30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 7328 |
| 3 | 20230725 | 192000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 4 | 20230725 | 191900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 5 | 20230725 | 191800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 6 | 20230725 | 191700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 7 | 20230725 | 191600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 8 | 20230725 | 191500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 9 | 20230725 | 191400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 10 | 20230725 | 191300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 11 | 20230725 | 191200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 12 | 20230725 | 191100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 13 | 20230725 | 191000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 14 | 20230725 | 190900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 15 | 20230725 | 190800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 16 | 20230725 | 190700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 17 | 20230725 | 190600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 18 | 20230725 | 190500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 19 | 20230725 | 190400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 20 | 20230725 | 190300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 21 | 20230725 | 190200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 22 | 20230725 | 190100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 23 | 20230725 | 190000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 24 | 20230725 | 185900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 25 | 20230725 | 185800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 26 | 20230725 | 185700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 27 | 20230725 | 185600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 28 | 20230725 | 185500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 29 | 20230725 | 185400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 30 | 20230725 | 185300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 31 | 20230725 | 185200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 32 | 20230725 | 185100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 7328 |
| 33 | 20230725 | 185000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 34 | 20230725 | 184900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 35 | 20230725 | 184800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 36 | 20230725 | 184700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 37 | 20230725 | 184600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 38 | 20230725 | 184500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 39 | 20230725 | 184400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 40 | 20230725 | 184300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 41 | 20230725 | 184200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 42 | 20230725 | 184100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 43 | 20230725 | 184000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 44 | 20230725 | 183900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 45 | 20230725 | 183800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 46 | 20230725 | 183700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 47 | 20230725 | 183600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 48 | 20230725 | 183500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 49 | 20230725 | 183400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 50 | 20230725 | 183300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 51 | 20230725 | 183200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 52 | 20230725 | 183100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 53 | 20230725 | 183000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 54 | 20230725 | 182900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 55 | 20230725 | 182800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 56 | 20230725 | 182700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 57 | 20230725 | 182600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 58 | 20230725 | 182500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 59 | 20230725 | 182400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 60 | 20230725 | 182300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 61 | 20230725 | 182200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 62 | 20230725 | 182100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 7328 |
| 63 | 20230725 | 182000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 64 | 20230725 | 181900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 65 | 20230725 | 181800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 66 | 20230725 | 181700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 67 | 20230725 | 181600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 68 | 20230725 | 181500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 69 | 20230725 | 181400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 70 | 20230725 | 181300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 71 | 20230725 | 181200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 72 | 20230725 | 181100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 73 | 20230725 | 181000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 74 | 20230725 | 180900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 75 | 20230725 | 180800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 76 | 20230725 | 180700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 77 | 20230725 | 180600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 78 | 20230725 | 180500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 79 | 20230725 | 180400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 80 | 20230725 | 180300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 81 | 20230725 | 180200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 82 | 20230725 | 180100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 83 | 20230725 | 180000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 84 | 20230725 | 175900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 85 | 20230725 | 175800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 86 | 20230725 | 175700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 87 | 20230725 | 175600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 88 | 20230725 | 175500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 89 | 20230725 | 175400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 90 | 20230725 | 175300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 91 | 20230725 | 175200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 92 | 20230725 | 175100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 7328 |
| 93 | 20230725 | 175000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 94 | 20230725 | 174900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 95 | 20230725 | 174800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 96 | 20230725 | 174700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 97 | 20230725 | 174600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 98 | 20230725 | 174500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 99 | 20230725 | 174400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 100 | 20230725 | 174300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 101 | 20230725 | 174200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 102 | 20230725 | 174100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 103 | 20230725 | 174000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 104 | 20230725 | 173900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 105 | 20230725 | 173800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 106 | 20230725 | 173700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 107 | 20230725 | 173600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 108 | 20230725 | 173500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 109 | 20230725 | 173400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 110 | 20230725 | 173300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 111 | 20230725 | 173200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 112 | 20230725 | 173100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 113 | 20230725 | 173000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 114 | 20230725 | 172900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 115 | 20230725 | 172800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 116 | 20230725 | 172700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 117 | 20230725 | 172600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 118 | 20230725 | 172500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 119 | 20230725 | 172400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 120 | 20230725 | 172300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 121 | 20230725 | 172200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 122 | 20230725 | 172100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 7328 |
| 123 | 20230725 | 172000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 124 | 20230725 | 171900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 125 | 20230725 | 171800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 126 | 20230725 | 171700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 127 | 20230725 | 171600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 128 | 20230725 | 171500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 129 | 20230725 | 171400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 130 | 20230725 | 171300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 131 | 20230725 | 171200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 132 | 20230725 | 171100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 133 | 20230725 | 171000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 134 | 20230725 | 170900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 135 | 20230725 | 170800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 136 | 20230725 | 170700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 137 | 20230725 | 170600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 138 | 20230725 | 170500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 139 | 20230725 | 170400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 140 | 20230725 | 170300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 141 | 20230725 | 170200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 142 | 20230725 | 170100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 143 | 20230725 | 170000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 144 | 20230725 | 165900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 145 | 20230725 | 165800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 146 | 20230725 | 165700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 147 | 20230725 | 165600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 148 | 20230725 | 165500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 149 | 20230725 | 165400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 150 | 20230725 | 165300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 151 | 20230725 | 165200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 152 | 20230725 | 165100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 7328 |
| 153 | 20230725 | 165000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 154 | 20230725 | 164900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 155 | 20230725 | 164800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 156 | 20230725 | 164700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 157 | 20230725 | 164600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 158 | 20230725 | 164500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 159 | 20230725 | 164400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 160 | 20230725 | 164300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 161 | 20230725 | 164200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 162 | 20230725 | 164100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 163 | 20230725 | 164000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 164 | 20230725 | 163900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 165 | 20230725 | 163800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 166 | 20230725 | 163700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 167 | 20230725 | 163600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 168 | 20230725 | 163500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 169 | 20230725 | 163400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 170 | 20230725 | 163300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 171 | 20230725 | 163200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 172 | 20230725 | 163100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 173 | 20230725 | 163000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 174 | 20230725 | 162900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 175 | 20230725 | 162800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 176 | 20230725 | 162700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 177 | 20230725 | 162600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 178 | 20230725 | 162500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 179 | 20230725 | 162400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 180 | 20230725 | 162300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 181 | 20230725 | 162200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 182 | 20230725 | 162100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 7328 |
| 183 | 20230725 | 162000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 184 | 20230725 | 161900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 185 | 20230725 | 161800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 186 | 20230725 | 161700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 187 | 20230725 | 161600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 188 | 20230725 | 161500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 189 | 20230725 | 161400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 190 | 20230725 | 161300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 191 | 20230725 | 161200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 192 | 20230725 | 161100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 193 | 20230725 | 161000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 194 | 20230725 | 160900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 195 | 20230725 | 160800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 196 | 20230725 | 160700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 197 | 20230725 | 160600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 198 | 20230725 | 160500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 199 | 20230725 | 160400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 200 | 20230725 | 160300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 201 | 20230725 | 160200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 202 | 20230725 | 160100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 203 | 20230725 | 160000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 204 | 20230725 | 155900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 205 | 20230725 | 155800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 206 | 20230725 | 155700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 207 | 20230725 | 155600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 208 | 20230725 | 155500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 209 | 20230725 | 155400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 210 | 20230725 | 155300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 211 | 20230725 | 155200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 212 | 20230725 | 155100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 7328 |
| 213 | 20230725 | 155000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 214 | 20230725 | 154900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 215 | 20230725 | 154800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 216 | 20230725 | 154700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 217 | 20230725 | 154600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 218 | 20230725 | 154500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 219 | 20230725 | 154400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 220 | 20230725 | 154300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 221 | 20230725 | 154200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 222 | 20230725 | 154100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 223 | 20230725 | 154000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 224 | 20230725 | 153900 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 225 | 20230725 | 153800 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 226 | 20230725 | 153700 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 227 | 20230725 | 153600 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 228 | 20230725 | 153500 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 229 | 20230725 | 153400 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 230 | 20230725 | 153300 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 231 | 20230725 | 153200 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 232 | 20230725 | 153100 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 0 |
| 233 | 20230725 | 153000 | 1732184380 | 7400 | 7400 | 7400 | 7400 | 7328 |
| 234 | 20230725 | 152900 | 1677957180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 235 | 20230725 | 152800 | 1677957180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 236 | 20230725 | 152700 | 1677957180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 237 | 20230725 | 152600 | 1677957180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 238 | 20230725 | 152500 | 1677957180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 239 | 20230725 | 152400 | 1677957180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 240 | 20230725 | 152300 | 1677957180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 241 | 20230725 | 152200 | 1677957180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 242 | 20230725 | 152100 | 1677957180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 243 | 20230725 | 152000 | 1677957180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 244 | 20230725 | 151900 | 1677957180 | 7450 | 7410 | 7450 | 7400 | 4879 |
| 245 | 20230725 | 151800 | 1641809330 | 7420 | 7420 | 7420 | 7410 | 2575 |
| 246 | 20230725 | 151700 | 1622727570 | 7420 | 7420 | 7420 | 7410 | 308 |
| 247 | 20230725 | 151600 | 1620443710 | 7420 | 7430 | 7430 | 7420 | 1359 |
| 248 | 20230725 | 151500 | 1610347340 | 7460 | 7440 | 7460 | 7440 | 715 |
| 249 | 20230725 | 151400 | 1605021310 | 7430 | 7430 | 7430 | 7430 | 226 |
| 250 | 20230725 | 151300 | 1603342130 | 7440 | 7430 | 7440 | 7430 | 77 |
| 251 | 20230725 | 151200 | 1602769520 | 7440 | 7440 | 7440 | 7440 | 2 |
| 252 | 20230725 | 151100 | 1602754640 | 7460 | 7460 | 7460 | 7460 | 395 |
| 253 | 20230725 | 151000 | 1599807940 | 7430 | 7460 | 7460 | 7430 | 32 |
| 254 | 20230725 | 150900 | 1599570120 | 7460 | 7410 | 7460 | 7410 | 1140 |
| 255 | 20230725 | 150800 | 1591072720 | 7420 | 7420 | 7430 | 7420 | 1391 |
| 256 | 20230725 | 150700 | 1580750100 | 7420 | 7430 | 7430 | 7420 | 1542 |
| 257 | 20230725 | 150600 | 1569304750 | 7440 | 7440 | 7440 | 7440 | 26 |
| 258 | 20230725 | 150500 | 1569111310 | 7470 | 7470 | 7470 | 7470 | 2 |
| 259 | 20230725 | 150400 | 1569096370 | 7440 | 7440 | 7440 | 7440 | 808 |
| 260 | 20230725 | 150300 | 1563084850 | 7430 | 7430 | 7430 | 7430 | 2 |
| 261 | 20230725 | 150200 | 1563069990 | 7430 | 7430 | 7430 | 7430 | 0 |
| 262 | 20230725 | 150100 | 1563069990 | 7430 | 7430 | 7430 | 7430 | 0 |
| 263 | 20230725 | 150000 | 1563069990 | 7430 | 7430 | 7430 | 7430 | 0 |
| 264 | 20230725 | 145900 | 1563069990 | 7430 | 7430 | 7430 | 7430 | 1347 |
| 265 | 20230725 | 145800 | 1553061780 | 7430 | 7430 | 7430 | 7430 | 200 |
| 266 | 20230725 | 145700 | 1551575780 | 7430 | 7430 | 7430 | 7430 | 335 |
| 267 | 20230725 | 145600 | 1549086730 | 7430 | 7420 | 7430 | 7410 | 279 |
| 268 | 20230725 | 145500 | 1547016440 | 7420 | 7430 | 7430 | 7420 | 1489 |
| 269 | 20230725 | 145400 | 1535965200 | 7430 | 7440 | 7440 | 7430 | 4337 |
| 270 | 20230725 | 145300 | 1503730720 | 7440 | 7440 | 7440 | 7440 | 58 |
| 271 | 20230725 | 145200 | 1503299200 | 7440 | 7450 | 7450 | 7440 | 2472 |
| 272 | 20230725 | 145100 | 1484901800 | 7450 | 7470 | 7470 | 7450 | 442 |
| 273 | 20230725 | 145000 | 1481608650 | 7470 | 7470 | 7470 | 7470 | 10 |
| 274 | 20230725 | 144900 | 1481533950 | 7470 | 7470 | 7470 | 7470 | 1303 |
| 275 | 20230725 | 144800 | 1471800540 | 7470 | 7460 | 7470 | 7460 | 1227 |
| 276 | 20230725 | 144700 | 1462646420 | 7450 | 7450 | 7450 | 7450 | 14 |
| 277 | 20230725 | 144600 | 1462542120 | 7450 | 7450 | 7450 | 7450 | 1096 |
| 278 | 20230725 | 144500 | 1454376920 | 7460 | 7460 | 7460 | 7450 | 120 |
| 279 | 20230725 | 144400 | 1453482710 | 7460 | 7450 | 7460 | 7450 | 30 |
| 280 | 20230725 | 144300 | 1453259010 | 7450 | 7460 | 7460 | 7450 | 1378 |
| 281 | 20230725 | 144200 | 1442991710 | 7460 | 7460 | 7460 | 7460 | 22 |
| 282 | 20230725 | 144100 | 1442827590 | 7460 | 7460 | 7460 | 7460 | 530 |
| 283 | 20230725 | 144000 | 1438873790 | 7460 | 7470 | 7470 | 7460 | 765 |
| 284 | 20230725 | 143900 | 1433159900 | 7480 | 7470 | 7480 | 7470 | 825 |
| 285 | 20230725 | 143800 | 1426995150 | 7480 | 7480 | 7480 | 7480 | 5 |
| 286 | 20230725 | 143700 | 1426957750 | 7480 | 7490 | 7490 | 7480 | 3273 |
| 287 | 20230725 | 143600 | 1402470080 | 7500 | 7500 | 7500 | 7500 | 2 |
| 288 | 20230725 | 143500 | 1402455080 | 7500 | 7500 | 7500 | 7500 | 0 |
| 289 | 20230725 | 143400 | 1402455080 | 7500 | 7500 | 7500 | 7500 | 3 |
| 290 | 20230725 | 143300 | 1402432580 | 7500 | 7500 | 7500 | 7500 | 0 |
| 291 | 20230725 | 143200 | 1402432580 | 7500 | 7500 | 7500 | 7500 | 128 |
| 292 | 20230725 | 143100 | 1401472580 | 7520 | 7510 | 7520 | 7510 | 180 |
| 293 | 20230725 | 143000 | 1400119230 | 7510 | 7500 | 7510 | 7500 | 1101 |
| 294 | 20230725 | 142900 | 1391861410 | 7500 | 7500 | 7500 | 7500 | 0 |
| 295 | 20230725 | 142800 | 1391861410 | 7500 | 7500 | 7500 | 7500 | 15 |
| 296 | 20230725 | 142700 | 1391748910 | 7480 | 7480 | 7480 | 7480 | 0 |
| 297 | 20230725 | 142600 | 1391748910 | 7480 | 7490 | 7490 | 7480 | 500 |
| 298 | 20230725 | 142500 | 1388006400 | 7510 | 7500 | 7510 | 7500 | 151 |
| 299 | 20230725 | 142400 | 1386873890 | 7510 | 7490 | 7510 | 7490 | 402 |
| 300 | 20230725 | 142300 | 1383859870 | 7490 | 7490 | 7510 | 7490 | 531 |
| 301 | 20230725 | 142200 | 1379882660 | 7520 | 7500 | 7520 | 7500 | 551 |
| 302 | 20230725 | 142100 | 1375750140 | 7500 | 7510 | 7510 | 7490 | 1285 |
| 303 | 20230725 | 142000 | 1366118610 | 7530 | 7530 | 7530 | 7530 | 1 |
| 304 | 20230725 | 141900 | 1366111080 | 7530 | 7530 | 7530 | 7530 | 30 |
| 305 | 20230725 | 141800 | 1365885180 | 7530 | 7510 | 7530 | 7510 | 115 |
| 306 | 20230725 | 141700 | 1365020510 | 7500 | 7490 | 7500 | 7490 | 522 |
| 307 | 20230725 | 141600 | 1361105730 | 7490 | 7490 | 7490 | 7490 | 1100 |
| 308 | 20230725 | 141500 | 1352866730 | 7470 | 7470 | 7470 | 7470 | 0 |
| 309 | 20230725 | 141400 | 1352866730 | 7470 | 7470 | 7470 | 7470 | 29 |
| 310 | 20230725 | 141300 | 1352650100 | 7460 | 7460 | 7460 | 7460 | 0 |
| 311 | 20230725 | 141200 | 1352650100 | 7460 | 7470 | 7480 | 7460 | 602 |
| 312 | 20230725 | 141100 | 1348151150 | 7470 | 7460 | 7470 | 7460 | 1344 |
| 313 | 20230725 | 141000 | 1338120020 | 7470 | 7470 | 7470 | 7470 | 0 |
| 314 | 20230725 | 140900 | 1338120020 | 7470 | 7470 | 7470 | 7470 | 1 |
| 315 | 20230725 | 140800 | 1338112550 | 7470 | 7470 | 7470 | 7470 | 89 |
| 316 | 20230725 | 140700 | 1337447720 | 7470 | 7470 | 7470 | 7470 | 0 |
| 317 | 20230725 | 140600 | 1337447720 | 7470 | 7470 | 7470 | 7470 | 50 |
| 318 | 20230725 | 140500 | 1337074220 | 7460 | 7460 | 7460 | 7460 | 115 |
| 319 | 20230725 | 140400 | 1336216320 | 7470 | 7470 | 7470 | 7470 | 101 |
| 320 | 20230725 | 140300 | 1335461850 | 7460 | 7470 | 7470 | 7460 | 64 |
| 321 | 20230725 | 140200 | 1334984350 | 7470 | 7470 | 7470 | 7470 | 150 |
| 322 | 20230725 | 140100 | 1333863850 | 7460 | 7460 | 7460 | 7460 | 289 |
| 323 | 20230725 | 140000 | 1331707910 | 7460 | 7470 | 7470 | 7460 | 143 |
| 324 | 20230725 | 135900 | 1330641080 | 7470 | 7470 | 7470 | 7470 | 1122 |
| 325 | 20230725 | 135800 | 1322259740 | 7480 | 7480 | 7480 | 7480 | 13 |
| 326 | 20230725 | 135700 | 1322162500 | 7490 | 7490 | 7490 | 7490 | 0 |
| 327 | 20230725 | 135600 | 1322162500 | 7490 | 7490 | 7490 | 7490 | 5 |
| 328 | 20230725 | 135500 | 1322125050 | 7480 | 7490 | 7490 | 7480 | 1443 |
| 329 | 20230725 | 135400 | 1311324480 | 7500 | 7500 | 7500 | 7500 | 100 |
| 330 | 20230725 | 135300 | 1310574480 | 7500 | 7500 | 7500 | 7500 | 298 |
| 331 | 20230725 | 135200 | 1308339480 | 7500 | 7500 | 7500 | 7500 | 0 |
| 332 | 20230725 | 135100 | 1308339480 | 7500 | 7500 | 7500 | 7500 | 119 |
| 333 | 20230725 | 135000 | 1307446980 | 7500 | 7500 | 7500 | 7500 | 1 |
| 334 | 20230725 | 134900 | 1307439480 | 7500 | 7500 | 7500 | 7500 | 0 |
| 335 | 20230725 | 134800 | 1307439480 | 7500 | 7510 | 7510 | 7500 | 221 |
| 336 | 20230725 | 134700 | 1305781930 | 7510 | 7510 | 7510 | 7510 | 0 |
| 337 | 20230725 | 134600 | 1305781930 | 7510 | 7510 | 7510 | 7510 | 0 |
| 338 | 20230725 | 134500 | 1305781930 | 7510 | 7510 | 7510 | 7510 | 0 |
| 339 | 20230725 | 134400 | 1305781930 | 7510 | 7510 | 7510 | 7510 | 0 |
| 340 | 20230725 | 134300 | 1305781930 | 7510 | 7510 | 7510 | 7510 | 0 |
| 341 | 20230725 | 134200 | 1305781930 | 7510 | 7510 | 7510 | 7510 | 0 |
| 342 | 20230725 | 134100 | 1305781930 | 7510 | 7510 | 7510 | 7510 | 933 |
| 343 | 20230725 | 134000 | 1298775100 | 7540 | 7540 | 7540 | 7540 | 0 |
| 344 | 20230725 | 133900 | 1298775100 | 7540 | 7540 | 7540 | 7540 | 0 |
| 345 | 20230725 | 133800 | 1298775100 | 7540 | 7540 | 7540 | 7540 | 0 |
| 346 | 20230725 | 133700 | 1298775100 | 7540 | 7540 | 7540 | 7540 | 1 |
| 347 | 20230725 | 133600 | 1298767560 | 7540 | 7540 | 7540 | 7540 | 100 |
| 348 | 20230725 | 133500 | 1298013560 | 7540 | 7510 | 7540 | 7510 | 3 |
| 349 | 20230725 | 133400 | 1297991000 | 7540 | 7540 | 7540 | 7540 | 0 |
| 350 | 20230725 | 133300 | 1297991000 | 7540 | 7540 | 7540 | 7510 | 201 |
| 351 | 20230725 | 133200 | 1296478200 | 7540 | 7540 | 7540 | 7540 | 0 |
| 352 | 20230725 | 133100 | 1296478200 | 7540 | 7520 | 7540 | 7520 | 21 |
| 353 | 20230725 | 133000 | 1296320260 | 7520 | 7520 | 7520 | 7520 | 0 |
| 354 | 20230725 | 132900 | 1296320260 | 7520 | 7520 | 7520 | 7520 | 669 |
| 355 | 20230725 | 132800 | 1291289380 | 7550 | 7550 | 7550 | 7550 | 0 |
| 356 | 20230725 | 132700 | 1291289380 | 7550 | 7530 | 7550 | 7530 | 462 |
| 357 | 20230725 | 132600 | 1287809500 | 7530 | 7530 | 7530 | 7530 | 1 |
| 358 | 20230725 | 132500 | 1287801970 | 7510 | 7510 | 7510 | 7510 | 46 |
| 359 | 20230725 | 132400 | 1287456510 | 7530 | 7530 | 7530 | 7530 | 0 |
| 360 | 20230725 | 132300 | 1287456510 | 7530 | 7500 | 7530 | 7500 | 2975 |
| 361 | 20230725 | 132200 | 1265128680 | 7470 | 7470 | 7470 | 7470 | 0 |
| 362 | 20230725 | 132100 | 1265128680 | 7470 | 7500 | 7500 | 7470 | 2303 |
| 363 | 20230725 | 132000 | 1247916170 | 7470 | 7500 | 7500 | 7470 | 262 |
| 364 | 20230725 | 131900 | 1245959000 | 7500 | 7500 | 7500 | 7500 | 5 |
| 365 | 20230725 | 131800 | 1245921500 | 7500 | 7480 | 7500 | 7470 | 599 |
| 366 | 20230725 | 131700 | 1241442980 | 7480 | 7490 | 7490 | 7480 | 1252 |
| 367 | 20230725 | 131600 | 1232078000 | 7480 | 7500 | 7500 | 7470 | 1434 |
| 368 | 20230725 | 131500 | 1221342790 | 7500 | 7510 | 7510 | 7500 | 731 |
| 369 | 20230725 | 131400 | 1215859260 | 7530 | 7520 | 7530 | 7520 | 38 |
| 370 | 20230725 | 131300 | 1215573320 | 7500 | 7500 | 7500 | 7500 | 17 |
| 371 | 20230725 | 131200 | 1215445820 | 7500 | 7500 | 7500 | 7500 | 175 |
| 372 | 20230725 | 131100 | 1214133320 | 7490 | 7490 | 7490 | 7490 | 0 |
| 373 | 20230725 | 131000 | 1214133320 | 7490 | 7480 | 7490 | 7480 | 997 |
| 374 | 20230725 | 130900 | 1206670790 | 7480 | 7480 | 7480 | 7480 | 46 |
| 375 | 20230725 | 130800 | 1206326710 | 7480 | 7480 | 7480 | 7480 | 737 |
| 376 | 20230725 | 130700 | 1200813950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 377 | 20230725 | 130600 | 1200813950 | 7480 | 7480 | 7480 | 7470 | 96 |
| 378 | 20230725 | 130500 | 1200096070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 379 | 20230725 | 130400 | 1200096070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 380 | 20230725 | 130300 | 1200096070 | 7480 | 7480 | 7480 | 7480 | 91 |
| 381 | 20230725 | 130200 | 1199415390 | 7480 | 7480 | 7480 | 7480 | 0 |
| 382 | 20230725 | 130100 | 1199415390 | 7480 | 7480 | 7480 | 7480 | 34 |
| 383 | 20230725 | 130000 | 1199161070 | 7480 | 7480 | 7480 | 7480 | 35 |
| 384 | 20230725 | 125900 | 1198899270 | 7470 | 7480 | 7480 | 7470 | 491 |
| 385 | 20230725 | 125800 | 1195231190 | 7480 | 7480 | 7480 | 7480 | 14 |
| 386 | 20230725 | 125700 | 1195126470 | 7480 | 7480 | 7480 | 7480 | 0 |
| 387 | 20230725 | 125600 | 1195126470 | 7480 | 7480 | 7480 | 7480 | 45 |
| 388 | 20230725 | 125500 | 1194789870 | 7480 | 7480 | 7480 | 7480 | 33 |
| 389 | 20230725 | 125400 | 1194543030 | 7480 | 7480 | 7480 | 7480 | 691 |
| 390 | 20230725 | 125300 | 1189374350 | 7480 | 7470 | 7480 | 7470 | 671 |
| 391 | 20230725 | 125200 | 1184361970 | 7480 | 7480 | 7480 | 7480 | 1269 |
| 392 | 20230725 | 125100 | 1174869850 | 7490 | 7470 | 7490 | 7470 | 1490 |
| 393 | 20230725 | 125000 | 1163728630 | 7470 | 7470 | 7470 | 7470 | 0 |
| 394 | 20230725 | 124900 | 1163728630 | 7470 | 7480 | 7480 | 7470 | 4592 |
| 395 | 20230725 | 124800 | 1129398250 | 7490 | 7490 | 7490 | 7490 | 0 |
| 396 | 20230725 | 124700 | 1129398250 | 7490 | 7490 | 7490 | 7490 | 0 |
| 397 | 20230725 | 124600 | 1129398250 | 7490 | 7490 | 7490 | 7490 | 0 |
| 398 | 20230725 | 124500 | 1129398250 | 7490 | 7490 | 7490 | 7490 | 1739 |
| 399 | 20230725 | 124400 | 1116373140 | 7490 | 7490 | 7490 | 7490 | 1 |
| 400 | 20230725 | 124300 | 1116365650 | 7500 | 7500 | 7500 | 7500 | 100 |
| 401 | 20230725 | 124200 | 1115615650 | 7500 | 7500 | 7500 | 7500 | 154 |
| 402 | 20230725 | 124100 | 1114460650 | 7500 | 7500 | 7500 | 7500 | 1000 |
| 403 | 20230725 | 124000 | 1106960650 | 7490 | 7500 | 7500 | 7490 | 75 |
| 404 | 20230725 | 123900 | 1106398600 | 7500 | 7500 | 7500 | 7500 | 1160 |
| 405 | 20230725 | 123800 | 1097698600 | 7500 | 7490 | 7500 | 7490 | 380 |
| 406 | 20230725 | 123700 | 1094852200 | 7500 | 7500 | 7500 | 7500 | 0 |
| 407 | 20230725 | 123600 | 1094852200 | 7500 | 7500 | 7500 | 7500 | 1 |
| 408 | 20230725 | 123500 | 1094844700 | 7490 | 7500 | 7500 | 7490 | 602 |
| 409 | 20230725 | 123400 | 1090329720 | 7500 | 7490 | 7500 | 7490 | 259 |
| 410 | 20230725 | 123300 | 1088387230 | 7490 | 7500 | 7500 | 7490 | 41 |
| 411 | 20230725 | 123200 | 1088080130 | 7500 | 7510 | 7510 | 7500 | 4052 |
| 412 | 20230725 | 123100 | 1057673330 | 7510 | 7520 | 7520 | 7510 | 1093 |
| 413 | 20230725 | 123000 | 1049454890 | 7520 | 7520 | 7520 | 7520 | 0 |
| 414 | 20230725 | 122900 | 1049454890 | 7520 | 7520 | 7520 | 7520 | 0 |
| 415 | 20230725 | 122800 | 1049454890 | 7520 | 7530 | 7530 | 7520 | 2 |
| 416 | 20230725 | 122700 | 1049439840 | 7530 | 7530 | 7530 | 7530 | 90 |
| 417 | 20230725 | 122600 | 1048762140 | 7520 | 7520 | 7520 | 7520 | 100 |
| 418 | 20230725 | 122500 | 1048010140 | 7520 | 7530 | 7530 | 7520 | 74 |
| 419 | 20230725 | 122400 | 1047453550 | 7520 | 7520 | 7520 | 7520 | 0 |
| 420 | 20230725 | 122300 | 1047453550 | 7520 | 7520 | 7520 | 7520 | 104 |
| 421 | 20230725 | 122200 | 1046671470 | 7530 | 7530 | 7530 | 7530 | 24 |
| 422 | 20230725 | 122100 | 1046490750 | 7530 | 7520 | 7530 | 7520 | 427 |
| 423 | 20230725 | 122000 | 1043279690 | 7530 | 7530 | 7530 | 7530 | 13 |
| 424 | 20230725 | 121900 | 1043181800 | 7520 | 7520 | 7520 | 7520 | 300 |
| 425 | 20230725 | 121800 | 1040925800 | 7520 | 7510 | 7520 | 7510 | 506 |
| 426 | 20230725 | 121700 | 1037120740 | 7510 | 7520 | 7520 | 7510 | 472 |
| 427 | 20230725 | 121600 | 1033574670 | 7520 | 7520 | 7520 | 7520 | 7 |
| 428 | 20230725 | 121500 | 1033522030 | 7520 | 7520 | 7520 | 7520 | 3247 |
| 429 | 20230725 | 121400 | 1009104590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 430 | 20230725 | 121300 | 1009104590 | 7520 | 7520 | 7520 | 7520 | 592 |
| 431 | 20230725 | 121200 | 1004652750 | 7520 | 7520 | 7520 | 7520 | 0 |
| 432 | 20230725 | 121100 | 1004652750 | 7520 | 7520 | 7520 | 7520 | 0 |
| 433 | 20230725 | 121000 | 1004652750 | 7520 | 7530 | 7530 | 7520 | 119 |
| 434 | 20230725 | 120900 | 1003757810 | 7540 | 7540 | 7540 | 7540 | 37 |
| 435 | 20230725 | 120800 | 1003478830 | 7540 | 7540 | 7540 | 7540 | 0 |
| 436 | 20230725 | 120700 | 1003478830 | 7540 | 7540 | 7540 | 7540 | 22 |
| 437 | 20230725 | 120600 | 1003312950 | 7540 | 7540 | 7540 | 7540 | 23 |
| 438 | 20230725 | 120500 | 1003139530 | 7540 | 7540 | 7540 | 7540 | 23 |
| 439 | 20230725 | 120400 | 1002966110 | 7540 | 7540 | 7540 | 7540 | 2 |
| 440 | 20230725 | 120300 | 1002951030 | 7540 | 7540 | 7540 | 7540 | 33 |
| 441 | 20230725 | 120200 | 1002702210 | 7550 | 7550 | 7550 | 7550 | 0 |
| 442 | 20230725 | 120100 | 1002702210 | 7550 | 7550 | 7550 | 7550 | 0 |
| 443 | 20230725 | 120000 | 1002702210 | 7550 | 7550 | 7550 | 7550 | 1 |
| 444 | 20230725 | 115900 | 1002694660 | 7520 | 7520 | 7520 | 7520 | 0 |
| 445 | 20230725 | 115800 | 1002694660 | 7520 | 7520 | 7520 | 7520 | 0 |
| 446 | 20230725 | 115700 | 1002694660 | 7520 | 7520 | 7520 | 7520 | 155 |
| 447 | 20230725 | 115600 | 1001529060 | 7520 | 7540 | 7540 | 7520 | 130 |
| 448 | 20230725 | 115500 | 1000551170 | 7540 | 7540 | 7540 | 7540 | 603 |
| 449 | 20230725 | 115400 | 996004550 | 7570 | 7570 | 7570 | 7570 | 0 |
| 450 | 20230725 | 115300 | 996004550 | 7570 | 7570 | 7570 | 7570 | 67 |
| 451 | 20230725 | 115200 | 995497360 | 7570 | 7570 | 7570 | 7570 | 10 |
| 452 | 20230725 | 115100 | 995421660 | 7570 | 7570 | 7570 | 7570 | 2 |
| 453 | 20230725 | 115000 | 995406520 | 7530 | 7530 | 7530 | 7530 | 200 |
| 454 | 20230725 | 114900 | 993900520 | 7530 | 7530 | 7530 | 7530 | 1 |
| 455 | 20230725 | 114800 | 993892990 | 7550 | 7530 | 7550 | 7530 | 130 |
| 456 | 20230725 | 114700 | 992912090 | 7530 | 7550 | 7550 | 7530 | 2 |
| 457 | 20230725 | 114600 | 992897010 | 7530 | 7540 | 7550 | 7530 | 113 |
| 458 | 20230725 | 114500 | 992044630 | 7540 | 7540 | 7540 | 7540 | 0 |
| 459 | 20230725 | 114400 | 992044630 | 7540 | 7540 | 7540 | 7540 | 47 |
| 460 | 20230725 | 114300 | 991690250 | 7540 | 7550 | 7550 | 7540 | 335 |
| 461 | 20230725 | 114200 | 989162340 | 7560 | 7570 | 7570 | 7560 | 35 |
| 462 | 20230725 | 114100 | 988897730 | 7550 | 7570 | 7570 | 7550 | 201 |
| 463 | 20230725 | 114000 | 987380140 | 7570 | 7550 | 7570 | 7550 | 121 |
| 464 | 20230725 | 113900 | 986466570 | 7570 | 7570 | 7570 | 7570 | 52 |
| 465 | 20230725 | 113800 | 986072930 | 7540 | 7540 | 7540 | 7540 | 1005 |
| 466 | 20230725 | 113700 | 978495230 | 7540 | 7540 | 7540 | 7540 | 0 |
| 467 | 20230725 | 113600 | 978495230 | 7540 | 7540 | 7540 | 7540 | 0 |
| 468 | 20230725 | 113500 | 978495230 | 7540 | 7540 | 7540 | 7540 | 1 |
| 469 | 20230725 | 113400 | 978487690 | 7540 | 7540 | 7540 | 7540 | 1 |
| 470 | 20230725 | 113300 | 978480150 | 7520 | 7520 | 7520 | 7520 | 213 |
| 471 | 20230725 | 113200 | 976878390 | 7530 | 7540 | 7540 | 7530 | 465 |
| 472 | 20230725 | 113100 | 973374750 | 7540 | 7530 | 7540 | 7530 | 154 |
| 473 | 20230725 | 113000 | 972213610 | 7530 | 7530 | 7530 | 7530 | 150 |
| 474 | 20230725 | 112900 | 971084110 | 7530 | 7530 | 7530 | 7530 | 50 |
| 475 | 20230725 | 112800 | 970707610 | 7540 | 7530 | 7540 | 7530 | 351 |
| 476 | 20230725 | 112700 | 968064560 | 7540 | 7540 | 7540 | 7540 | 0 |
| 477 | 20230725 | 112600 | 968064560 | 7540 | 7520 | 7540 | 7520 | 392 |
| 478 | 20230725 | 112500 | 965113130 | 7520 | 7520 | 7520 | 7520 | 0 |
| 479 | 20230725 | 112400 | 965113130 | 7520 | 7520 | 7520 | 7520 | 95 |
| 480 | 20230725 | 112300 | 964398730 | 7530 | 7530 | 7530 | 7530 | 4 |
| 481 | 20230725 | 112200 | 964368610 | 7530 | 7530 | 7530 | 7530 | 16 |
| 482 | 20230725 | 112100 | 964248130 | 7520 | 7520 | 7520 | 7510 | 1288 |
| 483 | 20230725 | 112000 | 954566620 | 7520 | 7520 | 7520 | 7520 | 174 |
| 484 | 20230725 | 111900 | 953258140 | 7520 | 7550 | 7550 | 7500 | 6830 |
| 485 | 20230725 | 111800 | 901971320 | 7550 | 7550 | 7550 | 7550 | 0 |
| 486 | 20230725 | 111700 | 901971320 | 7550 | 7550 | 7550 | 7550 | 1269 |
| 487 | 20230725 | 111600 | 892390370 | 7550 | 7550 | 7550 | 7550 | 1 |
| 488 | 20230725 | 111500 | 892382820 | 7580 | 7580 | 7580 | 7580 | 1 |
| 489 | 20230725 | 111400 | 892375240 | 7530 | 7530 | 7530 | 7530 | 0 |
| 490 | 20230725 | 111300 | 892375240 | 7530 | 7530 | 7530 | 7530 | 208 |
| 491 | 20230725 | 111200 | 890809000 | 7520 | 7520 | 7520 | 7520 | 0 |
| 492 | 20230725 | 111100 | 890809000 | 7520 | 7600 | 7600 | 7520 | 1813 |
| 493 | 20230725 | 111000 | 877129700 | 7560 | 7560 | 7560 | 7560 | 0 |
| 494 | 20230725 | 110900 | 877129700 | 7560 | 7560 | 7560 | 7560 | 3 |
| 495 | 20230725 | 110800 | 877107020 | 7560 | 7570 | 7570 | 7560 | 157 |
| 496 | 20230725 | 110700 | 875919030 | 7580 | 7610 | 7610 | 7580 | 116 |
| 497 | 20230725 | 110600 | 875039720 | 7620 | 7620 | 7620 | 7620 | 1 |
| 498 | 20230725 | 110500 | 875032100 | 7580 | 7600 | 7610 | 7580 | 564 |
| 499 | 20230725 | 110400 | 870753870 | 7600 | 7600 | 7600 | 7600 | 0 |
| 500 | 20230725 | 110300 | 870753870 | 7600 | 7590 | 7600 | 7580 | 133 |
| 501 | 20230725 | 110200 | 869745310 | 7590 | 7590 | 7590 | 7590 | 90 |
| 502 | 20230725 | 110100 | 869062210 | 7580 | 7580 | 7580 | 7580 | 0 |
| 503 | 20230725 | 110000 | 869062210 | 7580 | 7550 | 7580 | 7550 | 1344 |
| 504 | 20230725 | 105900 | 858892580 | 7560 | 7570 | 7570 | 7540 | 699 |
| 505 | 20230725 | 105800 | 853613710 | 7570 | 7570 | 7570 | 7570 | 5 |
| 506 | 20230725 | 105700 | 853575860 | 7560 | 7570 | 7570 | 7560 | 507 |
| 507 | 20230725 | 105600 | 849742610 | 7570 | 7570 | 7570 | 7570 | 383 |
| 508 | 20230725 | 105500 | 846843300 | 7600 | 7580 | 7600 | 7580 | 123 |
| 509 | 20230725 | 105400 | 845910920 | 7590 | 7590 | 7590 | 7590 | 100 |
| 510 | 20230725 | 105300 | 845151920 | 7610 | 7600 | 7610 | 7600 | 201 |
| 511 | 20230725 | 105200 | 843624310 | 7610 | 7600 | 7610 | 7600 | 123 |
| 512 | 20230725 | 105100 | 842688290 | 7600 | 7620 | 7620 | 7580 | 19 |
| 513 | 20230725 | 105000 | 842544070 | 7580 | 7630 | 7630 | 7580 | 2020 |
| 514 | 20230725 | 104900 | 827220680 | 7600 | 7640 | 7650 | 7600 | 199 |
| 515 | 20230725 | 104800 | 825707440 | 7650 | 7640 | 7650 | 7640 | 916 |
| 516 | 20230725 | 104700 | 818704140 | 7640 | 7600 | 7640 | 7580 | 402 |
| 517 | 20230725 | 104600 | 815651680 | 7640 | 7600 | 7640 | 7600 | 458 |
| 518 | 20230725 | 104500 | 812170440 | 7640 | 7580 | 7640 | 7580 | 58 |
| 519 | 20230725 | 104400 | 811728450 | 7600 | 7600 | 7600 | 7600 | 403 |
| 520 | 20230725 | 104300 | 808665650 | 7620 | 7620 | 7620 | 7620 | 115 |
| 521 | 20230725 | 104200 | 807789350 | 7640 | 7630 | 7640 | 7630 | 1124 |
| 522 | 20230725 | 104100 | 799211990 | 7630 | 7600 | 7630 | 7590 | 513 |
| 523 | 20230725 | 104000 | 795317220 | 7600 | 7630 | 7630 | 7600 | 145 |
| 524 | 20230725 | 103900 | 794214710 | 7620 | 7620 | 7620 | 7620 | 250 |
| 525 | 20230725 | 103800 | 792309710 | 7630 | 7650 | 7650 | 7630 | 198 |
| 526 | 20230725 | 103700 | 790798950 | 7630 | 7640 | 7640 | 7630 | 71 |
| 527 | 20230725 | 103600 | 790256600 | 7650 | 7650 | 7650 | 7650 | 2 |
| 528 | 20230725 | 103500 | 790241300 | 7640 | 7640 | 7640 | 7640 | 120 |
| 529 | 20230725 | 103400 | 789324500 | 7640 | 7650 | 7650 | 7640 | 682 |
| 530 | 20230725 | 103300 | 784107620 | 7650 | 7650 | 7670 | 7650 | 1039 |
| 531 | 20230725 | 103200 | 776159230 | 7650 | 7670 | 7690 | 7650 | 889 |
| 532 | 20230725 | 103100 | 769337470 | 7680 | 7640 | 7680 | 7640 | 1804 |
| 533 | 20230725 | 103000 | 755524040 | 7630 | 7610 | 7630 | 7610 | 194 |
| 534 | 20230725 | 102900 | 754044240 | 7600 | 7620 | 7620 | 7600 | 700 |
| 535 | 20230725 | 102800 | 748719450 | 7640 | 7640 | 7640 | 7620 | 162 |
| 536 | 20230725 | 102700 | 747482480 | 7640 | 7620 | 7640 | 7620 | 1295 |
| 537 | 20230725 | 102600 | 737604090 | 7620 | 7580 | 7620 | 7580 | 1318 |
| 538 | 20230725 | 102500 | 727596700 | 7590 | 7580 | 7590 | 7570 | 875 |
| 539 | 20230725 | 102400 | 720962900 | 7580 | 7550 | 7590 | 7550 | 1214 |
| 540 | 20230725 | 102300 | 711774050 | 7550 | 7550 | 7560 | 7550 | 1014 |
| 541 | 20230725 | 102200 | 704118330 | 7550 | 7520 | 7550 | 7520 | 2331 |
| 542 | 20230725 | 102100 | 686589040 | 7520 | 7520 | 7520 | 7520 | 1 |
| 543 | 20230725 | 102000 | 686581520 | 7510 | 7510 | 7510 | 7500 | 870 |
| 544 | 20230725 | 101900 | 680048520 | 7520 | 7500 | 7520 | 7500 | 927 |
| 545 | 20230725 | 101800 | 673092250 | 7500 | 7500 | 7510 | 7500 | 552 |
| 546 | 20230725 | 101700 | 668952230 | 7500 | 7500 | 7500 | 7500 | 0 |
| 547 | 20230725 | 101600 | 668952230 | 7500 | 7510 | 7520 | 7500 | 1354 |
| 548 | 20230725 | 101500 | 658784690 | 7520 | 7520 | 7520 | 7520 | 0 |
| 549 | 20230725 | 101400 | 658784690 | 7520 | 7520 | 7520 | 7520 | 29 |
| 550 | 20230725 | 101300 | 658566610 | 7510 | 7510 | 7510 | 7510 | 742 |
| 551 | 20230725 | 101200 | 652994190 | 7510 | 7510 | 7510 | 7500 | 7 |
| 552 | 20230725 | 101100 | 652941650 | 7490 | 7490 | 7490 | 7490 | 3 |
| 553 | 20230725 | 101000 | 652919180 | 7490 | 7520 | 7520 | 7490 | 412 |
| 554 | 20230725 | 100900 | 649832790 | 7530 | 7530 | 7530 | 7530 | 0 |
| 555 | 20230725 | 100800 | 649832790 | 7530 | 7530 | 7530 | 7470 | 3312 |
| 556 | 20230725 | 100700 | 625031310 | 7520 | 7510 | 7520 | 7510 | 2170 |
| 557 | 20230725 | 100600 | 608718760 | 7480 | 7510 | 7510 | 7480 | 6926 |
| 558 | 20230725 | 100500 | 556898600 | 7500 | 7500 | 7500 | 7500 | 30 |
| 559 | 20230725 | 100400 | 556673600 | 7500 | 7520 | 7520 | 7500 | 1239 |
| 560 | 20230725 | 100300 | 547365360 | 7520 | 7520 | 7520 | 7520 | 0 |
| 561 | 20230725 | 100200 | 547365360 | 7520 | 7520 | 7520 | 7520 | 50 |
| 562 | 20230725 | 100100 | 546989360 | 7530 | 7530 | 7530 | 7530 | 0 |
| 563 | 20230725 | 100000 | 546989360 | 7530 | 7530 | 7530 | 7530 | 2 |
| 564 | 20230725 | 095900 | 546974300 | 7510 | 7540 | 7540 | 7510 | 249 |
| 565 | 20230725 | 095800 | 545100920 | 7520 | 7540 | 7540 | 7520 | 730 |
| 566 | 20230725 | 095700 | 539599120 | 7520 | 7520 | 7520 | 7520 | 84 |
| 567 | 20230725 | 095600 | 538967440 | 7540 | 7540 | 7540 | 7540 | 65 |
| 568 | 20230725 | 095500 | 538477340 | 7540 | 7520 | 7540 | 7520 | 1450 |
| 569 | 20230725 | 095400 | 527566450 | 7490 | 7490 | 7490 | 7490 | 720 |
| 570 | 20230725 | 095300 | 522173650 | 7490 | 7490 | 7490 | 7490 | 2468 |
| 571 | 20230725 | 095200 | 503688330 | 7490 | 7480 | 7490 | 7480 | 566 |
| 572 | 20230725 | 095100 | 499451650 | 7480 | 7520 | 7520 | 7480 | 373 |
| 573 | 20230725 | 095000 | 496657860 | 7480 | 7510 | 7510 | 7480 | 1778 |
| 574 | 20230725 | 094900 | 483334350 | 7520 | 7530 | 7530 | 7520 | 287 |
| 575 | 20230725 | 094800 | 481176080 | 7520 | 7520 | 7520 | 7520 | 400 |
| 576 | 20230725 | 094700 | 478168080 | 7530 | 7520 | 7530 | 7520 | 144 |
| 577 | 20230725 | 094600 | 477084500 | 7500 | 7500 | 7500 | 7500 | 0 |
| 578 | 20230725 | 094500 | 477084500 | 7500 | 7520 | 7520 | 7500 | 84 |
| 579 | 20230725 | 094400 | 476454480 | 7520 | 7510 | 7520 | 7500 | 229 |
| 580 | 20230725 | 094300 | 474736180 | 7520 | 7520 | 7520 | 7520 | 575 |
| 581 | 20230725 | 094200 | 470412180 | 7520 | 7520 | 7520 | 7520 | 15 |
| 582 | 20230725 | 094100 | 470299380 | 7500 | 7500 | 7520 | 7500 | 2620 |
| 583 | 20230725 | 094000 | 450649280 | 7500 | 7510 | 7510 | 7500 | 124 |
| 584 | 20230725 | 093900 | 449719240 | 7500 | 7540 | 7540 | 7500 | 236 |
| 585 | 20230725 | 093800 | 447948620 | 7500 | 7540 | 7540 | 7500 | 92 |
| 586 | 20230725 | 093700 | 447258540 | 7510 | 7550 | 7550 | 7510 | 1469 |
| 587 | 20230725 | 093600 | 436224710 | 7550 | 7540 | 7550 | 7530 | 352 |
| 588 | 20230725 | 093500 | 433573060 | 7550 | 7550 | 7550 | 7550 | 135 |
| 589 | 20230725 | 093400 | 432553810 | 7550 | 7550 | 7550 | 7550 | 23 |
| 590 | 20230725 | 093300 | 432380160 | 7550 | 7550 | 7550 | 7530 | 320 |
| 591 | 20230725 | 093200 | 429967400 | 7550 | 7550 | 7550 | 7540 | 192 |
| 592 | 20230725 | 093100 | 428519140 | 7550 | 7550 | 7550 | 7550 | 22 |
| 593 | 20230725 | 093000 | 428353040 | 7540 | 7560 | 7570 | 7540 | 812 |
| 594 | 20230725 | 092900 | 422224240 | 7570 | 7570 | 7570 | 7550 | 766 |
| 595 | 20230725 | 092800 | 416438210 | 7570 | 7580 | 7590 | 7570 | 296 |
| 596 | 20230725 | 092700 | 414197110 | 7600 | 7600 | 7600 | 7590 | 325 |
| 597 | 20230725 | 092600 | 411728440 | 7600 | 7580 | 7600 | 7580 | 643 |
| 598 | 20230725 | 092500 | 406851890 | 7580 | 7600 | 7600 | 7570 | 469 |
| 599 | 20230725 | 092400 | 403290880 | 7600 | 7540 | 7600 | 7540 | 1273 |
| 600 | 20230725 | 092300 | 393671920 | 7540 | 7540 | 7540 | 7520 | 138 |
| 601 | 20230725 | 092200 | 392633650 | 7530 | 7530 | 7530 | 7520 | 247 |
| 602 | 20230725 | 092100 | 390775440 | 7520 | 7520 | 7520 | 7510 | 795 |
| 603 | 20230725 | 092000 | 384801110 | 7520 | 7500 | 7520 | 7500 | 468 |
| 604 | 20230725 | 091900 | 381291090 | 7520 | 7510 | 7520 | 7480 | 503 |
| 605 | 20230725 | 091800 | 377519960 | 7510 | 7510 | 7520 | 7510 | 635 |
| 606 | 20230725 | 091700 | 372749080 | 7520 | 7470 | 7520 | 7470 | 277 |
| 607 | 20230725 | 091600 | 370675270 | 7480 | 7460 | 7490 | 7460 | 1600 |
| 608 | 20230725 | 091500 | 358725090 | 7470 | 7470 | 7470 | 7460 | 1151 |
| 609 | 20230725 | 091400 | 350134680 | 7470 | 7480 | 7490 | 7460 | 1885 |
| 610 | 20230725 | 091300 | 336051880 | 7480 | 7500 | 7500 | 7480 | 785 |
| 611 | 20230725 | 091200 | 330178500 | 7510 | 7470 | 7510 | 7450 | 2045 |
| 612 | 20230725 | 091100 | 314907290 | 7470 | 7500 | 7500 | 7450 | 1038 |
| 613 | 20230725 | 091000 | 307159410 | 7500 | 7440 | 7540 | 7440 | 1514 |
| 614 | 20230725 | 090900 | 295848000 | 7460 | 7480 | 7540 | 7430 | 3416 |
| 615 | 20230725 | 090800 | 270374510 | 7480 | 7530 | 7550 | 7480 | 5338 |
| 616 | 20230725 | 090700 | 230317850 | 7550 | 7530 | 7550 | 7530 | 296 |
| 617 | 20230725 | 090600 | 228083820 | 7530 | 7510 | 7570 | 7510 | 367 |
| 618 | 20230725 | 090500 | 225317470 | 7510 | 7510 | 7540 | 7500 | 998 |
| 619 | 20230725 | 090400 | 217821210 | 7500 | 7560 | 7560 | 7500 | 6020 |
| 620 | 20230725 | 090300 | 172574880 | 7560 | 7610 | 7620 | 7550 | 3107 |
| 621 | 20230725 | 090200 | 149090350 | 7610 | 7590 | 7610 | 7570 | 1200 |
| 622 | 20230725 | 090100 | 139975520 | 7580 | 7600 | 7600 | 7550 | 4000 |
| 623 | 20230725 | 090000 | 109721850 | 7600 | 7600 | 7710 | 7520 | 14437 |