 8296780050 | 16450 | 16440 | 16460 | 16440 | 393 |
| 357 | 20230725 | 131500 | 8290315220 | 16450 | 16450 | 16450 | 16440 | 365 |
| 358 | 20230725 | 131400 | 8284311370 | 16450 | 16450 | 16450 | 16450 | 695 |
| 359 | 20230725 | 131300 | 8272878620 | 16450 | 16460 | 16460 | 16450 | 6 |
| 360 | 20230725 | 131200 | 8272779870 | 16450 | 16450 | 16450 | 16450 | 20 |
| 361 | 20230725 | 131100 | 8272450870 | 16450 | 16450 | 16450 | 16440 | 510 |
| 362 | 20230725 | 131000 | 8264066260 | 16450 | 16450 | 16450 | 16450 | 308 |
| 363 | 20230725 | 130900 | 8258999660 | 16450 | 16460 | 16460 | 16450 | 411 |
| 364 | 20230725 | 130800 | 8252234700 | 16470 | 16470 | 16470 | 16470 | 4 |
| 365 | 20230725 | 130700 | 8252168820 | 16440 | 16440 | 16440 | 16440 | 0 |
| 366 | 20230725 | 130600 | 8252168820 | 16440 | 16440 | 16440 | 16440 | 13 |
| 367 | 20230725 | 130500 | 8251955100 | 16440 | 16440 | 16440 | 16440 | 5 |
| 368 | 20230725 | 130400 | 8251872900 | 16430 | 16430 | 16430 | 16430 | 0 |
| 369 | 20230725 | 130300 | 8251872900 | 16430 | 16470 | 16470 | 16430 | 3268 |
| 370 | 20230725 | 130200 | 8198096620 | 16490 | 16470 | 16490 | 16470 | 234 |
| 371 | 20230725 | 130100 | 8194242020 | 16470 | 16470 | 16470 | 16470 | 50 |
| 372 | 20230725 | 130000 | 8193418520 | 16470 | 16480 | 16480 | 16470 | 49 |
| 373 | 20230725 | 125900 | 8192611470 | 16480 | 16470 | 16480 | 16460 | 110 |
| 374 | 20230725 | 125800 | 8190800650 | 16460 | 16490 | 16490 | 16460 | 194 |
| 375 | 20230725 | 125700 | 8187604950 | 16490 | 16490 | 16490 | 16490 | 12 |
| 376 | 20230725 | 125600 | 8187407070 | 16480 | 16470 | 16480 | 16470 | 353 |
| 377 | 20230725 | 125500 | 8181589640 | 16450 | 16440 | 16450 | 16440 | 160 |
| 378 | 20230725 | 125400 | 8178958160 | 16440 | 16440 | 16450 | 16440 | 181 |
| 379 | 20230725 | 125300 | 8175982030 | 16440 | 16440 | 16440 | 16440 | 60 |
| 380 | 20230725 | 125200 | 8174995630 | 16440 | 16450 | 16450 | 16440 | 942 |
| 381 | 20230725 | 125100 | 8159508650 | 16450 | 16450 | 16450 | 16450 | 130 |
| 382 | 20230725 | 125000 | 8157370150 | 16450 | 16480 | 16480 | 16450 | 1293 |
| 383 | 20230725 | 124900 | 8136095060 | 16480 | 16480 | 16480 | 16460 | 436 |
| 384 | 20230725 | 124800 | 8128913400 | 16490 | 16490 | 16490 | 16490 | 70 |
| 385 | 20230725 | 124700 | 8127759100 | 16500 | 16500 | 16500 | 16500 | 41 |
| 386 | 20230725 | 124600 | 8127082600 | 16500 | 16500 | 16500 | 16500 | 3 |
| 387 | 20230725 | 124500 | 8127033100 | 16430 | 16430 | 16430 | 16430 | 213 |
| 388 | 20230725 | 124400 | 8123533510 | 16420 | 16430 | 16450 | 16420 | 1262 |
| 389 | 20230725 | 124300 | 8102802480 | 16440 | 16510 | 16510 | 16440 | 619 |
| 390 | 20230725 | 124200 | 8092615040 | 16500 | 16520 | 16520 | 16500 | 111 |
| 391 | 20230725 | 124100 | 8090783320 | 16520 | 16520 | 16520 | 16520 | 9 |
| 392 | 20230725 | 124000 | 8090634640 | 16460 | 16500 | 16520 | 16460 | 1335 |
| 393 | 20230725 | 123900 | 8068631410 | 16530 | 16530 | 16530 | 16530 | 0 |
| 394 | 20230725 | 123800 | 8068631410 | 16530 | 16500 | 16530 | 16490 | 207 |
| 395 | 20230725 | 123700 | 8065216700 | 16530 | 16530 | 16530 | 16530 | 15 |
| 396 | 20230725 | 123600 | 8064968750 | 16530 | 16500 | 16530 | 16490 | 748 |
| 397 | 20230725 | 123500 | 8052627320 | 16500 | 16490 | 16500 | 16490 | 28 |
| 398 | 20230725 | 123400 | 8052165570 | 16490 | 16490 | 16490 | 16490 | 40 |
| 399 | 20230725 | 123300 | 8051505970 | 16470 | 16470 | 16470 | 16470 | 1479 |
| 400 | 20230725 | 123200 | 8027146840 | 16460 | 16460 | 16460 | 16460 | 98 |
| 401 | 20230725 | 123100 | 8025533760 | 16460 | 16470 | 16470 | 16460 | 193 |
| 402 | 20230725 | 123000 | 8022356160 | 16470 | 16470 | 16470 | 16470 | 10 |
| 403 | 20230725 | 122900 | 8022191460 | 16470 | 16470 | 16470 | 16460 | 243 |
| 404 | 20230725 | 122800 | 8018189410 | 16470 | 16470 | 16470 | 16450 | 157 |
| 405 | 20230725 | 122700 | 8015604920 | 16470 | 16470 | 16470 | 16470 | 2 |
| 406 | 20230725 | 122600 | 8015571980 | 16450 | 16450 | 16450 | 16450 | 72 |
| 407 | 20230725 | 122500 | 8014387580 | 16440 | 16440 | 16440 | 16440 | 69 |
| 408 | 20230725 | 122400 | 8013253220 | 16440 | 16430 | 16440 | 16430 | 63 |
| 409 | 20230725 | 122300 | 8012217730 | 16430 | 16430 | 16430 | 16430 | 3 |
| 410 | 20230725 | 122200 | 8012168440 | 16440 | 16430 | 16440 | 16410 | 638 |
| 411 | 20230725 | 122100 | 8001691910 | 16440 | 16440 | 16440 | 16440 | 1 |
| 412 | 20230725 | 122000 | 8001675470 | 16440 | 16440 | 16440 | 16440 | 20 |
| 413 | 20230725 | 121900 | 8001346670 | 16450 | 16450 | 16450 | 16420 | 243 |
| 414 | 20230725 | 121800 | 7997350930 | 16470 | 16470 | 16470 | 16470 | 22 |
| 415 | 20230725 | 121700 | 7996988590 | 16450 | 16400 | 16450 | 16400 | 602 |
| 416 | 20230725 | 121600 | 7987111230 | 16400 | 16410 | 16450 | 16400 | 1198 |
| 417 | 20230725 | 121500 | 7967460940 | 16410 | 16410 | 16410 | 16410 | 235 |
| 418 | 20230725 | 121400 | 7963604590 | 16400 | 16450 | 16450 | 16400 | 335 |
| 419 | 20230725 | 121300 | 7958108940 | 16470 | 16420 | 16470 | 16410 | 2105 |
| 420 | 20230725 | 121200 | 7923534890 | 16450 | 16440 | 16450 | 16420 | 341 |
| 421 | 20230725 | 121100 | 7917932000 | 16450 | 16450 | 16450 | 16450 | 30 |
| 422 | 20230725 | 121000 | 7917438500 | 16450 | 16460 | 16470 | 16450 | 1212 |
| 423 | 20230725 | 120900 | 7897499980 | 16460 | 16450 | 16460 | 16450 | 214 |
| 424 | 20230725 | 120800 | 7893978230 | 16460 | 16460 | 16460 | 16460 | 93 |
| 425 | 20230725 | 120700 | 7892447450 | 16460 | 16450 | 16460 | 16450 | 123 |
| 426 | 20230725 | 120600 | 7890422900 | 16460 | 16460 | 16460 | 16460 | 681 |
| 427 | 20230725 | 120500 | 7879213640 | 16460 | 16470 | 16470 | 16460 | 107 |
| 428 | 20230725 | 120400 | 7877452380 | 16470 | 16470 | 16470 | 16470 | 470 |
| 429 | 20230725 | 120300 | 7869711480 | 16470 | 16490 | 16490 | 16470 | 594 |
| 430 | 20230725 | 120200 | 7859921360 | 16490 | 16500 | 16500 | 16490 | 40 |
| 431 | 20230725 | 120100 | 7859261480 | 16490 | 16520 | 16520 | 16490 | 1313 |
| 432 | 20230725 | 120000 | 7837598150 | 16520 | 16520 | 16520 | 16520 | 80 |
| 433 | 20230725 | 115900 | 7836276550 | 16520 | 16520 | 16520 | 16510 | 26 |
| 434 | 20230725 | 115800 | 7835847150 | 16510 | 16510 | 16510 | 16510 | 111 |
| 435 | 20230725 | 115700 | 7834014540 | 16520 | 16520 | 16520 | 16520 | 202 |
| 436 | 20230725 | 115600 | 7830677500 | 16530 | 16530 | 16530 | 16530 | 5 |
| 437 | 20230725 | 115500 | 7830594850 | 16530 | 16510 | 16530 | 16510 | 411 |
| 438 | 20230725 | 115400 | 7823809200 | 16520 | 16600 | 16600 | 16520 | 658 |
| 439 | 20230725 | 115300 | 7812929650 | 16600 | 16610 | 16610 | 16550 | 287 |
| 440 | 20230725 | 115200 | 7808176190 | 16620 | 16620 | 16620 | 16620 | 0 |
| 441 | 20230725 | 115100 | 7808176190 | 16620 | 16600 | 16620 | 16600 | 268 |
| 442 | 20230725 | 115000 | 7803722070 | 16510 | 16510 | 16510 | 16510 | 113 |
| 443 | 20230725 | 114900 | 7801856440 | 16520 | 16560 | 16560 | 16520 | 720 |
| 444 | 20230725 | 114800 | 7789951300 | 16570 | 16570 | 16570 | 16570 | 71 |
| 445 | 20230725 | 114700 | 7788774830 | 16570 | 16680 | 16680 | 16530 | 87 |
| 446 | 20230725 | 114600 | 7787332520 | 16690 | 16490 | 16720 | 16490 | 1301 |
| 447 | 20230725 | 114500 | 7765803010 | 16480 | 16490 | 16490 | 16480 | 41 |
| 448 | 20230725 | 114400 | 7765127320 | 16490 | 16480 | 16490 | 16470 | 166 |
| 449 | 20230725 | 114300 | 7762391910 | 16470 | 16470 | 16480 | 16470 | 452 |
| 450 | 20230725 | 114200 | 7754947420 | 16480 | 16490 | 16490 | 16480 | 782 |
| 451 | 20230725 | 114100 | 7742059940 | 16480 | 16490 | 16490 | 16480 | 435 |
| 452 | 20230725 | 114000 | 7734889660 | 16490 | 16500 | 16500 | 16490 | 271 |
| 453 | 20230725 | 113900 | 7730418180 | 16500 | 16500 | 16500 | 16500 | 2 |
| 454 | 20230725 | 113800 | 7730385180 | 16510 | 16510 | 16510 | 16510 | 197 |
| 455 | 20230725 | 113700 | 7727132710 | 16510 | 16480 | 16510 | 16480 | 521 |
| 456 | 20230725 | 113600 | 7718539940 | 16480 | 16510 | 16510 | 16480 | 71 |
| 457 | 20230725 | 113500 | 7717369620 | 16500 | 16500 | 16500 | 16490 | 28 |
| 458 | 20230725 | 113400 | 7716907820 | 16500 | 16510 | 16520 | 16500 | 598 |
| 459 | 20230725 | 113300 | 7707040700 | 16520 | 16490 | 16530 | 16490 | 435 |
| 460 | 20230725 | 113200 | 7699863000 | 16490 | 16500 | 16510 | 16480 | 2802 |
| 461 | 20230725 | 113100 | 7653634530 | 16510 | 16520 | 16520 | 16510 | 1208 |
| 462 | 20230725 | 113000 | 7633688690 | 16520 | 16510 | 16520 | 16510 | 690 |
| 463 | 20230725 | 112900 | 7622292710 | 16510 | 16520 | 16520 | 16510 | 1126 |
| 464 | 20230725 | 112800 | 7603695480 | 16530 | 16540 | 16550 | 16530 | 426 |
| 465 | 20230725 | 112700 | 7596649590 | 16540 | 16550 | 16550 | 16540 | 86 |
| 466 | 20230725 | 112600 | 7595226590 | 16550 | 16550 | 16550 | 16530 | 339 |
| 467 | 20230725 | 112500 | 7589617040 | 16570 | 16560 | 16570 | 16560 | 138 |
| 468 | 20230725 | 112400 | 7587331010 | 16560 | 16530 | 16560 | 16520 | 589 |
| 469 | 20230725 | 112300 | 7577598640 | 16520 | 16570 | 16570 | 16520 | 2248 |
| 470 | 20230725 | 112200 | 7540445350 | 16550 | 16580 | 16580 | 16550 | 550 |
| 471 | 20230725 | 112100 | 7531337470 | 16580 | 16570 | 16580 | 16570 | 338 |
| 472 | 20230725 | 112000 | 7525736790 | 16580 | 16570 | 16580 | 16570 | 228 |
| 473 | 20230725 | 111900 | 7521957810 | 16570 | 16640 | 16640 | 16570 | 1262 |
| 474 | 20230725 | 111800 | 7501025210 | 16640 | 16590 | 16640 | 16580 | 358 |
| 475 | 20230725 | 111700 | 7495087030 | 16580 | 16580 | 16580 | 16580 | 0 |
| 476 | 20230725 | 111600 | 7495087030 | 16580 | 16650 | 16660 | 16580 | 1007 |
| 477 | 20230725 | 111500 | 7478311170 | 16660 | 16580 | 16660 | 16580 | 115 |
| 478 | 20230725 | 111400 | 7476401490 | 16570 | 16600 | 16600 | 16570 | 1192 |
| 479 | 20230725 | 111300 | 7456620180 | 16600 | 16590 | 16680 | 16590 | 945 |
| 480 | 20230725 | 111200 | 7440934250 | 16560 | 16590 | 16690 | 16560 | 828 |
| 481 | 20230725 | 111100 | 7427203850 | 16590 | 16740 | 16740 | 16560 | 2130 |
| 482 | 20230725 | 111000 | 7391895860 | 16740 | 16660 | 16750 | 16560 | 1870 |
| 483 | 20230725 | 110900 | 7360745940 | 16690 | 16700 | 16700 | 16600 | 722 |
| 484 | 20230725 | 110800 | 7348732050 | 16700 | 16540 | 16700 | 16540 | 1791 |
| 485 | 20230725 | 110700 | 7319028850 | 16540 | 16540 | 16550 | 16530 | 1296 |
| 486 | 20230725 | 110600 | 7297593800 | 16540 | 16540 | 16550 | 16520 | 609 |
| 487 | 20230725 | 110500 | 7287527890 | 16540 | 16550 | 16550 | 16540 | 77 |
| 488 | 20230725 | 110400 | 7286253650 | 16550 | 16550 | 16550 | 16540 | 399 |
| 489 | 20230725 | 110300 | 7279651950 | 16540 | 16550 | 16550 | 16540 | 617 |
| 490 | 20230725 | 110200 | 7269441100 | 16550 | 16600 | 16600 | 16550 | 779 |
| 491 | 20230725 | 110100 | 7256541130 | 16600 | 16590 | 16600 | 16580 | 615 |
| 492 | 20230725 | 110000 | 7246343510 | 16600 | 16600 | 16600 | 16580 | 840 |
| 493 | 20230725 | 105900 | 7232415750 | 16600 | 16600 | 16610 | 16600 | 288 |
| 494 | 20230725 | 105800 | 7227634900 | 16590 | 16660 | 16660 | 16590 | 7458 |
| 495 | 20230725 | 105700 | 7103715510 | 16660 | 16660 | 16660 | 16660 | 659 |
| 496 | 20230725 | 105600 | 7092736570 | 16660 | 16650 | 16660 | 16650 | 1164 |
| 497 | 20230725 | 105500 | 7073353420 | 16650 | 16700 | 16700 | 16650 | 218 |
| 498 | 20230725 | 105400 | 7069713520 | 16710 | 16700 | 16730 | 16650 | 232 |
| 499 | 20230725 | 105300 | 7065842240 | 16740 | 16650 | 16740 | 16650 | 372 |
| 500 | 20230725 | 105200 | 7059627720 | 16650 | 16650 | 16650 | 16650 | 710 |
| 501 | 20230725 | 105100 | 7047806220 | 16650 | 16650 | 16650 | 16640 | 2045 |
| 502 | 20230725 | 105000 | 7013761570 | 16650 | 16700 | 16700 | 16650 | 592 |
| 503 | 20230725 | 104900 | 7003893200 | 16660 | 16650 | 16660 | 16650 | 133 |
| 504 | 20230725 | 104800 | 7001678650 | 16630 | 16650 | 16650 | 16630 | 3399 |
| 505 | 20230725 | 104700 | 6945120240 | 16650 | 16650 | 16650 | 16640 | 526 |
| 506 | 20230725 | 104600 | 6936364250 | 16650 | 16640 | 16650 | 16640 | 156 |
| 507 | 20230725 | 104500 | 6933768280 | 16640 | 16650 | 16650 | 16640 | 324 |
| 508 | 20230725 | 104400 | 6928376040 | 16650 | 16670 | 16670 | 16650 | 825 |
| 509 | 20230725 | 104300 | 6914639180 | 16680 | 16680 | 16680 | 16680 | 40 |
| 510 | 20230725 | 104200 | 6913971980 | 16700 | 16700 | 16700 | 16700 | 1118 |
| 511 | 20230725 | 104100 | 6895301380 | 16700 | 16680 | 16700 | 16650 | 1275 |
| 512 | 20230725 | 104000 | 6874037830 | 16700 | 16700 | 16700 | 16700 | 35 |
| 513 | 20230725 | 103900 | 6873453330 | 16650 | 16640 | 16650 | 16640 | 116 |
| 514 | 20230725 | 103800 | 6871522580 | 16650 | 16670 | 16680 | 16640 | 3547 |
| 515 | 20230725 | 103700 | 6812460190 | 16670 | 16680 | 16680 | 16670 | 1150 |
| 516 | 20230725 | 103600 | 6793288690 | 16670 | 16660 | 16670 | 16660 | 2796 |
| 517 | 20230725 | 103500 | 6746682100 | 16660 | 16680 | 16680 | 16660 | 1434 |
| 518 | 20230725 | 103400 | 6722780470 | 16680 | 16690 | 16690 | 16680 | 432 |
| 519 | 20230725 | 103300 | 6715574630 | 16670 | 16690 | 16700 | 16660 | 1079 |
| 520 | 20230725 | 103200 | 6697582520 | 16680 | 16710 | 16710 | 16670 | 1063 |
| 521 | 20230725 | 103100 | 6679855090 | 16710 | 16750 | 16750 | 16700 | 277 |
| 522 | 20230725 | 103000 | 6675224450 | 16680 | 16680 | 16680 | 16680 | 281 |
| 523 | 20230725 | 102900 | 6670537370 | 16750 | 16750 | 16750 | 16680 | 1512 |
| 524 | 20230725 | 102800 | 6645214520 | 16750 | 16670 | 16750 | 16670 | 138 |
| 525 | 20230725 | 102700 | 6642908380 | 16690 | 16700 | 16700 | 16640 | 1662 |
| 526 | 20230725 | 102600 | 6615207950 | 16700 | 16750 | 16750 | 16700 | 117 |
| 527 | 20230725 | 102500 | 6613250390 | 16750 | 16660 | 16750 | 16650 | 460 |
| 528 | 20230725 | 102400 | 6605578710 | 16660 | 16660 | 16660 | 16650 | 146 |
| 529 | 20230725 | 102300 | 6603147370 | 16660 | 16660 | 16710 | 16660 | 554 |
| 530 | 20230725 | 102200 | 6593914630 | 16660 | 16680 | 16680 | 16640 | 1134 |
| 531 | 20230725 | 102100 | 6575034750 | 16630 | 16690 | 16690 | 16630 | 2208 |
| 532 | 20230725 | 102000 | 6538249450 | 16730 | 16710 | 16730 | 16690 | 2790 |
| 533 | 20230725 | 101900 | 6491638910 | 16720 | 16720 | 16720 | 16720 | 395 |
| 534 | 20230725 | 101800 | 6485034510 | 16720 | 16710 | 16720 | 16710 | 112 |
| 535 | 20230725 | 101700 | 6483162790 | 16710 | 16680 | 16710 | 16680 | 1091 |
| 536 | 20230725 | 101600 | 6464941340 | 16690 | 16720 | 16720 | 16680 | 2051 |
| 537 | 20230725 | 101500 | 6430697210 | 16720 | 16760 | 16760 | 16710 | 6022 |
| 538 | 20230725 | 101400 | 6329904850 | 16770 | 16780 | 16780 | 16760 | 1209 |
| 539 | 20230725 | 101300 | 6309626130 | 16770 | 16770 | 16780 | 16770 | 657 |
| 540 | 20230725 | 101200 | 6298603550 | 16780 | 16800 | 16800 | 16770 | 793 |
| 541 | 20230725 | 101100 | 6285296100 | 16800 | 16800 | 16800 | 16790 | 431 |
| 542 | 20230725 | 101000 | 6278055360 | 16800 | 16820 | 16820 | 16800 | 1071 |
| 543 | 20230725 | 100900 | 6260058480 | 16820 | 16800 | 16820 | 16800 | 3204 |
| 544 | 20230725 | 100800 | 6206223560 | 16800 | 16830 | 16830 | 16770 | 6917 |
| 545 | 20230725 | 100700 | 6089978560 | 16840 | 16910 | 16910 | 16840 | 332 |
| 546 | 20230725 | 100600 | 6084375680 | 16860 | 16850 | 16860 | 16820 | 191 |
| 547 | 20230725 | 100500 | 6081157520 | 16850 | 16820 | 16850 | 16810 | 1383 |
| 548 | 20230725 | 100400 | 6057898080 | 16820 | 16870 | 16890 | 16820 | 1668 |
| 549 | 20230725 | 100300 | 6029788090 | 16870 | 16850 | 16870 | 16840 | 2794 |
| 550 | 20230725 | 100200 | 5982707850 | 16850 | 16860 | 16860 | 16840 | 287 |
| 551 | 20230725 | 100100 | 5977872920 | 16860 | 16850 | 16870 | 16850 | 366 |
| 552 | 20230725 | 100000 | 5971703630 | 16830 | 16820 | 16860 | 16810 | 801 |
| 553 | 20230725 | 095900 | 5958223380 | 16810 | 16860 | 16860 | 16810 | 3783 |
| 554 | 20230725 | 095800 | 5894569840 | 16860 | 16930 | 16930 | 16850 | 3357 |
| 555 | 20230725 | 095700 | 5837862540 | 16920 | 16980 | 16980 | 16920 | 715 |
| 556 | 20230725 | 095600 | 5825758340 | 16910 | 16980 | 16980 | 16900 | 116 |
| 557 | 20230725 | 095500 | 5823790140 | 16980 | 16980 | 16980 | 16900 | 3135 |
| 558 | 20230725 | 095400 | 5770797840 | 16980 | 17000 | 17000 | 16860 | 1878 |
| 559 | 20230725 | 095300 | 5739036880 | 17010 | 16910 | 17020 | 16910 | 19460 |
| 560 | 20230725 | 095200 | 5409752290 | 16910 | 17050 | 17050 | 16910 | 609 |
| 561 | 20230725 | 095100 | 5399425090 | 17050 | 16860 | 17090 | 16850 | 3657 |
| 562 | 20230725 | 095000 | 5337734170 | 16870 | 16900 | 16950 | 16870 | 3375 |
| 563 | 20230725 | 094900 | 5280703150 | 16900 | 17000 | 17000 | 16900 | 6965 |
| 564 | 20230725 | 094800 | 5162568510 | 17030 | 17050 | 17090 | 17010 | 4170 |
| 565 | 20230725 | 094700 | 5091575810 | 17090 | 17180 | 17180 | 17030 | 1772 |
| 566 | 20230725 | 094600 | 5061296870 | 17180 | 17180 | 17190 | 17090 | 470 |
| 567 | 20230725 | 094500 | 5053222180 | 17190 | 17060 | 17200 | 17060 | 6482 |
| 568 | 20230725 | 094400 | 4941945490 | 17070 | 17070 | 17070 | 17030 | 1213 |
| 569 | 20230725 | 094300 | 4921272660 | 17070 | 17040 | 17090 | 17030 | 1402 |
| 570 | 20230725 | 094200 | 4897365310 | 17040 | 17090 | 17140 | 17040 | 2324 |
| 571 | 20230725 | 094100 | 4857719140 | 17090 | 17150 | 17150 | 17090 | 4073 |
| 572 | 20230725 | 094000 | 4787971210 | 17150 | 17160 | 17160 | 17140 | 732 |
| 573 | 20230725 | 093900 | 4775414020 | 17160 | 17120 | 17160 | 17120 | 2350 |
| 574 | 20230725 | 093800 | 4735127400 | 17120 | 17140 | 17140 | 17120 | 2051 |
| 575 | 20230725 | 093700 | 4699990350 | 17170 | 17150 | 17170 | 17140 | 1983 |
| 576 | 20230725 | 093600 | 4665981180 | 17160 | 17140 | 17180 | 17140 | 1631 |
| 577 | 20230725 | 093500 | 4637990880 | 17140 | 17210 | 17220 | 17140 | 10629 |
| 578 | 20230725 | 093400 | 4455418660 | 17220 | 17120 | 17220 | 17120 | 14554 |
| 579 | 20230725 | 093300 | 4205365070 | 17120 | 17120 | 17140 | 17090 | 5722 |
| 580 | 20230725 | 093200 | 4107399090 | 17120 | 17060 | 17120 | 17060 | 4066 |
| 581 | 20230725 | 093100 | 4037905240 | 17040 | 17000 | 17060 | 16990 | 3349 |
| 582 | 20230725 | 093000 | 3980890990 | 17000 | 16970 | 17010 | 16950 | 3275 |
| 583 | 20230725 | 092900 | 3925300010 | 16970 | 17030 | 17030 | 16970 | 2891 |
| 584 | 20230725 | 092800 | 3876131440 | 17020 | 17020 | 17030 | 17020 | 815 |
| 585 | 20230725 | 092700 | 3862255690 | 17020 | 17040 | 17040 | 17010 | 1898 |
| 586 | 20230725 | 092600 | 3829937800 | 17050 | 17110 | 17130 | 17050 | 1791 |
| 587 | 20230725 | 092500 | 3799347390 | 17130 | 16950 | 17140 | 16950 | 9072 |
| 588 | 20230725 | 092400 | 3644829840 | 16960 | 16930 | 16960 | 16880 | 9269 |
| 589 | 20230725 | 092300 | 3488089120 | 16940 | 17010 | 17020 | 16910 | 3668 |
| 590 | 20230725 | 092200 | 3425901670 | 17010 | 16960 | 17020 | 16950 | 4788 |
| 591 | 20230725 | 092100 | 3344512130 | 16960 | 17020 | 17020 | 16950 | 6634 |
| 592 | 20230725 | 092000 | 3231841350 | 17000 | 17070 | 17070 | 17000 | 3940 |
| 593 | 20230725 | 091900 | 3164722840 | 17050 | 17090 | 17150 | 17050 | 5766 |
| 594 | 20230725 | 091800 | 3066277310 | 17090 | 17170 | 17190 | 17090 | 33495 |
| 595 | 20230725 | 091700 | 2491431500 | 17180 | 17120 | 17180 | 17120 | 8860 |
| 596 | 20230725 | 091600 | 2339520050 | 17150 | 17070 | 17150 | 17060 | 13450 |
| 597 | 20230725 | 091500 | 2109266840 | 17070 | 16990 | 17090 | 16990 | 10913 |
| 598 | 20230725 | 091400 | 1923390850 | 16990 | 16970 | 17000 | 16950 | 15819 |
| 599 | 20230725 | 091300 | 1654859260 | 16970 | 16870 | 16980 | 16870 | 12760 |
| 600 | 20230725 | 091200 | 1438860650 | 16870 | 16790 | 16880 | 16790 | 12687 |
| 601 | 20230725 | 091100 | 1225404760 | 16790 | 16690 | 16800 | 16690 | 9603 |
| 602 | 20230725 | 091000 | 1064522660 | 16690 | 16640 | 16710 | 16630 | 9161 |
| 603 | 20230725 | 090900 | 911608740 | 16630 | 16480 | 16650 | 16470 | 13132 |
| 604 | 20230725 | 090800 | 694449580 | 16480 | 16430 | 16480 | 16430 | 1734 |
| 605 | 20230725 | 090700 | 665909500 | 16470 | 16310 | 16470 | 16310 | 4550 |
| 606 | 20230725 | 090600 | 591333380 | 16380 | 16230 | 16380 | 16230 | 2481 |
| 607 | 20230725 | 090500 | 550786120 | 16310 | 16240 | 16310 | 16200 | 3720 |
| 608 | 20230725 | 090400 | 490438620 | 16250 | 16280 | 16360 | 16200 | 3071 |
| 609 | 20230725 | 090300 | 440511130 | 16280 | 16270 | 16380 | 16250 | 1001 |
| 610 | 20230725 | 090200 | 424187430 | 16380 | 16480 | 16490 | 16240 | 12242 |
| 611 | 20230725 | 090100 | 223406200 | 16480 | 16590 | 16590 | 16480 | 2935 |
| 612 | 20230725 | 090000 | 174945000 | 16590 | 16580 | 16590 | 16560 | 10541 |