31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 11953 |
| 3 | 20230725 | 192800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230725 | 192700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230725 | 192600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230725 | 192500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230725 | 192400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230725 | 192300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230725 | 192200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230725 | 192100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230725 | 192000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230725 | 191900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230725 | 191800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230725 | 191700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230725 | 191600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230725 | 191500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230725 | 191400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230725 | 191300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230725 | 191200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230725 | 191100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230725 | 191000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230725 | 190900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230725 | 190800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230725 | 190700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230725 | 190600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230725 | 190500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230725 | 190400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230725 | 190300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230725 | 190200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230725 | 190100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230725 | 190000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230725 | 185900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 11953 |
| 33 | 20230725 | 185800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230725 | 185700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230725 | 185600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230725 | 185500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230725 | 185400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230725 | 185300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230725 | 185200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230725 | 185100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230725 | 185000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230725 | 184900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230725 | 184800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230725 | 184700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230725 | 184600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230725 | 184500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230725 | 184400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230725 | 184300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230725 | 184200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230725 | 184100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230725 | 184000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230725 | 183900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230725 | 183800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230725 | 183700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230725 | 183600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230725 | 183500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230725 | 183400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230725 | 183300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230725 | 183200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230725 | 183100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230725 | 183000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230725 | 182900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 11953 |
| 63 | 20230725 | 182800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230725 | 182700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230725 | 182600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230725 | 182500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230725 | 182400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230725 | 182300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230725 | 182200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230725 | 182100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230725 | 182000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230725 | 181900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230725 | 181800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230725 | 181700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230725 | 181600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230725 | 181500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230725 | 181400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230725 | 181300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230725 | 181200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230725 | 181100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230725 | 181000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230725 | 180900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230725 | 180800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230725 | 180700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230725 | 180600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230725 | 180500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230725 | 180400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230725 | 180300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230725 | 180200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230725 | 180100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230725 | 180000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230725 | 175900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 11953 |
| 93 | 20230725 | 175800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230725 | 175700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230725 | 175600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230725 | 175500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230725 | 175400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230725 | 175300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230725 | 175200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230725 | 175100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230725 | 175000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230725 | 174900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230725 | 174800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230725 | 174700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230725 | 174600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230725 | 174500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230725 | 174400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230725 | 174300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230725 | 174200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230725 | 174100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230725 | 174000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230725 | 173900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230725 | 173800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230725 | 173700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230725 | 173600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230725 | 173500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230725 | 173400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230725 | 173300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230725 | 173200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230725 | 173100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230725 | 173000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230725 | 172900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 11953 |
| 123 | 20230725 | 172800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230725 | 172700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230725 | 172600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230725 | 172500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230725 | 172400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230725 | 172300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230725 | 172200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230725 | 172100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230725 | 172000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230725 | 171900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230725 | 171800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230725 | 171700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230725 | 171600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230725 | 171500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230725 | 171400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230725 | 171300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230725 | 171200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230725 | 171100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230725 | 171000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230725 | 170900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230725 | 170800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230725 | 170700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230725 | 170600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230725 | 170500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230725 | 170400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230725 | 170300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230725 | 170200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230725 | 170100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230725 | 170000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230725 | 165900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 11953 |
| 153 | 20230725 | 165800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230725 | 165700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230725 | 165600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230725 | 165500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230725 | 165400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230725 | 165300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230725 | 165200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230725 | 165100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230725 | 165000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230725 | 164900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230725 | 164800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230725 | 164700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230725 | 164600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230725 | 164500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230725 | 164400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230725 | 164300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230725 | 164200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230725 | 164100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230725 | 164000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230725 | 163900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230725 | 163800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230725 | 163700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230725 | 163600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230725 | 163500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230725 | 163400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230725 | 163300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230725 | 163200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230725 | 163100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230725 | 163000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230725 | 162900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 11953 |
| 183 | 20230725 | 162800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230725 | 162700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230725 | 162600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230725 | 162500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230725 | 162400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230725 | 162300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230725 | 162200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230725 | 162100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230725 | 162000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230725 | 161900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230725 | 161800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230725 | 161700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230725 | 161600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20230725 | 161500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20230725 | 161400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20230725 | 161300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20230725 | 161200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20230725 | 161100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20230725 | 161000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20230725 | 160900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20230725 | 160800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230725 | 160700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230725 | 160600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230725 | 160500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230725 | 160400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230725 | 160300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230725 | 160200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230725 | 160100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230725 | 160000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230725 | 155900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 11953 |
| 213 | 20230725 | 155800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20230725 | 155700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20230725 | 155600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20230725 | 155500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20230725 | 155400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20230725 | 155300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20230725 | 155200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20230725 | 155100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20230725 | 155000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20230725 | 154900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20230725 | 154800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20230725 | 154700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20230725 | 154600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20230725 | 154500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20230725 | 154400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20230725 | 154300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20230725 | 154200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20230725 | 154100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20230725 | 154000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20230725 | 153900 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20230725 | 153800 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20230725 | 153700 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20230725 | 153600 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20230725 | 153500 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20230725 | 153400 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20230725 | 153300 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20230725 | 153200 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20230725 | 153100 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20230725 | 153000 | 2948384795 | 3625 | 3625 | 3625 | 3625 | 11953 |
| 242 | 20230725 | 152900 | 2905055170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 243 | 20230725 | 152800 | 2905055170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 244 | 20230725 | 152700 | 2905055170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 245 | 20230725 | 152600 | 2905055170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 246 | 20230725 | 152500 | 2905055170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 247 | 20230725 | 152400 | 2905055170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 248 | 20230725 | 152300 | 2905055170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 249 | 20230725 | 152200 | 2905055170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 250 | 20230725 | 152100 | 2905055170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 251 | 20230725 | 152000 | 2905055170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 252 | 20230725 | 151900 | 2905055170 | 3630 | 3630 | 3635 | 3620 | 3151 |
| 253 | 20230725 | 151800 | 2893621935 | 3630 | 3630 | 3630 | 3625 | 1232 |
| 254 | 20230725 | 151700 | 2889152770 | 3630 | 3620 | 3635 | 3620 | 2501 |
| 255 | 20230725 | 151600 | 2880084665 | 3620 | 3625 | 3630 | 3620 | 10373 |
| 256 | 20230725 | 151500 | 2842531300 | 3625 | 3635 | 3635 | 3625 | 6391 |
| 257 | 20230725 | 151400 | 2819355530 | 3635 | 3635 | 3635 | 3625 | 1328 |
| 258 | 20230725 | 151300 | 2814538340 | 3630 | 3630 | 3635 | 3625 | 2101 |
| 259 | 20230725 | 151200 | 2806911675 | 3625 | 3635 | 3635 | 3625 | 3257 |
| 260 | 20230725 | 151100 | 2795088015 | 3635 | 3635 | 3635 | 3630 | 121 |
| 261 | 20230725 | 151000 | 2794648330 | 3635 | 3635 | 3635 | 3635 | 419 |
| 262 | 20230725 | 150900 | 2793125265 | 3635 | 3635 | 3635 | 3630 | 386 |
| 263 | 20230725 | 150800 | 2791722305 | 3635 | 3635 | 3635 | 3630 | 2466 |
| 264 | 20230725 | 150700 | 2782768595 | 3635 | 3630 | 3635 | 3630 | 208 |
| 265 | 20230725 | 150600 | 2782013175 | 3630 | 3635 | 3635 | 3630 | 4156 |
| 266 | 20230725 | 150500 | 2766925810 | 3635 | 3640 | 3640 | 3630 | 2230 |
| 267 | 20230725 | 150400 | 2758820250 | 3635 | 3640 | 3640 | 3635 | 909 |
| 268 | 20230725 | 150300 | 2755515470 | 3640 | 3640 | 3645 | 3640 | 83 |
| 269 | 20230725 | 150200 | 2755213195 | 3640 | 3640 | 3640 | 3640 | 271 |
| 270 | 20230725 | 150100 | 2754226755 | 3640 | 3640 | 3640 | 3640 | 983 |
| 271 | 20230725 | 150000 | 2750648635 | 3655 | 3655 | 3655 | 3645 | 1750 |
| 272 | 20230725 | 145900 | 2744260125 | 3655 | 3655 | 3660 | 3655 | 4232 |
| 273 | 20230725 | 145800 | 2728785390 | 3655 | 3645 | 3655 | 3645 | 10707 |
| 274 | 20230725 | 145700 | 2689720930 | 3645 | 3640 | 3645 | 3635 | 3926 |
| 275 | 20230725 | 145600 | 2675430835 | 3635 | 3630 | 3640 | 3630 | 5772 |
| 276 | 20230725 | 145500 | 2654451605 | 3630 | 3630 | 3630 | 3630 | 200 |
| 277 | 20230725 | 145400 | 2653725605 | 3630 | 3630 | 3635 | 3630 | 704 |
| 278 | 20230725 | 145300 | 2651170080 | 3635 | 3635 | 3635 | 3635 | 38 |
| 279 | 20230725 | 145200 | 2651031950 | 3635 | 3635 | 3635 | 3630 | 1756 |
| 280 | 20230725 | 145100 | 2644655985 | 3630 | 3630 | 3630 | 3630 | 50 |
| 281 | 20230725 | 145000 | 2644474485 | 3635 | 3630 | 3635 | 3630 | 427 |
| 282 | 20230725 | 144900 | 2642922355 | 3630 | 3630 | 3635 | 3630 | 1325 |
| 283 | 20230725 | 144800 | 2638112105 | 3635 | 3630 | 3635 | 3630 | 1596 |
| 284 | 20230725 | 144700 | 2632318565 | 3630 | 3635 | 3635 | 3630 | 258 |
| 285 | 20230725 | 144600 | 2631381490 | 3635 | 3630 | 3635 | 3630 | 401 |
| 286 | 20230725 | 144500 | 2629925850 | 3630 | 3630 | 3630 | 3630 | 2579 |
| 287 | 20230725 | 144400 | 2620564080 | 3630 | 3630 | 3635 | 3630 | 427 |
| 288 | 20230725 | 144300 | 2619014035 | 3630 | 3635 | 3635 | 3630 | 368 |
| 289 | 20230725 | 144200 | 2617678060 | 3635 | 3635 | 3635 | 3635 | 32 |
| 290 | 20230725 | 144100 | 2617561740 | 3635 | 3630 | 3635 | 3630 | 32 |
| 291 | 20230725 | 144000 | 2617445565 | 3630 | 3630 | 3630 | 3630 | 2830 |
| 292 | 20230725 | 143900 | 2607172665 | 3630 | 3630 | 3630 | 3630 | 2240 |
| 293 | 20230725 | 143800 | 2599041465 | 3630 | 3625 | 3630 | 3625 | 2360 |
| 294 | 20230725 | 143700 | 2590480300 | 3630 | 3630 | 3635 | 3630 | 697 |
| 295 | 20230725 | 143600 | 2587950185 | 3630 | 3630 | 3630 | 3630 | 1754 |
| 296 | 20230725 | 143500 | 2581583165 | 3630 | 3630 | 3635 | 3625 | 4297 |
| 297 | 20230725 | 143400 | 2565984220 | 3630 | 3635 | 3635 | 3630 | 2174 |
| 298 | 20230725 | 143300 | 2558086785 | 3635 | 3635 | 3635 | 3630 | 1617 |
| 299 | 20230725 | 143200 | 2552212755 | 3635 | 3635 | 3635 | 3630 | 1104 |
| 300 | 20230725 | 143100 | 2548200215 | 3635 | 3635 | 3635 | 3635 | 844 |
| 301 | 20230725 | 143000 | 2545132275 | 3635 | 3635 | 3635 | 3630 | 519 |
| 302 | 20230725 | 142900 | 2543246280 | 3635 | 3635 | 3635 | 3635 | 676 |
| 303 | 20230725 | 142800 | 2540789020 | 3635 | 3630 | 3635 | 3630 | 128 |
| 304 | 20230725 | 142700 | 2540324330 | 3635 | 3630 | 3635 | 3630 | 596 |
| 305 | 20230725 | 142600 | 2538158350 | 3630 | 3635 | 3635 | 3630 | 431 |
| 306 | 20230725 | 142500 | 2536593530 | 3630 | 3635 | 3640 | 3630 | 780 |
| 307 | 20230725 | 142400 | 2533762100 | 3630 | 3630 | 3630 | 3630 | 231 |
| 308 | 20230725 | 142300 | 2532923570 | 3630 | 3635 | 3635 | 3630 | 746 |
| 309 | 20230725 | 142200 | 2530212110 | 3635 | 3635 | 3635 | 3630 | 1685 |
| 310 | 20230725 | 142100 | 2524088135 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 311 | 20230725 | 142000 | 2520453135 | 3635 | 3635 | 3640 | 3630 | 272 |
| 312 | 20230725 | 141900 | 2519464975 | 3635 | 3635 | 3635 | 3630 | 2476 |
| 313 | 20230725 | 141800 | 2510464860 | 3635 | 3630 | 3635 | 3630 | 372 |
| 314 | 20230725 | 141700 | 2509113975 | 3635 | 3640 | 3640 | 3635 | 1505 |
| 315 | 20230725 | 141600 | 2503642125 | 3640 | 3635 | 3640 | 3635 | 1551 |
| 316 | 20230725 | 141500 | 2498004235 | 3640 | 3640 | 3640 | 3635 | 131 |
| 317 | 20230725 | 141400 | 2497527995 | 3640 | 3640 | 3640 | 3640 | 239 |
| 318 | 20230725 | 141300 | 2496658035 | 3640 | 3640 | 3640 | 3640 | 244 |
| 319 | 20230725 | 141200 | 2495769875 | 3640 | 3640 | 3640 | 3640 | 451 |
| 320 | 20230725 | 141100 | 2494128235 | 3640 | 3640 | 3640 | 3635 | 440 |
| 321 | 20230725 | 141000 | 2492527635 | 3640 | 3640 | 3640 | 3635 | 1399 |
| 322 | 20230725 | 140900 | 2487435330 | 3645 | 3640 | 3645 | 3640 | 4 |
| 323 | 20230725 | 140800 | 2487420755 | 3645 | 3645 | 3645 | 3640 | 382 |
| 324 | 20230725 | 140700 | 2486029505 | 3640 | 3645 | 3645 | 3640 | 155 |
| 325 | 20230725 | 140600 | 2485465280 | 3645 | 3645 | 3645 | 3645 | 20 |
| 326 | 20230725 | 140500 | 2485392380 | 3645 | 3640 | 3645 | 3640 | 424 |
| 327 | 20230725 | 140400 | 2483848475 | 3640 | 3640 | 3645 | 3635 | 3284 |
| 328 | 20230725 | 140300 | 2471907805 | 3645 | 3640 | 3645 | 3640 | 268 |
| 329 | 20230725 | 140200 | 2470932020 | 3645 | 3645 | 3645 | 3640 | 56 |
| 330 | 20230725 | 140100 | 2470728145 | 3645 | 3645 | 3645 | 3645 | 65 |
| 331 | 20230725 | 140000 | 2470491220 | 3645 | 3645 | 3645 | 3645 | 265 |
| 332 | 20230725 | 135900 | 2469525295 | 3645 | 3640 | 3645 | 3640 | 31 |
| 333 | 20230725 | 135800 | 2469412440 | 3640 | 3640 | 3640 | 3640 | 1381 |
| 334 | 20230725 | 135700 | 2464385600 | 3640 | 3645 | 3645 | 3640 | 30 |
| 335 | 20230725 | 135600 | 2464276325 | 3645 | 3640 | 3645 | 3640 | 3021 |
| 336 | 20230725 | 135500 | 2453274120 | 3640 | 3630 | 3640 | 3630 | 402 |
| 337 | 20230725 | 135400 | 2451812850 | 3630 | 3630 | 3630 | 3630 | 422 |
| 338 | 20230725 | 135300 | 2450280990 | 3630 | 3630 | 3640 | 3630 | 153 |
| 339 | 20230725 | 135200 | 2449725480 | 3630 | 3630 | 3640 | 3630 | 3660 |
| 340 | 20230725 | 135100 | 2436439555 | 3640 | 3640 | 3640 | 3630 | 1458 |
| 341 | 20230725 | 135000 | 2431139840 | 3640 | 3640 | 3640 | 3640 | 14 |
| 342 | 20230725 | 134900 | 2431088880 | 3640 | 3635 | 3640 | 3635 | 216 |
| 343 | 20230725 | 134800 | 2430303700 | 3635 | 3635 | 3635 | 3635 | 1890 |
| 344 | 20230725 | 134700 | 2423433550 | 3635 | 3640 | 3640 | 3635 | 787 |
| 345 | 20230725 | 134600 | 2420572680 | 3640 | 3640 | 3645 | 3640 | 319 |
| 346 | 20230725 | 134500 | 2419411390 | 3640 | 3640 | 3640 | 3640 | 151 |
| 347 | 20230725 | 134400 | 2418861750 | 3640 | 3640 | 3640 | 3640 | 3207 |
| 348 | 20230725 | 134300 | 2407188270 | 3640 | 3645 | 3645 | 3640 | 58 |
| 349 | 20230725 | 134200 | 2406977095 | 3645 | 3650 | 3650 | 3645 | 11282 |
| 350 | 20230725 | 134100 | 2365806950 | 3655 | 3655 | 3655 | 3655 | 463 |
| 351 | 20230725 | 134000 | 2364114685 | 3655 | 3655 | 3655 | 3650 | 1307 |
| 352 | 20230725 | 133900 | 2359342600 | 3655 | 3655 | 3655 | 3655 | 325 |
| 353 | 20230725 | 133800 | 2358154725 | 3655 | 3655 | 3655 | 3655 | 141 |
| 354 | 20230725 | 133700 | 2357639370 | 3655 | 3655 | 3655 | 3650 | 4016 |
| 355 | 20230725 | 133600 | 2342963050 | 3655 | 3655 | 3655 | 3650 | 857 |
| 356 | 20230725 | 133500 | 2339831355 | 3655 | 3655 | 3655 | 3655 | 725 |
| 357 | 20230725 | 133400 | 2337181480 | 3655 | 3655 | 3655 | 3655 | 153 |
| 358 | 20230725 | 133300 | 2336622265 | 3655 | 3655 | 3655 | 3655 | 2117 |
| 359 | 20230725 | 133200 | 2328884630 | 3655 | 3655 | 3655 | 3655 | 108 |
| 360 | 20230725 | 133100 | 2328489890 | 3655 | 3655 | 3655 | 3655 | 61 |
| 361 | 20230725 | 133000 | 2328266935 | 3655 | 3655 | 3655 | 3655 | 106 |
| 362 | 20230725 | 132900 | 2327879505 | 3655 | 3655 | 3655 | 3655 | 21 |
| 363 | 20230725 | 132800 | 2327802750 | 3655 | 3650 | 3655 | 3650 | 570 |
| 364 | 20230725 | 132700 | 2325721850 | 3655 | 3655 | 3655 | 3655 | 2 |
| 365 | 20230725 | 132600 | 2325714540 | 3655 | 3655 | 3655 | 3655 | 0 |
| 366 | 20230725 | 132500 | 2325714540 | 3655 | 3655 | 3655 | 3650 | 283 |
| 367 | 20230725 | 132400 | 2324680510 | 3655 | 3650 | 3655 | 3650 | 1100 |
| 368 | 20230725 | 132300 | 2320665010 | 3655 | 3655 | 3655 | 3655 | 22 |
| 369 | 20230725 | 132200 | 2320584600 | 3650 | 3650 | 3650 | 3650 | 2762 |
| 370 | 20230725 | 132100 | 2310503300 | 3650 | 3645 | 3650 | 3645 | 1066 |
| 371 | 20230725 | 132000 | 2306617710 | 3635 | 3635 | 3640 | 3635 | 550 |
| 372 | 20230725 | 131900 | 2304616310 | 3640 | 3640 | 3640 | 3640 | 1842 |
| 373 | 20230725 | 131800 | 2297911430 | 3640 | 3640 | 3640 | 3640 | 1122 |
| 374 | 20230725 | 131700 | 2293827350 | 3640 | 3640 | 3640 | 3640 | 45 |
| 375 | 20230725 | 131600 | 2293663550 | 3640 | 3640 | 3640 | 3640 | 19 |
| 376 | 20230725 | 131500 | 2293594390 | 3640 | 3640 | 3640 | 3640 | 379 |
| 377 | 20230725 | 131400 | 2292214830 | 3640 | 3640 | 3640 | 3640 | 197 |
| 378 | 20230725 | 131300 | 2291497750 | 3640 | 3640 | 3640 | 3640 | 11 |
| 379 | 20230725 | 131200 | 2291457710 | 3640 | 3640 | 3640 | 3640 | 317 |
| 380 | 20230725 | 131100 | 2290303830 | 3635 | 3640 | 3640 | 3635 | 120 |
| 381 | 20230725 | 131000 | 2289867080 | 3640 | 3635 | 3640 | 3635 | 535 |
| 382 | 20230725 | 130900 | 2287919930 | 3635 | 3635 | 3635 | 3635 | 6 |
| 383 | 20230725 | 130800 | 2287898120 | 3635 | 3635 | 3635 | 3630 | 338 |
| 384 | 20230725 | 130700 | 2286669715 | 3635 | 3635 | 3635 | 3635 | 2 |
| 385 | 20230725 | 130600 | 2286662445 | 3635 | 3630 | 3635 | 3630 | 4 |
| 386 | 20230725 | 130500 | 2286647920 | 3625 | 3630 | 3630 | 3625 | 351 |
| 387 | 20230725 | 130400 | 2285374660 | 3630 | 3640 | 3640 | 3625 | 369 |
| 388 | 20230725 | 130300 | 2284034340 | 3640 | 3635 | 3640 | 3635 | 2 |
| 389 | 20230725 | 130200 | 2284027065 | 3620 | 3630 | 3635 | 3620 | 21579 |
| 390 | 20230725 | 130100 | 2205815230 | 3635 | 3645 | 3645 | 3635 | 10111 |
| 391 | 20230725 | 130000 | 2169050735 | 3645 | 3645 | 3645 | 3640 | 636 |
| 392 | 20230725 | 125900 | 2166733015 | 3645 | 3645 | 3645 | 3645 | 1326 |
| 393 | 20230725 | 125800 | 2161899745 | 3640 | 3640 | 3640 | 3640 | 30 |
| 394 | 20230725 | 125700 | 2161790545 | 3645 | 3645 | 3645 | 3645 | 1 |
| 395 | 20230725 | 125600 | 2161786900 | 3645 | 3640 | 3645 | 3640 | 1426 |
| 396 | 20230725 | 125500 | 2156593140 | 3640 | 3640 | 3640 | 3640 | 1506 |
| 397 | 20230725 | 125400 | 2151111300 | 3645 | 3645 | 3645 | 3645 | 23 |
| 398 | 20230725 | 125300 | 2151027465 | 3645 | 3645 | 3645 | 3645 | 451 |
| 399 | 20230725 | 125200 | 2149383570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 400 | 20230725 | 125100 | 2149383570 | 3645 | 3640 | 3645 | 3640 | 395 |
| 401 | 20230725 | 125000 | 2147943805 | 3645 | 3655 | 3655 | 3645 | 13459 |
| 402 | 20230725 | 124900 | 2098849155 | 3655 | 3655 | 3655 | 3655 | 2 |
| 403 | 20230725 | 124800 | 2098841845 | 3650 | 3650 | 3650 | 3650 | 268 |
| 404 | 20230725 | 124700 | 2097863645 | 3650 | 3650 | 3650 | 3650 | 1436 |
| 405 | 20230725 | 124600 | 2092622245 | 3650 | 3655 | 3655 | 3650 | 1022 |
| 406 | 20230725 | 124500 | 2088889335 | 3650 | 3650 | 3650 | 3650 | 961 |
| 407 | 20230725 | 124400 | 2085381685 | 3650 | 3655 | 3655 | 3650 | 1248 |
| 408 | 20230725 | 124300 | 2080826225 | 3655 | 3650 | 3655 | 3650 | 214 |
| 409 | 20230725 | 124200 | 2080044070 | 3655 | 3655 | 3655 | 3650 | 1411 |
| 410 | 20230725 | 124100 | 2074887865 | 3655 | 3650 | 3655 | 3650 | 319 |
| 411 | 20230725 | 124000 | 2073722215 | 3650 | 3650 | 3650 | 3650 | 2230 |
| 412 | 20230725 | 123900 | 2065582715 | 3650 | 3645 | 3650 | 3645 | 34 |
| 413 | 20230725 | 123800 | 2065458665 | 3650 | 3650 | 3650 | 3650 | 999 |
| 414 | 20230725 | 123700 | 2061812315 | 3650 | 3645 | 3650 | 3645 | 75 |
| 415 | 20230725 | 123600 | 2061538635 | 3645 | 3645 | 3645 | 3645 | 486 |
| 416 | 20230725 | 123500 | 2059767165 | 3645 | 3645 | 3645 | 3645 | 10 |
| 417 | 20230725 | 123400 | 2059730715 | 3645 | 3645 | 3645 | 3640 | 454 |
| 418 | 20230725 | 123300 | 2058076170 | 3640 | 3640 | 3640 | 3640 | 165 |
| 419 | 20230725 | 123200 | 2057475570 | 3640 | 3645 | 3645 | 3640 | 110 |
| 420 | 20230725 | 123100 | 2057075160 | 3645 | 3640 | 3645 | 3640 | 248 |
| 421 | 20230725 | 123000 | 2056171325 | 3645 | 3645 | 3645 | 3645 | 164 |
| 422 | 20230725 | 122900 | 2055573545 | 3645 | 3645 | 3645 | 3645 | 101 |
| 423 | 20230725 | 122800 | 2055205400 | 3645 | 3645 | 3645 | 3645 | 1074 |
| 424 | 20230725 | 122700 | 2051290670 | 3645 | 3645 | 3645 | 3645 | 1093 |
| 425 | 20230725 | 122600 | 2047306685 | 3640 | 3645 | 3645 | 3640 | 781 |
| 426 | 20230725 | 122500 | 2044463765 | 3645 | 3645 | 3645 | 3645 | 13 |
| 427 | 20230725 | 122400 | 2044416380 | 3645 | 3640 | 3645 | 3640 | 513 |
| 428 | 20230725 | 122300 | 2042548875 | 3645 | 3645 | 3645 | 3645 | 30 |
| 429 | 20230725 | 122200 | 2042439525 | 3645 | 3640 | 3645 | 3640 | 281 |
| 430 | 20230725 | 122100 | 2041415295 | 3640 | 3640 | 3640 | 3640 | 401 |
| 431 | 20230725 | 122000 | 2039955655 | 3640 | 3640 | 3640 | 3640 | 469 |
| 432 | 20230725 | 121900 | 2038248495 | 3645 | 3645 | 3645 | 3645 | 2 |
| 433 | 20230725 | 121800 | 2038241205 | 3640 | 3645 | 3645 | 3640 | 116 |
| 434 | 20230725 | 121700 | 2037818390 | 3640 | 3645 | 3645 | 3640 | 910 |
| 435 | 20230725 | 121600 | 2034504580 | 3645 | 3640 | 3645 | 3640 | 909 |
| 436 | 20230725 | 121500 | 2031195815 | 3640 | 3635 | 3640 | 3635 | 370 |
| 437 | 20230725 | 121400 | 2029849090 | 3635 | 3640 | 3640 | 3635 | 1300 |
| 438 | 20230725 | 121300 | 2025118520 | 3640 | 3635 | 3640 | 3635 | 386 |
| 439 | 20230725 | 121200 | 2023713980 | 3640 | 3640 | 3640 | 3640 | 504 |
| 440 | 20230725 | 121100 | 2021879420 | 3640 | 3645 | 3645 | 3640 | 286 |
| 441 | 20230725 | 121000 | 2020836965 | 3635 | 3635 | 3635 | 3635 | 102 |
| 442 | 20230725 | 120900 | 2020466195 | 3635 | 3640 | 3640 | 3635 | 2239 |
| 443 | 20230725 | 120800 | 2012316490 | 3645 | 3645 | 3645 | 3645 | 346 |
| 444 | 20230725 | 120700 | 2011055320 | 3645 | 3645 | 3645 | 3645 | 1128 |
| 445 | 20230725 | 120600 | 2006943760 | 3650 | 3650 | 3650 | 3650 | 144 |
| 446 | 20230725 | 120500 | 2006418160 | 3650 | 3645 | 3650 | 3645 | 118 |
| 447 | 20230725 | 120400 | 2005987545 | 3645 | 3645 | 3645 | 3645 | 35 |
| 448 | 20230725 | 120300 | 2005859970 | 3650 | 3650 | 3650 | 3650 | 51 |
| 449 | 20230725 | 120200 | 2005673820 | 3650 | 3645 | 3650 | 3645 | 821 |
| 450 | 20230725 | 120100 | 2002681265 | 3650 | 3650 | 3650 | 3650 | 1668 |
| 451 | 20230725 | 120000 | 1996593065 | 3650 | 3650 | 3650 | 3650 | 280 |
| 452 | 20230725 | 115900 | 1995571065 | 3650 | 3650 | 3650 | 3650 | 136 |
| 453 | 20230725 | 115800 | 1995074665 | 3650 | 3650 | 3650 | 3650 | 122 |
| 454 | 20230725 | 115700 | 1994629365 | 3650 | 3645 | 3650 | 3645 | 2150 |
| 455 | 20230725 | 115600 | 1986791865 | 3655 | 3650 | 3655 | 3645 | 7723 |
| 456 | 20230725 | 115500 | 1958638510 | 3650 | 3645 | 3650 | 3645 | 233 |
| 457 | 20230725 | 115400 | 1957788065 | 3650 | 3650 | 3650 | 3650 | 2026 |
| 458 | 20230725 | 115300 | 1950393165 | 3650 | 3650 | 3650 | 3650 | 570 |
| 459 | 20230725 | 115200 | 1948312665 | 3645 | 3645 | 3645 | 3645 | 39 |
| 460 | 20230725 | 115100 | 1948170510 | 3650 | 3655 | 3655 | 3650 | 1953 |
| 461 | 20230725 | 115000 | 1941041875 | 3655 | 3660 | 3660 | 3655 | 394 |
| 462 | 20230725 | 114900 | 1939601790 | 3660 | 3660 | 3660 | 3660 | 553 |
| 463 | 20230725 | 114800 | 1937577810 | 3660 | 3660 | 3660 | 3660 | 64 |
| 464 | 20230725 | 114700 | 1937343570 | 3650 | 3655 | 3660 | 3650 | 1239 |
| 465 | 20230725 | 114600 | 1932815840 | 3655 | 3655 | 3660 | 3655 | 1327 |
| 466 | 20230725 | 114500 | 1927965605 | 3655 | 3655 | 3655 | 3655 | 522 |
| 467 | 20230725 | 114400 | 1926057695 | 3655 | 3655 | 3655 | 3655 | 857 |
| 468 | 20230725 | 114300 | 1922925360 | 3655 | 3655 | 3655 | 3655 | 273 |
| 469 | 20230725 | 114200 | 1921927545 | 3655 | 3650 | 3655 | 3650 | 164 |
| 470 | 20230725 | 114100 | 1921328925 | 3650 | 3650 | 3650 | 3650 | 2899 |
| 471 | 20230725 | 114000 | 1910747575 | 3650 | 3645 | 3650 | 3645 | 261 |
| 472 | 20230725 | 113900 | 1909796175 | 3650 | 3650 | 3650 | 3650 | 50 |
| 473 | 20230725 | 113800 | 1909613675 | 3650 | 3650 | 3650 | 3650 | 332 |
| 474 | 20230725 | 113700 | 1908401875 | 3650 | 3650 | 3650 | 3650 | 330 |
| 475 | 20230725 | 113600 | 1907197375 | 3650 | 3650 | 3650 | 3650 | 757 |
| 476 | 20230725 | 113500 | 1904434325 | 3645 | 3645 | 3645 | 3645 | 303 |
| 477 | 20230725 | 113400 | 1903329890 | 3645 | 3650 | 3650 | 3645 | 185 |
| 478 | 20230725 | 113300 | 1902655435 | 3650 | 3650 | 3650 | 3650 | 158 |
| 479 | 20230725 | 113200 | 1902078735 | 3650 | 3650 | 3650 | 3645 | 3494 |
| 480 | 20230725 | 113100 | 1889328135 | 3655 | 3655 | 3660 | 3655 | 706 |
| 481 | 20230725 | 113000 | 1886747690 | 3660 | 3660 | 3660 | 3660 | 191 |
| 482 | 20230725 | 112900 | 1886048630 | 3660 | 3660 | 3665 | 3660 | 1105 |
| 483 | 20230725 | 112800 | 1882003400 | 3660 | 3660 | 3665 | 3660 | 11551 |
| 484 | 20230725 | 112700 | 1839726725 | 3660 | 3655 | 3660 | 3655 | 3741 |
| 485 | 20230725 | 112600 | 1826040990 | 3655 | 3655 | 3655 | 3650 | 652 |
| 486 | 20230725 | 112500 | 1823658235 | 3655 | 3655 | 3655 | 3650 | 60 |
| 487 | 20230725 | 112400 | 1823439120 | 3655 | 3655 | 3655 | 3655 | 94 |
| 488 | 20230725 | 112300 | 1823095550 | 3655 | 3655 | 3655 | 3655 | 123 |
| 489 | 20230725 | 112200 | 1822645985 | 3655 | 3650 | 3655 | 3650 | 1577 |
| 490 | 20230725 | 112100 | 1816889925 | 3655 | 3650 | 3655 | 3650 | 5660 |
| 491 | 20230725 | 112000 | 1796230310 | 3650 | 3640 | 3650 | 3640 | 1945 |
| 492 | 20230725 | 111900 | 1789141520 | 3640 | 3645 | 3645 | 3640 | 925 |
| 493 | 20230725 | 111800 | 1785774490 | 3645 | 3650 | 3650 | 3640 | 3712 |
| 494 | 20230725 | 111700 | 1772253050 | 3650 | 3650 | 3650 | 3650 | 172 |
| 495 | 20230725 | 111600 | 1771625250 | 3650 | 3650 | 3650 | 3645 | 57 |
| 496 | 20230725 | 111500 | 1771417300 | 3650 | 3650 | 3650 | 3650 | 10 |
| 497 | 20230725 | 111400 | 1771380800 | 3650 | 3650 | 3650 | 3650 | 257 |
| 498 | 20230725 | 111300 | 1770442750 | 3650 | 3645 | 3650 | 3645 | 267 |
| 499 | 20230725 | 111200 | 1769469400 | 3645 | 3645 | 3645 | 3645 | 692 |
| 500 | 20230725 | 111100 | 1766947060 | 3645 | 3645 | 3645 | 3640 | 109 |
| 501 | 20230725 | 111000 | 1766550215 | 3645 | 3650 | 3650 | 3645 | 2219 |
| 502 | 20230725 | 110900 | 1758456910 | 3650 | 3645 | 3650 | 3645 | 811 |
| 503 | 20230725 | 110800 | 1755500810 | 3645 | 3645 | 3645 | 3645 | 310 |
| 504 | 20230725 | 110700 | 1754370860 | 3650 | 3650 | 3650 | 3650 | 5 |
| 505 | 20230725 | 110600 | 1754352610 | 3645 | 3645 | 3645 | 3640 | 1185 |
| 506 | 20230725 | 110500 | 1750034720 | 3645 | 3645 | 3645 | 3635 | 4349 |
| 507 | 20230725 | 110400 | 1734199235 | 3645 | 3650 | 3650 | 3645 | 368 |
| 508 | 20230725 | 110300 | 1732857040 | 3645 | 3645 | 3650 | 3645 | 1372 |
| 509 | 20230725 | 110200 | 1727854085 | 3650 | 3650 | 3650 | 3650 | 314 |
| 510 | 20230725 | 110100 | 1726707985 | 3645 | 3645 | 3645 | 3645 | 278 |
| 511 | 20230725 | 110000 | 1725694675 | 3645 | 3640 | 3645 | 3640 | 86 |
| 512 | 20230725 | 105900 | 1725381245 | 3645 | 3650 | 3650 | 3640 | 4051 |
| 513 | 20230725 | 105800 | 1710627830 | 3650 | 3645 | 3650 | 3645 | 997 |
| 514 | 20230725 | 105700 | 1706993740 | 3645 | 3640 | 3645 | 3640 | 144 |
| 515 | 20230725 | 105600 | 1706468875 | 3645 | 3640 | 3650 | 3640 | 632 |
| 516 | 20230725 | 105500 | 1704166150 | 3650 | 3645 | 3650 | 3640 | 2257 |
| 517 | 20230725 | 105400 | 1695950605 | 3650 | 3640 | 3650 | 3640 | 2009 |
| 518 | 20230725 | 105300 | 1688630025 | 3645 | 3645 | 3645 | 3640 | 388 |
| 519 | 20230725 | 105200 | 1687217660 | 3645 | 3645 | 3645 | 3640 | 238 |
| 520 | 20230725 | 105100 | 1686351165 | 3645 | 3640 | 3645 | 3640 | 276 |
| 521 | 20230725 | 105000 | 1685345950 | 3640 | 3640 | 3640 | 3640 | 756 |
| 522 | 20230725 | 104900 | 1682594110 | 3645 | 3640 | 3645 | 3640 | 515 |
| 523 | 20230725 | 104800 | 1680719450 | 3640 | 3640 | 3645 | 3635 | 1461 |
| 524 | 20230725 | 104700 | 1675402060 | 3640 | 3640 | 3640 | 3635 | 851 |
| 525 | 20230725 | 104600 | 1672307380 | 3640 | 3640 | 3640 | 3640 | 1557 |
| 526 | 20230725 | 104500 | 1666639900 | 3640 | 3640 | 3640 | 3635 | 4676 |
| 527 | 20230725 | 104400 | 1649619685 | 3640 | 3640 | 3645 | 3640 | 4097 |
| 528 | 20230725 | 104300 | 1634706495 | 3640 | 3645 | 3645 | 3640 | 1216 |
| 529 | 20230725 | 104200 | 1630279470 | 3645 | 3645 | 3645 | 3645 | 341 |
| 530 | 20230725 | 104100 | 1629036525 | 3645 | 3645 | 3645 | 3640 | 2154 |
| 531 | 20230725 | 104000 | 1621187680 | 3640 | 3640 | 3640 | 3640 | 1766 |
| 532 | 20230725 | 103900 | 1614759440 | 3645 | 3645 | 3645 | 3640 | 506 |
| 533 | 20230725 | 103800 | 1612917395 | 3645 | 3645 | 3645 | 3640 | 3483 |
| 534 | 20230725 | 103700 | 1600238010 | 3645 | 3635 | 3645 | 3635 | 9266 |
| 535 | 20230725 | 103600 | 1566542035 | 3635 | 3635 | 3635 | 3630 | 365 |
| 536 | 20230725 | 103500 | 1565215785 | 3635 | 3635 | 3635 | 3630 | 466 |
| 537 | 20230725 | 103400 | 1563523535 | 3630 | 3630 | 3635 | 3630 | 1750 |
| 538 | 20230725 | 103300 | 1557168345 | 3630 | 3635 | 3640 | 3630 | 1376 |
| 539 | 20230725 | 103200 | 1552163925 | 3630 | 3615 | 3635 | 3615 | 12451 |
| 540 | 20230725 | 103100 | 1507081160 | 3615 | 3615 | 3615 | 3610 | 7070 |
| 541 | 20230725 | 103000 | 1481525620 | 3615 | 3625 | 3630 | 3605 | 5356 |
| 542 | 20230725 | 102900 | 1462161470 | 3620 | 3620 | 3620 | 3620 | 1030 |
| 543 | 20230725 | 102800 | 1458432870 | 3615 | 3615 | 3620 | 3610 | 2032 |
| 544 | 20230725 | 102700 | 1451086785 | 3615 | 3625 | 3630 | 3615 | 2341 |
| 545 | 20230725 | 102600 | 1442618900 | 3625 | 3610 | 3630 | 3600 | 3459 |
| 546 | 20230725 | 102500 | 1430124655 | 3600 | 3610 | 3610 | 3600 | 10151 |
| 547 | 20230725 | 102400 | 1393569710 | 3615 | 3620 | 3620 | 3600 | 2612 |
| 548 | 20230725 | 102300 | 1384149210 | 3620 | 3630 | 3635 | 3600 | 35138 |
| 549 | 20230725 | 102200 | 1257294590 | 3635 | 3650 | 3650 | 3630 | 10444 |
| 550 | 20230725 | 102100 | 1219340160 | 3650 | 3645 | 3650 | 3645 | 1968 |
| 551 | 20230725 | 102000 | 1212165080 | 3650 | 3655 | 3655 | 3645 | 3504 |
| 552 | 20230725 | 101900 | 1199375280 | 3655 | 3655 | 3655 | 3650 | 2717 |
| 553 | 20230725 | 101800 | 1189456350 | 3655 | 3665 | 3665 | 3655 | 4014 |
| 554 | 20230725 | 101700 | 1174766390 | 3665 | 3665 | 3665 | 3660 | 394 |
| 555 | 20230725 | 101600 | 1173323800 | 3665 | 3665 | 3665 | 3665 | 635 |
| 556 | 20230725 | 101500 | 1170996525 | 3665 | 3665 | 3665 | 3660 | 1075 |
| 557 | 20230725 | 101400 | 1167058070 | 3665 | 3665 | 3665 | 3665 | 19 |
| 558 | 20230725 | 101300 | 1166988435 | 3665 | 3655 | 3670 | 3650 | 2226 |
| 559 | 20230725 | 101200 | 1158845445 | 3655 | 3665 | 3665 | 3650 | 3616 |
| 560 | 20230725 | 101100 | 1145635450 | 3670 | 3670 | 3670 | 3655 | 305 |
| 561 | 20230725 | 101000 | 1144516705 | 3670 | 3655 | 3670 | 3655 | 904 |
| 562 | 20230725 | 100900 | 1141212570 | 3650 | 3675 | 3675 | 3650 | 6771 |
| 563 | 20230725 | 100800 | 1116415330 | 3675 | 3675 | 3675 | 3675 | 1025 |
| 564 | 20230725 | 100700 | 1112648455 | 3675 | 3675 | 3675 | 3670 | 1414 |
| 565 | 20230725 | 100600 | 1107456305 | 3675 | 3675 | 3675 | 3675 | 180 |
| 566 | 20230725 | 100500 | 1106794805 | 3675 | 3675 | 3675 | 3670 | 1020 |
| 567 | 20230725 | 100400 | 1103046805 | 3675 | 3675 | 3675 | 3670 | 1916 |
| 568 | 20230725 | 100300 | 1096005860 | 3675 | 3665 | 3680 | 3665 | 4138 |
| 569 | 20230725 | 100200 | 1080810125 | 3665 | 3655 | 3665 | 3655 | 2892 |
| 570 | 20230725 | 100100 | 1070238155 | 3655 | 3645 | 3655 | 3630 | 4730 |
| 571 | 20230725 | 100000 | 1053019650 | 3645 | 3655 | 3655 | 3640 | 14226 |
| 572 | 20230725 | 095900 | 1001130075 | 3655 | 3660 | 3665 | 3655 | 4214 |
| 573 | 20230725 | 095800 | 985723625 | 3660 | 3655 | 3660 | 3655 | 1988 |
| 574 | 20230725 | 095700 | 978453715 | 3660 | 3660 | 3660 | 3655 | 1576 |
| 575 | 20230725 | 095600 | 972688305 | 3660 | 3665 | 3665 | 3660 | 2992 |
| 576 | 20230725 | 095500 | 961736710 | 3665 | 3665 | 3665 | 3660 | 1942 |
| 577 | 20230725 | 095400 | 954620450 | 3665 | 3660 | 3665 | 3655 | 802 |
| 578 | 20230725 | 095300 | 951686505 | 3660 | 3655 | 3660 | 3655 | 1157 |
| 579 | 20230725 | 095200 | 947455715 | 3655 | 3660 | 3660 | 3655 | 4174 |
| 580 | 20230725 | 095100 | 932197140 | 3660 | 3665 | 3665 | 3660 | 1221 |
| 581 | 20230725 | 095000 | 927726145 | 3660 | 3665 | 3665 | 3655 | 4185 |
| 582 | 20230725 | 094900 | 912411475 | 3665 | 3670 | 3670 | 3660 | 6763 |
| 583 | 20230725 | 094800 | 887633005 | 3675 | 3675 | 3675 | 3670 | 5183 |
| 584 | 20230725 | 094700 | 868607165 | 3675 | 3675 | 3675 | 3670 | 1843 |
| 585 | 20230725 | 094600 | 861834890 | 3675 | 3675 | 3675 | 3670 | 712 |
| 586 | 20230725 | 094500 | 859218790 | 3675 | 3680 | 3680 | 3675 | 2874 |
| 587 | 20230725 | 094400 | 848654540 | 3680 | 3675 | 3680 | 3675 | 1145 |
| 588 | 20230725 | 094300 | 844445635 | 3675 | 3675 | 3675 | 3670 | 9995 |
| 589 | 20230725 | 094200 | 807748155 | 3675 | 3675 | 3675 | 3670 | 12565 |
| 590 | 20230725 | 094100 | 761626525 | 3675 | 3680 | 3685 | 3675 | 8707 |
| 591 | 20230725 | 094000 | 729606110 | 3685 | 3690 | 3690 | 3680 | 8009 |
| 592 | 20230725 | 093900 | 700084815 | 3695 | 3695 | 3695 | 3690 | 3549 |
| 593 | 20230725 | 093800 | 686983185 | 3695 | 3695 | 3700 | 3690 | 5789 |
| 594 | 20230725 | 093700 | 665594170 | 3700 | 3700 | 3700 | 3695 | 571 |
| 595 | 20230725 | 093600 | 663482520 | 3695 | 3695 | 3700 | 3695 | 4132 |
| 596 | 20230725 | 093500 | 648211900 | 3700 | 3715 | 3715 | 3700 | 10770 |
| 597 | 20230725 | 093400 | 608327075 | 3715 | 3715 | 3715 | 3710 | 823 |
| 598 | 20230725 | 093300 | 605272145 | 3715 | 3710 | 3715 | 3710 | 593 |
| 599 | 20230725 | 093200 | 603072085 | 3710 | 3705 | 3715 | 3700 | 1700 |
| 600 | 20230725 | 093100 | 596770785 | 3705 | 3705 | 3705 | 3705 | 651 |
| 601 | 20230725 | 093000 | 594358830 | 3705 | 3700 | 3705 | 3695 | 1552 |
| 602 | 20230725 | 092900 | 588618075 | 3700 | 3700 | 3700 | 3695 | 1374 |
| 603 | 20230725 | 092800 | 583535775 | 3700 | 3700 | 3700 | 3695 | 3309 |
| 604 | 20230725 | 092700 | 571303285 | 3700 | 3700 | 3705 | 3695 | 19168 |
| 605 | 20230725 | 092600 | 500376595 | 3705 | 3710 | 3710 | 3700 | 7623 |
| 606 | 20230725 | 092500 | 472133235 | 3710 | 3715 | 3715 | 3710 | 2396 |
| 607 | 20230725 | 092400 | 463241915 | 3715 | 3715 | 3715 | 3715 | 1403 |
| 608 | 20230725 | 092300 | 458029770 | 3720 | 3725 | 3730 | 3720 | 6419 |
| 609 | 20230725 | 092200 | 434123195 | 3725 | 3730 | 3730 | 3725 | 1361 |
| 610 | 20230725 | 092100 | 429052360 | 3730 | 3730 | 3730 | 3730 | 491 |
| 611 | 20230725 | 092000 | 427220930 | 3730 | 3735 | 3735 | 3730 | 1290 |
| 612 | 20230725 | 091900 | 422408830 | 3735 | 3735 | 3735 | 3730 | 1351 |
| 613 | 20230725 | 091800 | 417367565 | 3735 | 3745 | 3745 | 3735 | 3816 |
| 614 | 20230725 | 091700 | 403105275 | 3745 | 3730 | 3745 | 3730 | 10690 |
| 615 | 20230725 | 091600 | 363170475 | 3730 | 3725 | 3735 | 3715 | 7713 |
| 616 | 20230725 | 091500 | 334425705 | 3730 | 3730 | 3735 | 3725 | 4017 |
| 617 | 20230725 | 091400 | 319442105 | 3735 | 3745 | 3745 | 3735 | 3070 |
| 618 | 20230725 | 091300 | 307956860 | 3740 | 3745 | 3745 | 3735 | 2288 |
| 619 | 20230725 | 091200 | 299403595 | 3745 | 3745 | 3745 | 3735 | 2391 |
| 620 | 20230725 | 091100 | 290457935 | 3745 | 3730 | 3745 | 3730 | 1285 |
| 621 | 20230725 | 091000 | 285657190 | 3720 | 3710 | 3720 | 3705 | 15364 |
| 622 | 20230725 | 090900 | 228614155 | 3710 | 3715 | 3715 | 3705 | 4962 |
| 623 | 20230725 | 090800 | 210218890 | 3720 | 3725 | 3730 | 3715 | 3396 |
| 624 | 20230725 | 090700 | 197577690 | 3720 | 3715 | 3735 | 3715 | 2084 |
| 625 | 20230725 | 090600 | 189828375 | 3710 | 3715 | 3715 | 3700 | 20252 |
| 626 | 20230725 | 090500 | 114673850 | 3720 | 3750 | 3750 | 3720 | 11977 |
| 627 | 20230725 | 090400 | 70054760 | 3750 | 3760 | 3760 | 3730 | 2857 |
| 628 | 20230725 | 090300 | 59337970 | 3760 | 3810 | 3810 | 3760 | 5710 |
| 629 | 20230725 | 090200 | 37814755 | 3810 | 3780 | 3810 | 3775 | 2157 |
| 630 | 20230725 | 090100 | 29642340 | 3780 | 3780 | 3780 | 3780 | 2909 |
| 631 | 20230725 | 090000 | 18646320 | 3785 | 3780 | 3810 | 3780 | 4835 |