31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 193600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 13260 |
| 3 | 20230725 | 193500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20230725 | 193400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20230725 | 193300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20230725 | 193200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20230725 | 193100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20230725 | 193000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20230725 | 192900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20230725 | 192800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20230725 | 192700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20230725 | 192600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20230725 | 192500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20230725 | 192400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20230725 | 192300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20230725 | 192200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20230725 | 192100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20230725 | 192000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20230725 | 191900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20230725 | 191800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20230725 | 191700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20230725 | 191600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20230725 | 191500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20230725 | 191400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20230725 | 191300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20230725 | 191200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20230725 | 191100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20230725 | 191000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20230725 | 190900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20230725 | 190800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20230725 | 190700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20230725 | 190600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 13260 |
| 33 | 20230725 | 190500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20230725 | 190400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20230725 | 190300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20230725 | 190200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20230725 | 190100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20230725 | 190000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20230725 | 185900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20230725 | 185800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20230725 | 185700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20230725 | 185600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20230725 | 185500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20230725 | 185400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20230725 | 185300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20230725 | 185200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20230725 | 185100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20230725 | 185000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20230725 | 184900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20230725 | 184800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20230725 | 184700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20230725 | 184600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20230725 | 184500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20230725 | 184400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20230725 | 184300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20230725 | 184200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20230725 | 184100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20230725 | 184000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20230725 | 183900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20230725 | 183800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20230725 | 183700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20230725 | 183600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 13260 |
| 63 | 20230725 | 183500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20230725 | 183400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20230725 | 183300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20230725 | 183200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20230725 | 183100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20230725 | 183000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20230725 | 182900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20230725 | 182800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20230725 | 182700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20230725 | 182600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20230725 | 182500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20230725 | 182400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20230725 | 182300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20230725 | 182200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20230725 | 182100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20230725 | 182000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20230725 | 181900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20230725 | 181800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20230725 | 181700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20230725 | 181600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20230725 | 181500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20230725 | 181400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20230725 | 181300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20230725 | 181200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20230725 | 181100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20230725 | 181000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20230725 | 180900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20230725 | 180800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20230725 | 180700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20230725 | 180600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 13260 |
| 93 | 20230725 | 180500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20230725 | 180400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20230725 | 180300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20230725 | 180200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20230725 | 180100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20230725 | 180000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20230725 | 175900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20230725 | 175800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20230725 | 175700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20230725 | 175600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20230725 | 175500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20230725 | 175400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20230725 | 175300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20230725 | 175200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20230725 | 175100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20230725 | 175000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20230725 | 174900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20230725 | 174800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20230725 | 174700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20230725 | 174600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20230725 | 174500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20230725 | 174400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20230725 | 174300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20230725 | 174200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20230725 | 174100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20230725 | 174000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20230725 | 173900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20230725 | 173800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20230725 | 173700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20230725 | 173600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 13260 |
| 123 | 20230725 | 173500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20230725 | 173400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20230725 | 173300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20230725 | 173200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20230725 | 173100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20230725 | 173000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20230725 | 172900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20230725 | 172800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20230725 | 172700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20230725 | 172600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20230725 | 172500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20230725 | 172400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20230725 | 172300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20230725 | 172200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20230725 | 172100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20230725 | 172000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20230725 | 171900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20230725 | 171800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20230725 | 171700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20230725 | 171600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20230725 | 171500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20230725 | 171400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20230725 | 171300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20230725 | 171200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20230725 | 171100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20230725 | 171000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20230725 | 170900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20230725 | 170800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20230725 | 170700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20230725 | 170600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 13260 |
| 153 | 20230725 | 170500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20230725 | 170400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20230725 | 170300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20230725 | 170200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20230725 | 170100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20230725 | 170000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20230725 | 165900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20230725 | 165800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20230725 | 165700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20230725 | 165600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20230725 | 165500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20230725 | 165400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20230725 | 165300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20230725 | 165200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20230725 | 165100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20230725 | 165000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20230725 | 164900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20230725 | 164800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20230725 | 164700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20230725 | 164600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20230725 | 164500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20230725 | 164400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20230725 | 164300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20230725 | 164200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20230725 | 164100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20230725 | 164000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20230725 | 163900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20230725 | 163800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20230725 | 163700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20230725 | 163600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 13260 |
| 183 | 20230725 | 163500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20230725 | 163400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20230725 | 163300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20230725 | 163200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20230725 | 163100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20230725 | 163000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20230725 | 162900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20230725 | 162800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20230725 | 162700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20230725 | 162600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20230725 | 162500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20230725 | 162400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20230725 | 162300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20230725 | 162200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20230725 | 162100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20230725 | 162000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20230725 | 161900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20230725 | 161800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20230725 | 161700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20230725 | 161600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20230725 | 161500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20230725 | 161400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20230725 | 161300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20230725 | 161200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20230725 | 161100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20230725 | 161000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20230725 | 160900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20230725 | 160800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20230725 | 160700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20230725 | 160600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 13260 |
| 213 | 20230725 | 160500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20230725 | 160400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20230725 | 160300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20230725 | 160200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20230725 | 160100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20230725 | 160000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20230725 | 155900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20230725 | 155800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20230725 | 155700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20230725 | 155600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20230725 | 155500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20230725 | 155400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20230725 | 155300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20230725 | 155200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20230725 | 155100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20230725 | 155000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20230725 | 154900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20230725 | 154800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20230725 | 154700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20230725 | 154600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20230725 | 154500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20230725 | 154400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20230725 | 154300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20230725 | 154200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20230725 | 154100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20230725 | 154000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20230725 | 153900 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20230725 | 153800 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20230725 | 153700 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20230725 | 153600 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 13260 |
| 243 | 20230725 | 153500 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20230725 | 153400 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20230725 | 153300 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20230725 | 153200 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20230725 | 153100 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20230725 | 153000 | 1354284440 | 4400 | 4400 | 4400 | 4400 | 13260 |
| 249 | 20230725 | 152900 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 250 | 20230725 | 152800 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 251 | 20230725 | 152700 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 252 | 20230725 | 152600 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 253 | 20230725 | 152500 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 254 | 20230725 | 152400 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 255 | 20230725 | 152300 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 256 | 20230725 | 152200 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 257 | 20230725 | 152100 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 258 | 20230725 | 152000 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 0 |
| 259 | 20230725 | 151900 | 1295940440 | 4420 | 4420 | 4420 | 4420 | 120 |
| 260 | 20230725 | 151800 | 1295410040 | 4415 | 4410 | 4415 | 4410 | 693 |
| 261 | 20230725 | 151700 | 1292350600 | 4410 | 4405 | 4415 | 4405 | 624 |
| 262 | 20230725 | 151600 | 1289597690 | 4415 | 4405 | 4415 | 4400 | 426 |
| 263 | 20230725 | 151500 | 1287723270 | 4400 | 4400 | 4400 | 4400 | 30 |
| 264 | 20230725 | 151400 | 1287591270 | 4400 | 4415 | 4415 | 4400 | 3180 |
| 265 | 20230725 | 151300 | 1273582875 | 4410 | 4410 | 4415 | 4410 | 43 |
| 266 | 20230725 | 151200 | 1273393145 | 4415 | 4415 | 4415 | 4415 | 0 |
| 267 | 20230725 | 151100 | 1273393145 | 4415 | 4415 | 4415 | 4415 | 1655 |
| 268 | 20230725 | 151000 | 1266086320 | 4415 | 4410 | 4420 | 4405 | 2023 |
| 269 | 20230725 | 150900 | 1257160675 | 4410 | 4410 | 4410 | 4410 | 167 |
| 270 | 20230725 | 150800 | 1256424205 | 4415 | 4420 | 4420 | 4415 | 23 |
| 271 | 20230725 | 150700 | 1256322595 | 4420 | 4415 | 4420 | 4410 | 1002 |
| 272 | 20230725 | 150600 | 1251898855 | 4420 | 4420 | 4420 | 4420 | 0 |
| 273 | 20230725 | 150500 | 1251898855 | 4420 | 4425 | 4425 | 4420 | 4 |
| 274 | 20230725 | 150400 | 1251881165 | 4425 | 4425 | 4425 | 4425 | 4 |
| 275 | 20230725 | 150300 | 1251863465 | 4405 | 4405 | 4405 | 4405 | 49 |
| 276 | 20230725 | 150200 | 1251647620 | 4405 | 4410 | 4410 | 4405 | 804 |
| 277 | 20230725 | 150100 | 1248105135 | 4410 | 4410 | 4420 | 4410 | 3918 |
| 278 | 20230725 | 150000 | 1230814085 | 4410 | 4420 | 4420 | 4410 | 1050 |
| 279 | 20230725 | 145900 | 1226174605 | 4420 | 4420 | 4420 | 4420 | 591 |
| 280 | 20230725 | 145800 | 1223562385 | 4420 | 4425 | 4425 | 4420 | 2487 |
| 281 | 20230725 | 145700 | 1212563410 | 4425 | 4430 | 4430 | 4425 | 310 |
| 282 | 20230725 | 145600 | 1211191610 | 4430 | 4430 | 4430 | 4430 | 71 |
| 283 | 20230725 | 145500 | 1210877080 | 4430 | 4425 | 4430 | 4420 | 203 |
| 284 | 20230725 | 145400 | 1209978845 | 4415 | 4420 | 4420 | 4415 | 2404 |
| 285 | 20230725 | 145300 | 1199364160 | 4420 | 4420 | 4420 | 4420 | 3 |
| 286 | 20230725 | 145200 | 1199350900 | 4420 | 4425 | 4425 | 4420 | 229 |
| 287 | 20230725 | 145100 | 1198337580 | 4415 | 4415 | 4415 | 4415 | 347 |
| 288 | 20230725 | 145000 | 1196805575 | 4415 | 4420 | 4420 | 4415 | 2073 |
| 289 | 20230725 | 144900 | 1187649835 | 4425 | 4425 | 4425 | 4420 | 1591 |
| 290 | 20230725 | 144800 | 1180615665 | 4425 | 4425 | 4425 | 4425 | 1200 |
| 291 | 20230725 | 144700 | 1175305665 | 4430 | 4435 | 4435 | 4430 | 100 |
| 292 | 20230725 | 144600 | 1174862415 | 4440 | 4440 | 4440 | 4440 | 1 |
| 293 | 20230725 | 144500 | 1174857975 | 4425 | 4425 | 4425 | 4425 | 500 |
| 294 | 20230725 | 144400 | 1172645475 | 4435 | 4435 | 4435 | 4435 | 30 |
| 295 | 20230725 | 144300 | 1172512425 | 4440 | 4440 | 4440 | 4440 | 63 |
| 296 | 20230725 | 144200 | 1172232705 | 4440 | 4420 | 4440 | 4420 | 506 |
| 297 | 20230725 | 144100 | 1169996065 | 4420 | 4420 | 4420 | 4420 | 0 |
| 298 | 20230725 | 144000 | 1169996065 | 4420 | 4420 | 4420 | 4415 | 560 |
| 299 | 20230725 | 143900 | 1167522540 | 4420 | 4420 | 4420 | 4420 | 452 |
| 300 | 20230725 | 143800 | 1165524700 | 4420 | 4425 | 4425 | 4420 | 1386 |
| 301 | 20230725 | 143700 | 1159398530 | 4440 | 4440 | 4440 | 4440 | 0 |
| 302 | 20230725 | 143600 | 1159398530 | 4440 | 4430 | 4440 | 4425 | 3034 |
| 303 | 20230725 | 143500 | 1145952560 | 4430 | 4430 | 4430 | 4430 | 503 |
| 304 | 20230725 | 143400 | 1143724270 | 4430 | 4430 | 4430 | 4430 | 50 |
| 305 | 20230725 | 143300 | 1143502770 | 4445 | 4445 | 4445 | 4445 | 293 |
| 306 | 20230725 | 143200 | 1142200385 | 4450 | 4430 | 4450 | 4425 | 1298 |
| 307 | 20230725 | 143100 | 1136455680 | 4430 | 4430 | 4430 | 4430 | 1125 |
| 308 | 20230725 | 143000 | 1131471930 | 4430 | 4425 | 4430 | 4425 | 407 |
| 309 | 20230725 | 142900 | 1129670455 | 4425 | 4430 | 4430 | 4425 | 90 |
| 310 | 20230725 | 142800 | 1129272195 | 4430 | 4435 | 4435 | 4430 | 4368 |
| 311 | 20230725 | 142700 | 1109917720 | 4435 | 4440 | 4440 | 4435 | 3316 |
| 312 | 20230725 | 142600 | 1095210225 | 4435 | 4440 | 4440 | 4435 | 1379 |
| 313 | 20230725 | 142500 | 1089090395 | 4440 | 4440 | 4440 | 4440 | 250 |
| 314 | 20230725 | 142400 | 1087980395 | 4440 | 4450 | 4450 | 4440 | 214 |
| 315 | 20230725 | 142300 | 1087030205 | 4450 | 4440 | 4450 | 4440 | 105 |
| 316 | 20230725 | 142200 | 1086563995 | 4440 | 4440 | 4440 | 4440 | 100 |
| 317 | 20230725 | 142100 | 1086119995 | 4440 | 4440 | 4440 | 4440 | 1704 |
| 318 | 20230725 | 142000 | 1078554235 | 4440 | 4450 | 4450 | 4440 | 750 |
| 319 | 20230725 | 141900 | 1075222735 | 4450 | 4450 | 4450 | 4440 | 244 |
| 320 | 20230725 | 141800 | 1074139175 | 4445 | 4445 | 4445 | 4445 | 0 |
| 321 | 20230725 | 141700 | 1074139175 | 4445 | 4450 | 4450 | 4445 | 869 |
| 322 | 20230725 | 141600 | 1070272420 | 4450 | 4445 | 4450 | 4445 | 812 |
| 323 | 20230725 | 141500 | 1066659330 | 4445 | 4445 | 4445 | 4445 | 489 |
| 324 | 20230725 | 141400 | 1064485725 | 4445 | 4445 | 4445 | 4445 | 526 |
| 325 | 20230725 | 141300 | 1062147655 | 4450 | 4445 | 4450 | 4445 | 211 |
| 326 | 20230725 | 141200 | 1061208710 | 4445 | 4455 | 4455 | 4445 | 755 |
| 327 | 20230725 | 141100 | 1057849845 | 4460 | 4465 | 4465 | 4460 | 1954 |
| 328 | 20230725 | 141000 | 1049125735 | 4465 | 4465 | 4465 | 4465 | 1 |
| 329 | 20230725 | 140900 | 1049121270 | 4455 | 4455 | 4455 | 4455 | 63 |
| 330 | 20230725 | 140800 | 1048840605 | 4455 | 4455 | 4455 | 4455 | 110 |
| 331 | 20230725 | 140700 | 1048350555 | 4450 | 4450 | 4450 | 4450 | 0 |
| 332 | 20230725 | 140600 | 1048350555 | 4450 | 4450 | 4450 | 4450 | 0 |
| 333 | 20230725 | 140500 | 1048350555 | 4450 | 4465 | 4465 | 4450 | 2847 |
| 334 | 20230725 | 140400 | 1035663815 | 4470 | 4465 | 4475 | 4465 | 105 |
| 335 | 20230725 | 140300 | 1035194690 | 4465 | 4465 | 4465 | 4465 | 100 |
| 336 | 20230725 | 140200 | 1034748190 | 4465 | 4465 | 4465 | 4465 | 0 |
| 337 | 20230725 | 140100 | 1034748190 | 4465 | 4465 | 4465 | 4465 | 255 |
| 338 | 20230725 | 140000 | 1033609615 | 4465 | 4465 | 4465 | 4465 | 2 |
| 339 | 20230725 | 135900 | 1033600685 | 4465 | 4465 | 4465 | 4465 | 7 |
| 340 | 20230725 | 135800 | 1033569430 | 4465 | 4465 | 4465 | 4465 | 22 |
| 341 | 20230725 | 135700 | 1033471200 | 4465 | 4465 | 4465 | 4465 | 90 |
| 342 | 20230725 | 135600 | 1033069350 | 4470 | 4470 | 4470 | 4470 | 50 |
| 343 | 20230725 | 135500 | 1032845850 | 4475 | 4470 | 4475 | 4470 | 58 |
| 344 | 20230725 | 135400 | 1032586340 | 4465 | 4465 | 4465 | 4465 | 221 |
| 345 | 20230725 | 135300 | 1031599575 | 4465 | 4465 | 4465 | 4465 | 5 |
| 346 | 20230725 | 135200 | 1031577250 | 4465 | 4470 | 4470 | 4465 | 44 |
| 347 | 20230725 | 135100 | 1031380605 | 4470 | 4470 | 4470 | 4470 | 19 |
| 348 | 20230725 | 135000 | 1031295675 | 4470 | 4470 | 4470 | 4470 | 7 |
| 349 | 20230725 | 134900 | 1031264385 | 4465 | 4465 | 4465 | 4465 | 13 |
| 350 | 20230725 | 134800 | 1031206340 | 4460 | 4460 | 4460 | 4460 | 100 |
| 351 | 20230725 | 134700 | 1030760340 | 4480 | 4460 | 4480 | 4460 | 92 |
| 352 | 20230725 | 134600 | 1030349915 | 4460 | 4465 | 4465 | 4460 | 130 |
| 353 | 20230725 | 134500 | 1029770065 | 4465 | 4470 | 4470 | 4465 | 2236 |
| 354 | 20230725 | 134400 | 1019786150 | 4470 | 4470 | 4470 | 4470 | 25 |
| 355 | 20230725 | 134300 | 1019674400 | 4470 | 4470 | 4470 | 4470 | 500 |
| 356 | 20230725 | 134200 | 1017439400 | 4470 | 4475 | 4475 | 4470 | 1869 |
| 357 | 20230725 | 134100 | 1009079210 | 4480 | 4485 | 4485 | 4480 | 4269 |
| 358 | 20230725 | 134000 | 989952590 | 4485 | 4485 | 4485 | 4485 | 4845 |
| 359 | 20230725 | 133900 | 968222765 | 4490 | 4485 | 4490 | 4485 | 750 |
| 360 | 20230725 | 133800 | 964855415 | 4485 | 4490 | 4490 | 4485 | 650 |
| 361 | 20230725 | 133700 | 961937665 | 4485 | 4485 | 4485 | 4485 | 412 |
| 362 | 20230725 | 133600 | 960089845 | 4485 | 4485 | 4485 | 4485 | 20 |
| 363 | 20230725 | 133500 | 960000145 | 4485 | 4485 | 4485 | 4485 | 100 |
| 364 | 20230725 | 133400 | 959551645 | 4490 | 4490 | 4490 | 4490 | 10 |
| 365 | 20230725 | 133300 | 959506745 | 4490 | 4490 | 4490 | 4490 | 20 |
| 366 | 20230725 | 133200 | 959416945 | 4490 | 4490 | 4490 | 4490 | 1341 |
| 367 | 20230725 | 133100 | 953395855 | 4490 | 4490 | 4490 | 4490 | 3 |
| 368 | 20230725 | 133000 | 953382385 | 4490 | 4490 | 4490 | 4490 | 0 |
| 369 | 20230725 | 132900 | 953382385 | 4490 | 4495 | 4495 | 4490 | 2766 |
| 370 | 20230725 | 132800 | 940962540 | 4495 | 4495 | 4495 | 4495 | 406 |
| 371 | 20230725 | 132700 | 939137570 | 4495 | 4495 | 4495 | 4495 | 80 |
| 372 | 20230725 | 132600 | 938777970 | 4495 | 4490 | 4495 | 4490 | 22 |
| 373 | 20230725 | 132500 | 938679090 | 4490 | 4490 | 4490 | 4490 | 100 |
| 374 | 20230725 | 132400 | 938230090 | 4485 | 4485 | 4485 | 4485 | 2 |
| 375 | 20230725 | 132300 | 938221120 | 4485 | 4485 | 4485 | 4485 | 0 |
| 376 | 20230725 | 132200 | 938221120 | 4485 | 4485 | 4485 | 4485 | 169 |
| 377 | 20230725 | 132100 | 937463155 | 4485 | 4500 | 4500 | 4485 | 1395 |
| 378 | 20230725 | 132000 | 931192890 | 4500 | 4505 | 4505 | 4500 | 126 |
| 379 | 20230725 | 131900 | 930625560 | 4505 | 4505 | 4505 | 4505 | 3 |
| 380 | 20230725 | 131800 | 930612045 | 4505 | 4505 | 4505 | 4505 | 1794 |
| 381 | 20230725 | 131700 | 922530075 | 4510 | 4525 | 4525 | 4510 | 5358 |
| 382 | 20230725 | 131600 | 898311090 | 4530 | 4530 | 4530 | 4530 | 1046 |
| 383 | 20230725 | 131500 | 893572710 | 4530 | 4525 | 4530 | 4525 | 2649 |
| 384 | 20230725 | 131400 | 881585835 | 4525 | 4515 | 4525 | 4515 | 1168 |
| 385 | 20230725 | 131300 | 876305035 | 4515 | 4510 | 4515 | 4510 | 747 |
| 386 | 20230725 | 131200 | 872935565 | 4510 | 4510 | 4510 | 4510 | 1 |
| 387 | 20230725 | 131100 | 872931055 | 4510 | 4510 | 4510 | 4510 | 795 |
| 388 | 20230725 | 131000 | 869345605 | 4510 | 4510 | 4515 | 4510 | 1672 |
| 389 | 20230725 | 130900 | 861798455 | 4510 | 4510 | 4510 | 4510 | 1100 |
| 390 | 20230725 | 130800 | 856837455 | 4510 | 4495 | 4510 | 4495 | 5221 |
| 391 | 20230725 | 130700 | 833332025 | 4495 | 4495 | 4495 | 4495 | 20 |
| 392 | 20230725 | 130600 | 833242125 | 4495 | 4495 | 4495 | 4495 | 10 |
| 393 | 20230725 | 130500 | 833197175 | 4490 | 4490 | 4490 | 4490 | 1596 |
| 394 | 20230725 | 130400 | 826031135 | 4485 | 4485 | 4485 | 4485 | 224 |
| 395 | 20230725 | 130300 | 825026495 | 4485 | 4485 | 4485 | 4485 | 452 |
| 396 | 20230725 | 130200 | 822999275 | 4485 | 4485 | 4485 | 4485 | 1317 |
| 397 | 20230725 | 130100 | 817092530 | 4485 | 4485 | 4485 | 4485 | 0 |
| 398 | 20230725 | 130000 | 817092530 | 4485 | 4485 | 4490 | 4485 | 433 |
| 399 | 20230725 | 125900 | 815150520 | 4485 | 4485 | 4490 | 4485 | 216 |
| 400 | 20230725 | 125800 | 814181735 | 4485 | 4485 | 4485 | 4485 | 200 |
| 401 | 20230725 | 125700 | 813284735 | 4485 | 4480 | 4485 | 4480 | 500 |
| 402 | 20230725 | 125600 | 811044235 | 4480 | 4480 | 4480 | 4480 | 400 |
| 403 | 20230725 | 125500 | 809252235 | 4480 | 4480 | 4480 | 4480 | 205 |
| 404 | 20230725 | 125400 | 808333835 | 4485 | 4480 | 4485 | 4480 | 657 |
| 405 | 20230725 | 125300 | 805389305 | 4485 | 4485 | 4485 | 4485 | 2 |
| 406 | 20230725 | 125200 | 805380335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 407 | 20230725 | 125100 | 805380335 | 4490 | 4490 | 4490 | 4490 | 3 |
| 408 | 20230725 | 125000 | 805366865 | 4460 | 4485 | 4485 | 4460 | 2200 |
| 409 | 20230725 | 124900 | 795541300 | 4485 | 4485 | 4485 | 4485 | 2 |
| 410 | 20230725 | 124800 | 795532330 | 4485 | 4490 | 4490 | 4485 | 90 |
| 411 | 20230725 | 124700 | 795128330 | 4490 | 4490 | 4490 | 4485 | 591 |
| 412 | 20230725 | 124600 | 792477240 | 4490 | 4490 | 4490 | 4490 | 4 |
| 413 | 20230725 | 124500 | 792459280 | 4490 | 4495 | 4495 | 4490 | 156 |
| 414 | 20230725 | 124400 | 791758670 | 4495 | 4490 | 4495 | 4490 | 206 |
| 415 | 20230725 | 124300 | 790833680 | 4490 | 4490 | 4490 | 4490 | 464 |
| 416 | 20230725 | 124200 | 788750320 | 4490 | 4490 | 4490 | 4490 | 59 |
| 417 | 20230725 | 124100 | 788485410 | 4490 | 4480 | 4490 | 4480 | 5037 |
| 418 | 20230725 | 124000 | 765892790 | 4475 | 4480 | 4485 | 4475 | 1524 |
| 419 | 20230725 | 123900 | 759061945 | 4480 | 4480 | 4480 | 4480 | 244 |
| 420 | 20230725 | 123800 | 757968825 | 4480 | 4475 | 4480 | 4475 | 1011 |
| 421 | 20230725 | 123700 | 753444595 | 4465 | 4465 | 4465 | 4465 | 161 |
| 422 | 20230725 | 123600 | 752725730 | 4455 | 4455 | 4455 | 4455 | 100 |
| 423 | 20230725 | 123500 | 752280230 | 4455 | 4455 | 4455 | 4455 | 0 |
| 424 | 20230725 | 123400 | 752280230 | 4455 | 4455 | 4455 | 4455 | 321 |
| 425 | 20230725 | 123300 | 750850175 | 4455 | 4460 | 4460 | 4455 | 1501 |
| 426 | 20230725 | 123200 | 744156720 | 4465 | 4465 | 4465 | 4465 | 28 |
| 427 | 20230725 | 123100 | 744031700 | 4465 | 4465 | 4465 | 4465 | 5 |
| 428 | 20230725 | 123000 | 744009375 | 4465 | 4460 | 4465 | 4460 | 56 |
| 429 | 20230725 | 122900 | 743759340 | 4460 | 4460 | 4460 | 4460 | 0 |
| 430 | 20230725 | 122800 | 743759340 | 4460 | 4460 | 4460 | 4460 | 0 |
| 431 | 20230725 | 122700 | 743759340 | 4460 | 4460 | 4460 | 4460 | 16 |
| 432 | 20230725 | 122600 | 743687980 | 4460 | 4460 | 4460 | 4460 | 84 |
| 433 | 20230725 | 122500 | 743313340 | 4460 | 4465 | 4465 | 4460 | 926 |
| 434 | 20230725 | 122400 | 739183330 | 4465 | 4465 | 4465 | 4465 | 15 |
| 435 | 20230725 | 122300 | 739116355 | 4465 | 4465 | 4465 | 4465 | 525 |
| 436 | 20230725 | 122200 | 736772230 | 4465 | 4465 | 4465 | 4465 | 500 |
| 437 | 20230725 | 122100 | 734539730 | 4465 | 4465 | 4465 | 4465 | 491 |
| 438 | 20230725 | 122000 | 732347415 | 4465 | 4460 | 4465 | 4460 | 310 |
| 439 | 20230725 | 121900 | 730964765 | 4460 | 4455 | 4460 | 4455 | 160 |
| 440 | 20230725 | 121800 | 730251465 | 4455 | 4455 | 4455 | 4455 | 0 |
| 441 | 20230725 | 121700 | 730251465 | 4455 | 4455 | 4455 | 4455 | 184 |
| 442 | 20230725 | 121600 | 729431745 | 4455 | 4455 | 4455 | 4455 | 301 |
| 443 | 20230725 | 121500 | 728090790 | 4455 | 4460 | 4460 | 4455 | 925 |
| 444 | 20230725 | 121400 | 723968015 | 4460 | 4460 | 4470 | 4460 | 40 |
| 445 | 20230725 | 121300 | 723789415 | 4460 | 4470 | 4470 | 4460 | 15 |
| 446 | 20230725 | 121200 | 723722405 | 4460 | 4460 | 4460 | 4460 | 210 |
| 447 | 20230725 | 121100 | 722785805 | 4460 | 4460 | 4460 | 4460 | 2 |
| 448 | 20230725 | 121000 | 722776885 | 4460 | 4465 | 4465 | 4460 | 229 |
| 449 | 20230725 | 120900 | 721755525 | 4460 | 4460 | 4460 | 4460 | 0 |
| 450 | 20230725 | 120800 | 721755525 | 4460 | 4460 | 4460 | 4460 | 46 |
| 451 | 20230725 | 120700 | 721550365 | 4465 | 4465 | 4465 | 4465 | 0 |
| 452 | 20230725 | 120600 | 721550365 | 4465 | 4465 | 4465 | 4465 | 165 |
| 453 | 20230725 | 120500 | 720813640 | 4465 | 4465 | 4465 | 4465 | 115 |
| 454 | 20230725 | 120400 | 720300165 | 4465 | 4465 | 4465 | 4465 | 850 |
| 455 | 20230725 | 120300 | 716504915 | 4465 | 4465 | 4465 | 4465 | 1001 |
| 456 | 20230725 | 120200 | 712035450 | 4465 | 4465 | 4465 | 4465 | 64 |
| 457 | 20230725 | 120100 | 711749690 | 4465 | 4460 | 4470 | 4460 | 801 |
| 458 | 20230725 | 120000 | 708173295 | 4460 | 4460 | 4460 | 4460 | 19 |
| 459 | 20230725 | 115900 | 708088555 | 4460 | 4460 | 4460 | 4460 | 307 |
| 460 | 20230725 | 115800 | 706719335 | 4460 | 4465 | 4465 | 4460 | 141 |
| 461 | 20230725 | 115700 | 706090225 | 4465 | 4465 | 4465 | 4465 | 0 |
| 462 | 20230725 | 115600 | 706090225 | 4465 | 4465 | 4465 | 4465 | 100 |
| 463 | 20230725 | 115500 | 705643725 | 4470 | 4460 | 4470 | 4460 | 541 |
| 464 | 20230725 | 115400 | 703230845 | 4460 | 4470 | 4470 | 4460 | 230 |
| 465 | 20230725 | 115300 | 702203045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 466 | 20230725 | 115200 | 702203045 | 4470 | 4465 | 4470 | 4450 | 836 |
| 467 | 20230725 | 115100 | 698477590 | 4465 | 4465 | 4465 | 4465 | 39 |
| 468 | 20230725 | 115000 | 698303455 | 4470 | 4470 | 4470 | 4470 | 96 |
| 469 | 20230725 | 114900 | 697874335 | 4470 | 4470 | 4470 | 4470 | 0 |
| 470 | 20230725 | 114800 | 697874335 | 4470 | 4470 | 4470 | 4470 | 3 |
| 471 | 20230725 | 114700 | 697860925 | 4455 | 4465 | 4465 | 4450 | 1950 |
| 472 | 20230725 | 114600 | 689174000 | 4470 | 4470 | 4470 | 4470 | 0 |
| 473 | 20230725 | 114500 | 689174000 | 4470 | 4470 | 4470 | 4470 | 22 |
| 474 | 20230725 | 114400 | 689075660 | 4470 | 4475 | 4475 | 4470 | 11 |
| 475 | 20230725 | 114300 | 689026485 | 4470 | 4470 | 4470 | 4470 | 150 |
| 476 | 20230725 | 114200 | 688355985 | 4470 | 4455 | 4470 | 4455 | 1798 |
| 477 | 20230725 | 114100 | 680332190 | 4450 | 4450 | 4450 | 4450 | 0 |
| 478 | 20230725 | 114000 | 680332190 | 4450 | 4450 | 4450 | 4450 | 0 |
| 479 | 20230725 | 113900 | 680332190 | 4450 | 4450 | 4450 | 4450 | 0 |
| 480 | 20230725 | 113800 | 680332190 | 4450 | 4450 | 4450 | 4450 | 2420 |
| 481 | 20230725 | 113700 | 669563190 | 4450 | 4450 | 4450 | 4450 | 1 |
| 482 | 20230725 | 113600 | 669558740 | 4450 | 4450 | 4450 | 4450 | 0 |
| 483 | 20230725 | 113500 | 669558740 | 4450 | 4450 | 4450 | 4450 | 2 |
| 484 | 20230725 | 113400 | 669549840 | 4450 | 4450 | 4450 | 4450 | 200 |
| 485 | 20230725 | 113300 | 668659840 | 4455 | 4460 | 4460 | 4455 | 509 |
| 486 | 20230725 | 113200 | 666389730 | 4460 | 4460 | 4460 | 4460 | 100 |
| 487 | 20230725 | 113100 | 665943730 | 4460 | 4460 | 4460 | 4460 | 3 |
| 488 | 20230725 | 113000 | 665930350 | 4465 | 4465 | 4465 | 4465 | 0 |
| 489 | 20230725 | 112900 | 665930350 | 4465 | 4465 | 4465 | 4465 | 413 |
| 490 | 20230725 | 112800 | 664086305 | 4470 | 4470 | 4470 | 4470 | 1 |
| 491 | 20230725 | 112700 | 664081835 | 4450 | 4450 | 4450 | 4450 | 0 |
| 492 | 20230725 | 112600 | 664081835 | 4450 | 4465 | 4465 | 4450 | 33 |
| 493 | 20230725 | 112500 | 663934750 | 4470 | 4460 | 4470 | 4460 | 127 |
| 494 | 20230725 | 112400 | 663367210 | 4455 | 4455 | 4455 | 4455 | 0 |
| 495 | 20230725 | 112300 | 663367210 | 4455 | 4465 | 4465 | 4455 | 240 |
| 496 | 20230725 | 112200 | 662297075 | 4460 | 4460 | 4460 | 4460 | 0 |
| 497 | 20230725 | 112100 | 662297075 | 4460 | 4460 | 4470 | 4460 | 413 |
| 498 | 20230725 | 112000 | 660453205 | 4460 | 4460 | 4460 | 4460 | 0 |
| 499 | 20230725 | 111900 | 660453205 | 4460 | 4470 | 4470 | 4460 | 451 |
| 500 | 20230725 | 111800 | 658441235 | 4470 | 4470 | 4470 | 4470 | 182 |
| 501 | 20230725 | 111700 | 657627695 | 4470 | 4470 | 4470 | 4470 | 4 |
| 502 | 20230725 | 111600 | 657609815 | 4475 | 4475 | 4475 | 4475 | 101 |
| 503 | 20230725 | 111500 | 657157840 | 4475 | 4475 | 4475 | 4475 | 7 |
| 504 | 20230725 | 111400 | 657126515 | 4480 | 4480 | 4480 | 4480 | 0 |
| 505 | 20230725 | 111300 | 657126515 | 4480 | 4480 | 4480 | 4480 | 3 |
| 506 | 20230725 | 111200 | 657113075 | 4470 | 4470 | 4470 | 4470 | 50 |
| 507 | 20230725 | 111100 | 656889575 | 4470 | 4465 | 4470 | 4465 | 364 |
| 508 | 20230725 | 111000 | 655262500 | 4465 | 4465 | 4465 | 4465 | 587 |
| 509 | 20230725 | 110900 | 652641545 | 4440 | 4440 | 4440 | 4440 | 266 |
| 510 | 20230725 | 110800 | 651460505 | 4440 | 4440 | 4440 | 4440 | 50 |
| 511 | 20230725 | 110700 | 651238505 | 4460 | 4460 | 4460 | 4460 | 350 |
| 512 | 20230725 | 110600 | 649677505 | 4440 | 4440 | 4440 | 4440 | 43 |
| 513 | 20230725 | 110500 | 649486585 | 4435 | 4435 | 4435 | 4435 | 0 |
| 514 | 20230725 | 110400 | 649486585 | 4435 | 4435 | 4435 | 4435 | 0 |
| 515 | 20230725 | 110300 | 649486585 | 4435 | 4435 | 4435 | 4435 | 1 |
| 516 | 20230725 | 110200 | 649482150 | 4435 | 4435 | 4435 | 4435 | 52 |
| 517 | 20230725 | 110100 | 649251530 | 4460 | 4435 | 4460 | 4435 | 530 |
| 518 | 20230725 | 110000 | 646900380 | 4435 | 4445 | 4450 | 4435 | 658 |
| 519 | 20230725 | 105900 | 643977525 | 4435 | 4430 | 4435 | 4430 | 15 |
| 520 | 20230725 | 105800 | 643911010 | 4425 | 4440 | 4445 | 4425 | 1384 |
| 521 | 20230725 | 105700 | 637771440 | 4430 | 4430 | 4430 | 4430 | 165 |
| 522 | 20230725 | 105600 | 637040490 | 4430 | 4430 | 4430 | 4430 | 101 |
| 523 | 20230725 | 105500 | 636593060 | 4430 | 4430 | 4430 | 4430 | 1278 |
| 524 | 20230725 | 105400 | 630931520 | 4430 | 4435 | 4435 | 4430 | 3863 |
| 525 | 20230725 | 105300 | 613799265 | 4430 | 4430 | 4430 | 4430 | 60 |
| 526 | 20230725 | 105200 | 613533465 | 4430 | 4435 | 4435 | 4430 | 5157 |
| 527 | 20230725 | 105100 | 590663455 | 4450 | 4450 | 4450 | 4450 | 8 |
| 528 | 20230725 | 105000 | 590627855 | 4460 | 4460 | 4460 | 4460 | 0 |
| 529 | 20230725 | 104900 | 590627855 | 4460 | 4460 | 4460 | 4460 | 0 |
| 530 | 20230725 | 104800 | 590627855 | 4460 | 4460 | 4460 | 4460 | 6 |
| 531 | 20230725 | 104700 | 590601095 | 4465 | 4465 | 4465 | 4465 | 0 |
| 532 | 20230725 | 104600 | 590601095 | 4465 | 4470 | 4470 | 4430 | 7587 |
| 533 | 20230725 | 104500 | 556861695 | 4470 | 4470 | 4470 | 4470 | 852 |
| 534 | 20230725 | 104400 | 553053255 | 4470 | 4480 | 4480 | 4470 | 657 |
| 535 | 20230725 | 104300 | 550113035 | 4475 | 4480 | 4480 | 4475 | 52 |
| 536 | 20230725 | 104200 | 549880085 | 4480 | 4480 | 4480 | 4480 | 6 |
| 537 | 20230725 | 104100 | 549853205 | 4480 | 4480 | 4480 | 4480 | 0 |
| 538 | 20230725 | 104000 | 549853205 | 4480 | 4480 | 4480 | 4480 | 0 |
| 539 | 20230725 | 103900 | 549853205 | 4480 | 4480 | 4480 | 4480 | 1 |
| 540 | 20230725 | 103800 | 549848725 | 4480 | 4480 | 4480 | 4480 | 112 |
| 541 | 20230725 | 103700 | 549346965 | 4475 | 4485 | 4485 | 4475 | 250 |
| 542 | 20230725 | 103600 | 548226960 | 4475 | 4475 | 4475 | 4475 | 5 |
| 543 | 20230725 | 103500 | 548204585 | 4475 | 4475 | 4475 | 4475 | 145 |
| 544 | 20230725 | 103400 | 547555710 | 4485 | 4485 | 4485 | 4485 | 1 |
| 545 | 20230725 | 103300 | 547551225 | 4485 | 4485 | 4485 | 4485 | 10 |
| 546 | 20230725 | 103200 | 547506375 | 4470 | 4470 | 4470 | 4470 | 405 |
| 547 | 20230725 | 103100 | 545696025 | 4480 | 4470 | 4480 | 4470 | 375 |
| 548 | 20230725 | 103000 | 544019345 | 4470 | 4470 | 4485 | 4470 | 1289 |
| 549 | 20230725 | 102900 | 538257065 | 4465 | 4465 | 4465 | 4465 | 1 |
| 550 | 20230725 | 102800 | 538252600 | 4470 | 4475 | 4475 | 4465 | 1059 |
| 551 | 20230725 | 102700 | 533519055 | 4475 | 4480 | 4480 | 4475 | 3835 |
| 552 | 20230725 | 102600 | 516339475 | 4485 | 4485 | 4485 | 4485 | 17 |
| 553 | 20230725 | 102500 | 516263230 | 4485 | 4480 | 4485 | 4480 | 121 |
| 554 | 20230725 | 102400 | 515720595 | 4480 | 4480 | 4480 | 4480 | 486 |
| 555 | 20230725 | 102300 | 513543315 | 4485 | 4485 | 4485 | 4480 | 991 |
| 556 | 20230725 | 102200 | 509103480 | 4485 | 4485 | 4485 | 4485 | 0 |
| 557 | 20230725 | 102100 | 509103480 | 4485 | 4495 | 4495 | 4485 | 2825 |
| 558 | 20230725 | 102000 | 496423985 | 4495 | 4495 | 4495 | 4495 | 256 |
| 559 | 20230725 | 101900 | 495273265 | 4495 | 4495 | 4495 | 4490 | 1164 |
| 560 | 20230725 | 101800 | 490046490 | 4495 | 4500 | 4500 | 4495 | 432 |
| 561 | 20230725 | 101700 | 488104050 | 4500 | 4495 | 4505 | 4495 | 61 |
| 562 | 20230725 | 101600 | 487829325 | 4495 | 4505 | 4505 | 4495 | 1774 |
| 563 | 20230725 | 101500 | 479851170 | 4510 | 4500 | 4510 | 4500 | 760 |
| 564 | 20230725 | 101400 | 476430570 | 4495 | 4505 | 4505 | 4495 | 312 |
| 565 | 20230725 | 101300 | 475025020 | 4505 | 4505 | 4505 | 4505 | 540 |
| 566 | 20230725 | 101200 | 472592320 | 4490 | 4490 | 4490 | 4490 | 0 |
| 567 | 20230725 | 101100 | 472592320 | 4490 | 4500 | 4505 | 4490 | 1523 |
| 568 | 20230725 | 101000 | 465747875 | 4500 | 4495 | 4500 | 4495 | 1453 |
| 569 | 20230725 | 100900 | 459213020 | 4495 | 4495 | 4495 | 4480 | 1361 |
| 570 | 20230725 | 100800 | 453104280 | 4495 | 4495 | 4495 | 4495 | 471 |
| 571 | 20230725 | 100700 | 450987135 | 4485 | 4470 | 4485 | 4470 | 166 |
| 572 | 20230725 | 100600 | 450243410 | 4460 | 4460 | 4460 | 4460 | 1 |
| 573 | 20230725 | 100500 | 450238950 | 4460 | 4460 | 4460 | 4460 | 100 |
| 574 | 20230725 | 100400 | 449792950 | 4460 | 4460 | 4460 | 4460 | 0 |
| 575 | 20230725 | 100300 | 449792950 | 4460 | 4460 | 4460 | 4460 | 24 |
| 576 | 20230725 | 100200 | 449685910 | 4460 | 4460 | 4460 | 4460 | 56 |
| 577 | 20230725 | 100100 | 449436150 | 4460 | 4455 | 4460 | 4455 | 2114 |
| 578 | 20230725 | 100000 | 440008715 | 4435 | 4435 | 4435 | 4435 | 1 |
| 579 | 20230725 | 095900 | 440004280 | 4435 | 4435 | 4435 | 4435 | 734 |
| 580 | 20230725 | 095800 | 436748990 | 4430 | 4440 | 4445 | 4430 | 1127 |
| 581 | 20230725 | 095700 | 431745260 | 4445 | 4445 | 4445 | 4445 | 678 |
| 582 | 20230725 | 095600 | 428731550 | 4450 | 4455 | 4455 | 4450 | 2233 |
| 583 | 20230725 | 095500 | 418790595 | 4460 | 4460 | 4460 | 4460 | 1030 |
| 584 | 20230725 | 095400 | 414196795 | 4460 | 4460 | 4460 | 4460 | 22 |
| 585 | 20230725 | 095300 | 414098675 | 4485 | 4490 | 4490 | 4485 | 168 |
| 586 | 20230725 | 095200 | 413344360 | 4460 | 4470 | 4470 | 4460 | 143 |
| 587 | 20230725 | 095100 | 412706560 | 4460 | 4480 | 4490 | 4460 | 373 |
| 588 | 20230725 | 095000 | 411036370 | 4480 | 4460 | 4480 | 4460 | 430 |
| 589 | 20230725 | 094900 | 409114570 | 4470 | 4470 | 4470 | 4470 | 192 |
| 590 | 20230725 | 094800 | 408256330 | 4480 | 4470 | 4480 | 4470 | 201 |
| 591 | 20230725 | 094700 | 407357850 | 4470 | 4480 | 4480 | 4470 | 105 |
| 592 | 20230725 | 094600 | 406888450 | 4480 | 4480 | 4480 | 4480 | 82 |
| 593 | 20230725 | 094500 | 406521090 | 4460 | 4460 | 4460 | 4460 | 330 |
| 594 | 20230725 | 094400 | 405049290 | 4450 | 4450 | 4450 | 4450 | 85 |
| 595 | 20230725 | 094300 | 404671040 | 4455 | 4460 | 4460 | 4455 | 197 |
| 596 | 20230725 | 094200 | 403793355 | 4490 | 4490 | 4490 | 4490 | 5 |
| 597 | 20230725 | 094100 | 403770905 | 4490 | 4460 | 4490 | 4450 | 691 |
| 598 | 20230725 | 094000 | 400686220 | 4480 | 4460 | 4480 | 4460 | 37 |
| 599 | 20230725 | 093900 | 400521060 | 4455 | 4495 | 4495 | 4455 | 1133 |
| 600 | 20230725 | 093800 | 395434015 | 4495 | 4460 | 4495 | 4450 | 766 |
| 601 | 20230725 | 093700 | 392012380 | 4440 | 4445 | 4460 | 4440 | 840 |
| 602 | 20230725 | 093600 | 388278785 | 4445 | 4445 | 4445 | 4445 | 90 |
| 603 | 20230725 | 093500 | 387878735 | 4435 | 4435 | 4440 | 4425 | 798 |
| 604 | 20230725 | 093400 | 384340565 | 4430 | 4420 | 4430 | 4410 | 8071 |
| 605 | 20230725 | 093300 | 348690135 | 4420 | 4420 | 4420 | 4400 | 5305 |
| 606 | 20230725 | 093200 | 325287050 | 4420 | 4425 | 4425 | 4420 | 709 |
| 607 | 20230725 | 093100 | 322153020 | 4425 | 4425 | 4425 | 4425 | 1818 |
| 608 | 20230725 | 093000 | 314108370 | 4425 | 4425 | 4425 | 4425 | 100 |
| 609 | 20230725 | 092900 | 313665870 | 4425 | 4425 | 4425 | 4425 | 4570 |
| 610 | 20230725 | 092800 | 293443620 | 4425 | 4430 | 4430 | 4425 | 121 |
| 611 | 20230725 | 092700 | 292908190 | 4440 | 4440 | 4440 | 4440 | 1 |
| 612 | 20230725 | 092600 | 292903750 | 4440 | 4425 | 4440 | 4425 | 185 |
| 613 | 20230725 | 092500 | 292084225 | 4425 | 4425 | 4425 | 4425 | 77 |
| 614 | 20230725 | 092400 | 291743500 | 4425 | 4440 | 4440 | 4425 | 806 |
| 615 | 20230725 | 092300 | 288175285 | 4450 | 4445 | 4450 | 4425 | 6715 |
| 616 | 20230725 | 092200 | 258422625 | 4445 | 4450 | 4450 | 4445 | 2305 |
| 617 | 20230725 | 092100 | 248174750 | 4445 | 4450 | 4475 | 4445 | 2207 |
| 618 | 20230725 | 092000 | 238352050 | 4450 | 4450 | 4450 | 4450 | 65 |
| 619 | 20230725 | 091900 | 238062800 | 4450 | 4450 | 4450 | 4450 | 10 |
| 620 | 20230725 | 091800 | 238018300 | 4450 | 4455 | 4455 | 4450 | 240 |
| 621 | 20230725 | 091700 | 236950280 | 4450 | 4455 | 4460 | 4450 | 4371 |
| 622 | 20230725 | 091600 | 217486950 | 4460 | 4455 | 4460 | 4455 | 753 |
| 623 | 20230725 | 091500 | 214128885 | 4460 | 4470 | 4500 | 4460 | 1836 |
| 624 | 20230725 | 091400 | 205933400 | 4500 | 4500 | 4500 | 4470 | 224 |
| 625 | 20230725 | 091300 | 204927410 | 4465 | 4470 | 4470 | 4465 | 880 |
| 626 | 20230725 | 091200 | 200997920 | 4505 | 4465 | 4505 | 4460 | 1302 |
| 627 | 20230725 | 091100 | 195184725 | 4460 | 4460 | 4465 | 4450 | 627 |
| 628 | 20230725 | 091000 | 192387640 | 4450 | 4450 | 4450 | 4450 | 506 |
| 629 | 20230725 | 090900 | 190135940 | 4465 | 4465 | 4465 | 4455 | 842 |
| 630 | 20230725 | 090800 | 186377960 | 4500 | 4465 | 4500 | 4460 | 3678 |
| 631 | 20230725 | 090700 | 169931130 | 4425 | 4500 | 4500 | 4425 | 6297 |
| 632 | 20230725 | 090600 | 141885135 | 4470 | 4500 | 4500 | 4470 | 8445 |
| 633 | 20230725 | 090500 | 103909505 | 4510 | 4505 | 4510 | 4500 | 638 |
| 634 | 20230725 | 090400 | 101032755 | 4505 | 4505 | 4525 | 4505 | 3222 |
| 635 | 20230725 | 090300 | 86483750 | 4495 | 4495 | 4510 | 4490 | 1735 |
| 636 | 20230725 | 090200 | 78680510 | 4495 | 4500 | 4515 | 4495 | 3695 |
| 637 | 20230725 | 090100 | 62049730 | 4495 | 4495 | 4500 | 4495 | 2303 |
| 638 | 20230725 | 090000 | 51695090 | 4510 | 4500 | 4510 | 4490 | 11199 |