33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 8148 |
| 3 | 20230725 | 192000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 4 | 20230725 | 191900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 5 | 20230725 | 191800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 6 | 20230725 | 191700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 7 | 20230725 | 191600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 8 | 20230725 | 191500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 9 | 20230725 | 191400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 10 | 20230725 | 191300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 11 | 20230725 | 191200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 12 | 20230725 | 191100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 13 | 20230725 | 191000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 14 | 20230725 | 190900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 15 | 20230725 | 190800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 16 | 20230725 | 190700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 17 | 20230725 | 190600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 18 | 20230725 | 190500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 19 | 20230725 | 190400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 20 | 20230725 | 190300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 21 | 20230725 | 190200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 22 | 20230725 | 190100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 23 | 20230725 | 190000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 24 | 20230725 | 185900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 25 | 20230725 | 185800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 26 | 20230725 | 185700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 27 | 20230725 | 185600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 28 | 20230725 | 185500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 29 | 20230725 | 185400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 30 | 20230725 | 185300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 31 | 20230725 | 185200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 32 | 20230725 | 185100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 8148 |
| 33 | 20230725 | 185000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 34 | 20230725 | 184900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 35 | 20230725 | 184800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 36 | 20230725 | 184700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 37 | 20230725 | 184600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 38 | 20230725 | 184500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 39 | 20230725 | 184400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 40 | 20230725 | 184300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 41 | 20230725 | 184200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 42 | 20230725 | 184100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 43 | 20230725 | 184000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 44 | 20230725 | 183900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 45 | 20230725 | 183800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 46 | 20230725 | 183700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 47 | 20230725 | 183600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 48 | 20230725 | 183500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 49 | 20230725 | 183400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 50 | 20230725 | 183300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 51 | 20230725 | 183200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 52 | 20230725 | 183100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 53 | 20230725 | 183000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 54 | 20230725 | 182900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 55 | 20230725 | 182800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 56 | 20230725 | 182700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 57 | 20230725 | 182600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 58 | 20230725 | 182500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 59 | 20230725 | 182400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 60 | 20230725 | 182300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 61 | 20230725 | 182200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 62 | 20230725 | 182100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 8148 |
| 63 | 20230725 | 182000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 64 | 20230725 | 181900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 65 | 20230725 | 181800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 66 | 20230725 | 181700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 67 | 20230725 | 181600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 68 | 20230725 | 181500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 69 | 20230725 | 181400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 70 | 20230725 | 181300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 71 | 20230725 | 181200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 72 | 20230725 | 181100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 73 | 20230725 | 181000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 74 | 20230725 | 180900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 75 | 20230725 | 180800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 76 | 20230725 | 180700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 77 | 20230725 | 180600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 78 | 20230725 | 180500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 79 | 20230725 | 180400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 80 | 20230725 | 180300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 81 | 20230725 | 180200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 82 | 20230725 | 180100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 83 | 20230725 | 180000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 84 | 20230725 | 175900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 85 | 20230725 | 175800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 86 | 20230725 | 175700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 87 | 20230725 | 175600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 88 | 20230725 | 175500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 89 | 20230725 | 175400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 90 | 20230725 | 175300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 91 | 20230725 | 175200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 92 | 20230725 | 175100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 8148 |
| 93 | 20230725 | 175000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 94 | 20230725 | 174900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 95 | 20230725 | 174800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 96 | 20230725 | 174700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 97 | 20230725 | 174600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 98 | 20230725 | 174500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 99 | 20230725 | 174400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 100 | 20230725 | 174300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 101 | 20230725 | 174200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 102 | 20230725 | 174100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 103 | 20230725 | 174000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 104 | 20230725 | 173900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 105 | 20230725 | 173800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 106 | 20230725 | 173700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 107 | 20230725 | 173600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 108 | 20230725 | 173500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 109 | 20230725 | 173400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 110 | 20230725 | 173300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 111 | 20230725 | 173200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 112 | 20230725 | 173100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 113 | 20230725 | 173000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 114 | 20230725 | 172900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 115 | 20230725 | 172800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 116 | 20230725 | 172700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 117 | 20230725 | 172600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 118 | 20230725 | 172500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 119 | 20230725 | 172400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 120 | 20230725 | 172300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 121 | 20230725 | 172200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 122 | 20230725 | 172100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 8148 |
| 123 | 20230725 | 172000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 124 | 20230725 | 171900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 125 | 20230725 | 171800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 126 | 20230725 | 171700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 127 | 20230725 | 171600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 128 | 20230725 | 171500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 129 | 20230725 | 171400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 130 | 20230725 | 171300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 131 | 20230725 | 171200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 132 | 20230725 | 171100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 133 | 20230725 | 171000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 134 | 20230725 | 170900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 135 | 20230725 | 170800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 136 | 20230725 | 170700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 137 | 20230725 | 170600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 138 | 20230725 | 170500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 139 | 20230725 | 170400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 140 | 20230725 | 170300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 141 | 20230725 | 170200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 142 | 20230725 | 170100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 143 | 20230725 | 170000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 144 | 20230725 | 165900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 145 | 20230725 | 165800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 146 | 20230725 | 165700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 147 | 20230725 | 165600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 148 | 20230725 | 165500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 149 | 20230725 | 165400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 150 | 20230725 | 165300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 151 | 20230725 | 165200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 152 | 20230725 | 165100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 8148 |
| 153 | 20230725 | 165000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 154 | 20230725 | 164900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 155 | 20230725 | 164800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 156 | 20230725 | 164700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 157 | 20230725 | 164600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 158 | 20230725 | 164500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 159 | 20230725 | 164400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 160 | 20230725 | 164300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 161 | 20230725 | 164200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 162 | 20230725 | 164100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 163 | 20230725 | 164000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 164 | 20230725 | 163900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 165 | 20230725 | 163800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 166 | 20230725 | 163700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 167 | 20230725 | 163600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 168 | 20230725 | 163500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 169 | 20230725 | 163400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 170 | 20230725 | 163300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 171 | 20230725 | 163200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 172 | 20230725 | 163100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 173 | 20230725 | 163000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 174 | 20230725 | 162900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 175 | 20230725 | 162800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 176 | 20230725 | 162700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 177 | 20230725 | 162600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 178 | 20230725 | 162500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 179 | 20230725 | 162400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 180 | 20230725 | 162300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 181 | 20230725 | 162200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 182 | 20230725 | 162100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 8148 |
| 183 | 20230725 | 162000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 184 | 20230725 | 161900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 185 | 20230725 | 161800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 186 | 20230725 | 161700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 187 | 20230725 | 161600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 188 | 20230725 | 161500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 189 | 20230725 | 161400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 190 | 20230725 | 161300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 191 | 20230725 | 161200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 192 | 20230725 | 161100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 193 | 20230725 | 161000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 194 | 20230725 | 160900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 195 | 20230725 | 160800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 196 | 20230725 | 160700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 197 | 20230725 | 160600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 198 | 20230725 | 160500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 199 | 20230725 | 160400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 200 | 20230725 | 160300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 201 | 20230725 | 160200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 202 | 20230725 | 160100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 203 | 20230725 | 160000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 204 | 20230725 | 155900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 205 | 20230725 | 155800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 206 | 20230725 | 155700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 207 | 20230725 | 155600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 208 | 20230725 | 155500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 209 | 20230725 | 155400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 210 | 20230725 | 155300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 211 | 20230725 | 155200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 212 | 20230725 | 155100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 8148 |
| 213 | 20230725 | 155000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 214 | 20230725 | 154900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 215 | 20230725 | 154800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 216 | 20230725 | 154700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 217 | 20230725 | 154600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 218 | 20230725 | 154500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 219 | 20230725 | 154400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 220 | 20230725 | 154300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 221 | 20230725 | 154200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 222 | 20230725 | 154100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 223 | 20230725 | 154000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 224 | 20230725 | 153900 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 225 | 20230725 | 153800 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 226 | 20230725 | 153700 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 227 | 20230725 | 153600 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 228 | 20230725 | 153500 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 229 | 20230725 | 153400 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 230 | 20230725 | 153300 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 231 | 20230725 | 153200 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 232 | 20230725 | 153100 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 0 |
| 233 | 20230725 | 153000 | 3051128210 | 11050 | 11050 | 11050 | 11050 | 8148 |
| 234 | 20230725 | 152900 | 2961092810 | 11120 | 11120 | 11120 | 11120 | 0 |
| 235 | 20230725 | 152800 | 2961092810 | 11120 | 11120 | 11120 | 11120 | 0 |
| 236 | 20230725 | 152700 | 2961092810 | 11120 | 11120 | 11120 | 11120 | 0 |
| 237 | 20230725 | 152600 | 2961092810 | 11120 | 11120 | 11120 | 11120 | 0 |
| 238 | 20230725 | 152500 | 2961092810 | 11120 | 11120 | 11120 | 11120 | 0 |
| 239 | 20230725 | 152400 | 2961092810 | 11120 | 11120 | 11120 | 11120 | 0 |
| 240 | 20230725 | 152300 | 2961092810 | 11120 | 11120 | 11120 | 11120 | 0 |
| 241 | 20230725 | 152200 | 2961092810 | 11120 | 11120 | 11120 | 11120 | 0 |
| 242 | 20230725 | 152100 | 2961092810 | 11120 | 11120 | 11120 | 11120 | 0 |
| 243 | 20230725 | 152000 | 2961092810 | 11120 | 11120 | 11120 | 11120 | 0 |
| 244 | 20230725 | 151900 | 2961092810 | 11120 | 11130 | 11130 | 11070 | 4318 |
| 245 | 20230725 | 151800 | 2913267710 | 11130 | 11090 | 11130 | 11090 | 2011 |
| 246 | 20230725 | 151700 | 2890965280 | 11130 | 11090 | 11130 | 11090 | 2169 |
| 247 | 20230725 | 151600 | 2866895980 | 11140 | 11110 | 11140 | 11100 | 738 |
| 248 | 20230725 | 151500 | 2858702970 | 11100 | 11130 | 11140 | 11100 | 1498 |
| 249 | 20230725 | 151400 | 2842061150 | 11130 | 11100 | 11130 | 11090 | 1393 |
| 250 | 20230725 | 151300 | 2826603140 | 11100 | 11130 | 11150 | 11100 | 1746 |
| 251 | 20230725 | 151200 | 2807200110 | 11150 | 11150 | 11160 | 11100 | 727 |
| 252 | 20230725 | 151100 | 2799125630 | 11110 | 11160 | 11160 | 11110 | 1469 |
| 253 | 20230725 | 151000 | 2782800290 | 11120 | 11130 | 11160 | 11120 | 1399 |
| 254 | 20230725 | 150900 | 2767239140 | 11160 | 11130 | 11170 | 11110 | 1566 |
| 255 | 20230725 | 150800 | 2749824530 | 11130 | 11120 | 11150 | 11110 | 1773 |
| 256 | 20230725 | 150700 | 2730099540 | 11110 | 11120 | 11120 | 11110 | 689 |
| 257 | 20230725 | 150600 | 2722443690 | 11150 | 11120 | 11150 | 11110 | 1531 |
| 258 | 20230725 | 150500 | 2705427990 | 11110 | 11120 | 11120 | 11110 | 1378 |
| 259 | 20230725 | 150400 | 2690112690 | 11150 | 11140 | 11150 | 11110 | 2070 |
| 260 | 20230725 | 150300 | 2667086810 | 11140 | 11130 | 11140 | 11110 | 1790 |
| 261 | 20230725 | 150200 | 2647187760 | 11130 | 11130 | 11130 | 11110 | 891 |
| 262 | 20230725 | 150100 | 2637284210 | 11130 | 11100 | 11150 | 11080 | 4378 |
| 263 | 20230725 | 150000 | 2588602870 | 11050 | 11050 | 11060 | 11040 | 2438 |
| 264 | 20230725 | 145900 | 2561663220 | 11060 | 11060 | 11060 | 11040 | 3524 |
| 265 | 20230725 | 145800 | 2522716700 | 11060 | 11080 | 11080 | 11050 | 1622 |
| 266 | 20230725 | 145700 | 2504771560 | 11060 | 11060 | 11100 | 11050 | 3344 |
| 267 | 20230725 | 145600 | 2467773960 | 11060 | 11070 | 11090 | 11050 | 3760 |
| 268 | 20230725 | 145500 | 2426185370 | 11070 | 11100 | 11100 | 11070 | 1875 |
| 269 | 20230725 | 145400 | 2405410720 | 11100 | 11100 | 11110 | 11100 | 502 |
| 270 | 20230725 | 145300 | 2399837790 | 11100 | 11100 | 11100 | 11080 | 1726 |
| 271 | 20230725 | 145200 | 2380693040 | 11100 | 11080 | 11100 | 11070 | 1602 |
| 272 | 20230725 | 145100 | 2362944540 | 11070 | 11070 | 11090 | 11070 | 842 |
| 273 | 20230725 | 145000 | 2353623180 | 11060 | 11070 | 11080 | 11060 | 1425 |
| 274 | 20230725 | 144900 | 2337858160 | 11070 | 11050 | 11080 | 11050 | 1957 |
| 275 | 20230725 | 144800 | 2316206990 | 11040 | 11060 | 11070 | 11040 | 869 |
| 276 | 20230725 | 144700 | 2306603820 | 11060 | 11060 | 11070 | 11040 | 2251 |
| 277 | 20230725 | 144600 | 2281727010 | 11060 | 11060 | 11060 | 11040 | 2200 |
| 278 | 20230725 | 144500 | 2257418480 | 11060 | 11060 | 11070 | 11050 | 816 |
| 279 | 20230725 | 144400 | 2248390380 | 11060 | 11080 | 11080 | 11060 | 1146 |
| 280 | 20230725 | 144300 | 2235715350 | 11080 | 11060 | 11080 | 11050 | 1332 |
| 281 | 20230725 | 144200 | 2220985610 | 11060 | 11070 | 11080 | 11050 | 1809 |
| 282 | 20230725 | 144100 | 2200979660 | 11070 | 11060 | 11080 | 11060 | 2342 |
| 283 | 20230725 | 144000 | 2175072410 | 11070 | 11080 | 11090 | 11030 | 3309 |
| 284 | 20230725 | 143900 | 2138478720 | 11080 | 11130 | 11130 | 11080 | 1621 |
| 285 | 20230725 | 143800 | 2120498510 | 11130 | 11090 | 11160 | 11080 | 2083 |
| 286 | 20230725 | 143700 | 2097359790 | 11090 | 11070 | 11100 | 11070 | 3627 |
| 287 | 20230725 | 143600 | 2057184190 | 11070 | 11090 | 11090 | 11070 | 1365 |
| 288 | 20230725 | 143500 | 2042063760 | 11100 | 11100 | 11120 | 11100 | 1326 |
| 289 | 20230725 | 143400 | 2027344130 | 11120 | 11120 | 11120 | 11110 | 2556 |
| 290 | 20230725 | 143300 | 1998943550 | 11130 | 11120 | 11130 | 11110 | 2304 |
| 291 | 20230725 | 143200 | 1973332750 | 11110 | 11120 | 11120 | 11110 | 1423 |
| 292 | 20230725 | 143100 | 1957517170 | 11110 | 11120 | 11140 | 11110 | 1767 |
| 293 | 20230725 | 143000 | 1937878110 | 11120 | 11150 | 11150 | 11120 | 11950 |
| 294 | 20230725 | 142900 | 1804776910 | 11140 | 11150 | 11160 | 11140 | 1930 |
| 295 | 20230725 | 142800 | 1783265910 | 11160 | 11150 | 11160 | 11150 | 1779 |
| 296 | 20230725 | 142700 | 1763429820 | 11160 | 11160 | 11180 | 11150 | 1614 |
| 297 | 20230725 | 142600 | 1745415240 | 11160 | 11180 | 11180 | 11150 | 2475 |
| 298 | 20230725 | 142500 | 1717788530 | 11190 | 11190 | 11200 | 11180 | 1611 |
| 299 | 20230725 | 142400 | 1699773780 | 11190 | 11210 | 11210 | 11190 | 3557 |
| 300 | 20230725 | 142300 | 1659936510 | 11210 | 11240 | 11240 | 11210 | 1450 |
| 301 | 20230725 | 142200 | 1643671310 | 11260 | 11260 | 11260 | 11260 | 0 |
| 302 | 20230725 | 142100 | 1643671310 | 11260 | 11260 | 11260 | 11260 | 0 |
| 303 | 20230725 | 142000 | 1643671310 | 11260 | 11260 | 11260 | 11240 | 403 |
| 304 | 20230725 | 141900 | 1639136520 | 11260 | 11260 | 11260 | 11260 | 5 |
| 305 | 20230725 | 141800 | 1639080220 | 11260 | 11240 | 11260 | 11240 | 20 |
| 306 | 20230725 | 141700 | 1638855360 | 11240 | 11240 | 11240 | 11240 | 287 |
| 307 | 20230725 | 141600 | 1635629480 | 11250 | 11250 | 11250 | 11250 | 196 |
| 308 | 20230725 | 141500 | 1633424480 | 11270 | 11270 | 11270 | 11270 | 5 |
| 309 | 20230725 | 141400 | 1633368130 | 11270 | 11270 | 11270 | 11270 | 0 |
| 310 | 20230725 | 141300 | 1633368130 | 11270 | 11240 | 11270 | 11240 | 193 |
| 311 | 20230725 | 141200 | 1631193860 | 11220 | 11230 | 11230 | 11220 | 350 |
| 312 | 20230725 | 141100 | 1627265690 | 11240 | 11240 | 11240 | 11240 | 0 |
| 313 | 20230725 | 141000 | 1627265690 | 11240 | 11240 | 11240 | 11240 | 20 |
| 314 | 20230725 | 140900 | 1627040890 | 11240 | 11240 | 11240 | 11240 | 85 |
| 315 | 20230725 | 140800 | 1626085490 | 11240 | 11240 | 11240 | 11240 | 100 |
| 316 | 20230725 | 140700 | 1624961490 | 11230 | 11230 | 11230 | 11230 | 100 |
| 317 | 20230725 | 140600 | 1623838490 | 11220 | 11220 | 11220 | 11220 | 0 |
| 318 | 20230725 | 140500 | 1623838490 | 11220 | 11240 | 11240 | 11220 | 55 |
| 319 | 20230725 | 140400 | 1623221100 | 11220 | 11220 | 11220 | 11220 | 5 |
| 320 | 20230725 | 140300 | 1623165000 | 11220 | 11220 | 11220 | 11220 | 80 |
| 321 | 20230725 | 140200 | 1622267400 | 11220 | 11220 | 11220 | 11220 | 300 |
| 322 | 20230725 | 140100 | 1618901400 | 11220 | 11220 | 11220 | 11220 | 0 |
| 323 | 20230725 | 140000 | 1618901400 | 11220 | 11220 | 11220 | 11220 | 0 |
| 324 | 20230725 | 135900 | 1618901400 | 11220 | 11220 | 11220 | 11220 | 2 |
| 325 | 20230725 | 135800 | 1618878960 | 11220 | 11220 | 11220 | 11220 | 0 |
| 326 | 20230725 | 135700 | 1618878960 | 11220 | 11220 | 11220 | 11220 | 0 |
| 327 | 20230725 | 135600 | 1618878960 | 11220 | 11210 | 11220 | 11210 | 112 |
| 328 | 20230725 | 135500 | 1617623430 | 11220 | 11220 | 11220 | 11220 | 100 |
| 329 | 20230725 | 135400 | 1616501430 | 11220 | 11220 | 11220 | 11220 | 23 |
| 330 | 20230725 | 135300 | 1616243370 | 11220 | 11220 | 11220 | 11220 | 76 |
| 331 | 20230725 | 135200 | 1615390650 | 11220 | 11230 | 11230 | 11220 | 3100 |
| 332 | 20230725 | 135100 | 1580605760 | 11240 | 11240 | 11240 | 11240 | 3 |
| 333 | 20230725 | 135000 | 1580572040 | 11220 | 11220 | 11220 | 11220 | 1 |
| 334 | 20230725 | 134900 | 1580560820 | 11260 | 11260 | 11260 | 11260 | 3 |
| 335 | 20230725 | 134800 | 1580527040 | 11250 | 11250 | 11250 | 11250 | 625 |
| 336 | 20230725 | 134700 | 1573495790 | 11250 | 11250 | 11250 | 11200 | 6773 |
| 337 | 20230725 | 134600 | 1497436730 | 11250 | 11250 | 11250 | 11250 | 42 |
| 338 | 20230725 | 134500 | 1496964230 | 11250 | 11250 | 11250 | 11250 | 762 |
| 339 | 20230725 | 134400 | 1488391730 | 11260 | 11260 | 11260 | 11260 | 630 |
| 340 | 20230725 | 134300 | 1481297930 | 11260 | 11260 | 11260 | 11260 | 122 |
| 341 | 20230725 | 134200 | 1479924210 | 11260 | 11260 | 11260 | 11260 | 10 |
| 342 | 20230725 | 134100 | 1479811610 | 11250 | 11250 | 11250 | 11250 | 0 |
| 343 | 20230725 | 134000 | 1479811610 | 11250 | 11250 | 11250 | 11250 | 0 |
| 344 | 20230725 | 133900 | 1479811610 | 11250 | 11250 | 11250 | 11250 | 1 |
| 345 | 20230725 | 133800 | 1479800360 | 11250 | 11250 | 11250 | 11250 | 0 |
| 346 | 20230725 | 133700 | 1479800360 | 11250 | 11250 | 11250 | 11250 | 500 |
| 347 | 20230725 | 133600 | 1474175360 | 11260 | 11260 | 11260 | 11260 | 133 |
| 348 | 20230725 | 133500 | 1472677780 | 11260 | 11260 | 11260 | 11260 | 0 |
| 349 | 20230725 | 133400 | 1472677780 | 11260 | 11260 | 11260 | 11260 | 500 |
| 350 | 20230725 | 133300 | 1467047780 | 11260 | 11260 | 11270 | 11260 | 63 |
| 351 | 20230725 | 133200 | 1466338300 | 11270 | 11270 | 11270 | 11270 | 11 |
| 352 | 20230725 | 133100 | 1466214330 | 11270 | 11260 | 11270 | 11260 | 12 |
| 353 | 20230725 | 133000 | 1466079180 | 11260 | 11260 | 11260 | 11260 | 300 |
| 354 | 20230725 | 132900 | 1462701180 | 11260 | 11260 | 11260 | 11260 | 230 |
| 355 | 20230725 | 132800 | 1460111380 | 11270 | 11270 | 11270 | 11270 | 88 |
| 356 | 20230725 | 132700 | 1459119620 | 11270 | 11270 | 11270 | 11270 | 0 |
| 357 | 20230725 | 132600 | 1459119620 | 11270 | 11270 | 11270 | 11270 | 2 |
| 358 | 20230725 | 132500 | 1459097080 | 11270 | 11270 | 11270 | 11270 | 2 |
| 359 | 20230725 | 132400 | 1459074540 | 11270 | 11270 | 11270 | 11270 | 13 |
| 360 | 20230725 | 132300 | 1458928030 | 11270 | 11270 | 11270 | 11270 | 15 |
| 361 | 20230725 | 132200 | 1458758980 | 11270 | 11270 | 11270 | 11270 | 0 |
| 362 | 20230725 | 132100 | 1458758980 | 11270 | 11270 | 11270 | 11270 | 12 |
| 363 | 20230725 | 132000 | 1458623740 | 11270 | 11250 | 11270 | 11250 | 58 |
| 364 | 20230725 | 131900 | 1457970840 | 11250 | 11250 | 11250 | 11250 | 0 |
| 365 | 20230725 | 131800 | 1457970840 | 11250 | 11250 | 11250 | 11250 | 0 |
| 366 | 20230725 | 131700 | 1457970840 | 11250 | 11250 | 11250 | 11250 | 114 |
| 367 | 20230725 | 131600 | 1456688340 | 11240 | 11250 | 11250 | 11240 | 288 |
| 368 | 20230725 | 131500 | 1453449240 | 11250 | 11260 | 11260 | 11250 | 10 |
| 369 | 20230725 | 131400 | 1453336730 | 11260 | 11260 | 11260 | 11260 | 0 |
| 370 | 20230725 | 131300 | 1453336730 | 11260 | 11260 | 11260 | 11260 | 20 |
| 371 | 20230725 | 131200 | 1453111530 | 11260 | 11260 | 11260 | 11260 | 0 |
| 372 | 20230725 | 131100 | 1453111530 | 11260 | 11260 | 11260 | 11260 | 0 |
| 373 | 20230725 | 131000 | 1453111530 | 11260 | 11260 | 11260 | 11260 | 75 |
| 374 | 20230725 | 130900 | 1452267030 | 11250 | 11250 | 11260 | 11250 | 711 |
| 375 | 20230725 | 130800 | 1444267200 | 11260 | 11260 | 11260 | 11260 | 15 |
| 376 | 20230725 | 130700 | 1444098300 | 11250 | 11250 | 11250 | 11250 | 1 |
| 377 | 20230725 | 130600 | 1444087050 | 11250 | 11250 | 11250 | 11250 | 2 |
| 378 | 20230725 | 130500 | 1444064550 | 11230 | 11230 | 11230 | 11230 | 5 |
| 379 | 20230725 | 130400 | 1444008400 | 11230 | 11240 | 11240 | 11230 | 549 |
| 380 | 20230725 | 130300 | 1437838170 | 11250 | 11260 | 11260 | 11250 | 379 |
| 381 | 20230725 | 130200 | 1433574400 | 11250 | 11260 | 11260 | 11250 | 265 |
| 382 | 20230725 | 130100 | 1430592350 | 11260 | 11260 | 11260 | 11260 | 0 |
| 383 | 20230725 | 130000 | 1430592350 | 11260 | 11250 | 11260 | 11250 | 530 |
| 384 | 20230725 | 125900 | 1424629550 | 11260 | 11250 | 11260 | 11250 | 786 |
| 385 | 20230725 | 125800 | 1415779940 | 11250 | 11250 | 11250 | 11250 | 28 |
| 386 | 20230725 | 125700 | 1415464940 | 11250 | 11240 | 11250 | 11240 | 926 |
| 387 | 20230725 | 125600 | 1405052020 | 11240 | 11250 | 11250 | 11240 | 62 |
| 388 | 20230725 | 125500 | 1404354920 | 11250 | 11250 | 11250 | 11250 | 27 |
| 389 | 20230725 | 125400 | 1404051170 | 11260 | 11260 | 11260 | 11260 | 200 |
| 390 | 20230725 | 125300 | 1401799170 | 11260 | 11230 | 11260 | 11230 | 147 |
| 391 | 20230725 | 125200 | 1400148330 | 11260 | 11280 | 11280 | 11260 | 295 |
| 392 | 20230725 | 125100 | 1396820950 | 11240 | 11240 | 11240 | 11240 | 114 |
| 393 | 20230725 | 125000 | 1395539590 | 11240 | 11260 | 11260 | 11240 | 533 |
| 394 | 20230725 | 124900 | 1389541350 | 11260 | 11260 | 11260 | 11260 | 0 |
| 395 | 20230725 | 124800 | 1389541350 | 11260 | 11260 | 11260 | 11260 | 8 |
| 396 | 20230725 | 124700 | 1389451270 | 11260 | 11260 | 11260 | 11260 | 1 |
| 397 | 20230725 | 124600 | 1389440010 | 11250 | 11250 | 11250 | 11250 | 94 |
| 398 | 20230725 | 124500 | 1388382510 | 11260 | 11260 | 11260 | 11260 | 0 |
| 399 | 20230725 | 124400 | 1388382510 | 11260 | 11260 | 11260 | 11260 | 335 |
| 400 | 20230725 | 124300 | 1384610410 | 11260 | 11260 | 11260 | 11260 | 0 |
| 401 | 20230725 | 124200 | 1384610410 | 11260 | 11260 | 11260 | 11260 | 0 |
| 402 | 20230725 | 124100 | 1384610410 | 11260 | 11260 | 11260 | 11260 | 114 |
| 403 | 20230725 | 124000 | 1383326770 | 11260 | 11280 | 11280 | 11260 | 50 |
| 404 | 20230725 | 123900 | 1382763650 | 11290 | 11290 | 11290 | 11290 | 0 |
| 405 | 20230725 | 123800 | 1382763650 | 11290 | 11290 | 11290 | 11290 | 2 |
| 406 | 20230725 | 123700 | 1382741070 | 11290 | 11290 | 11290 | 11290 | 0 |
| 407 | 20230725 | 123600 | 1382741070 | 11290 | 11290 | 11290 | 11290 | 0 |
| 408 | 20230725 | 123500 | 1382741070 | 11290 | 11290 | 11290 | 11290 | 0 |
| 409 | 20230725 | 123400 | 1382741070 | 11290 | 11290 | 11290 | 11290 | 3 |
| 410 | 20230725 | 123300 | 1382707200 | 11290 | 11290 | 11290 | 11290 | 0 |
| 411 | 20230725 | 123200 | 1382707200 | 11290 | 11260 | 11300 | 11210 | 4872 |
| 412 | 20230725 | 123100 | 1327982930 | 11260 | 11270 | 11270 | 11260 | 177 |
| 413 | 20230725 | 123000 | 1325989420 | 11300 | 11300 | 11300 | 11300 | 1 |
| 414 | 20230725 | 122900 | 1325978120 | 11280 | 11280 | 11280 | 11280 | 88 |
| 415 | 20230725 | 122800 | 1324985480 | 11280 | 11280 | 11280 | 11280 | 0 |
| 416 | 20230725 | 122700 | 1324985480 | 11280 | 11280 | 11280 | 11280 | 100 |
| 417 | 20230725 | 122600 | 1323857480 | 11280 | 11280 | 11280 | 11280 | 98 |
| 418 | 20230725 | 122500 | 1322752040 | 11280 | 11260 | 11280 | 11260 | 249 |
| 419 | 20230725 | 122400 | 1319948280 | 11260 | 11260 | 11260 | 11260 | 116 |
| 420 | 20230725 | 122300 | 1318642120 | 11250 | 11270 | 11270 | 11250 | 3 |
| 421 | 20230725 | 122200 | 1318608340 | 11290 | 11290 | 11290 | 11290 | 0 |
| 422 | 20230725 | 122100 | 1318608340 | 11290 | 11290 | 11290 | 11290 | 283 |
| 423 | 20230725 | 122000 | 1315413270 | 11260 | 11260 | 11260 | 11260 | 308 |
| 424 | 20230725 | 121900 | 1311945190 | 11300 | 11300 | 11300 | 11300 | 0 |
| 425 | 20230725 | 121800 | 1311945190 | 11300 | 11270 | 11300 | 11260 | 11 |
| 426 | 20230725 | 121700 | 1311821260 | 11300 | 11300 | 11300 | 11300 | 0 |
| 427 | 20230725 | 121600 | 1311821260 | 11300 | 11300 | 11300 | 11300 | 1 |
| 428 | 20230725 | 121500 | 1311809960 | 11260 | 11280 | 11280 | 11260 | 9120 |
| 429 | 20230725 | 121400 | 1208939580 | 11310 | 11300 | 11310 | 11280 | 1123 |
| 430 | 20230725 | 121300 | 1196266210 | 11320 | 11320 | 11320 | 11320 | 0 |
| 431 | 20230725 | 121200 | 1196266210 | 11320 | 11320 | 11320 | 11320 | 1 |
| 432 | 20230725 | 121100 | 1196254890 | 11310 | 11310 | 11310 | 11310 | 1 |
| 433 | 20230725 | 121000 | 1196243580 | 11320 | 11320 | 11320 | 11320 | 9 |
| 434 | 20230725 | 120900 | 1196141700 | 11320 | 11310 | 11320 | 11280 | 4 |
| 435 | 20230725 | 120800 | 1196096500 | 11300 | 11300 | 11300 | 11300 | 12 |
| 436 | 20230725 | 120700 | 1195960900 | 11300 | 11300 | 11300 | 11300 | 131 |
| 437 | 20230725 | 120600 | 1194480600 | 11300 | 11280 | 11300 | 11280 | 1125 |
| 438 | 20230725 | 120500 | 1181786320 | 11280 | 11280 | 11280 | 11280 | 93 |
| 439 | 20230725 | 120400 | 1180737280 | 11280 | 11280 | 11280 | 11280 | 50 |
| 440 | 20230725 | 120300 | 1180173280 | 11280 | 11270 | 11280 | 11270 | 187 |
| 441 | 20230725 | 120200 | 1178065270 | 11280 | 11280 | 11280 | 11280 | 134 |
| 442 | 20230725 | 120100 | 1176553750 | 11280 | 11280 | 11280 | 11280 | 1 |
| 443 | 20230725 | 120000 | 1176542470 | 11260 | 11260 | 11260 | 11260 | 18 |
| 444 | 20230725 | 115900 | 1176339790 | 11280 | 11260 | 11280 | 11250 | 71 |
| 445 | 20230725 | 115800 | 1175540480 | 11270 | 11270 | 11270 | 11270 | 0 |
| 446 | 20230725 | 115700 | 1175540480 | 11270 | 11270 | 11280 | 11270 | 540 |
| 447 | 20230725 | 115600 | 1169454580 | 11260 | 11260 | 11270 | 11260 | 48 |
| 448 | 20230725 | 115500 | 1168914070 | 11260 | 11250 | 11260 | 11250 | 431 |
| 449 | 20230725 | 115400 | 1164065260 | 11250 | 11260 | 11260 | 11250 | 250 |
| 450 | 20230725 | 115300 | 1161252750 | 11260 | 11260 | 11260 | 11260 | 6 |
| 451 | 20230725 | 115200 | 1161185190 | 11260 | 11230 | 11260 | 11230 | 383 |
| 452 | 20230725 | 115100 | 1156884010 | 11230 | 11210 | 11230 | 11210 | 3597 |
| 453 | 20230725 | 115000 | 1116489720 | 11230 | 11230 | 11230 | 11230 | 41 |
| 454 | 20230725 | 114900 | 1116029290 | 11220 | 11220 | 11220 | 11220 | 788 |
| 455 | 20230725 | 114800 | 1107187930 | 11230 | 11230 | 11230 | 11230 | 381 |
| 456 | 20230725 | 114700 | 1102909300 | 11230 | 11230 | 11230 | 11220 | 276 |
| 457 | 20230725 | 114600 | 1099811670 | 11220 | 11230 | 11230 | 11220 | 72 |
| 458 | 20230725 | 114500 | 1099003450 | 11230 | 11260 | 11260 | 11230 | 45 |
| 459 | 20230725 | 114400 | 1098497260 | 11260 | 11260 | 11260 | 11260 | 10 |
| 460 | 20230725 | 114300 | 1098384660 | 11260 | 11260 | 11260 | 11260 | 3 |
| 461 | 20230725 | 114200 | 1098350880 | 11250 | 11260 | 11260 | 11250 | 94 |
| 462 | 20230725 | 114100 | 1097293210 | 11250 | 11260 | 11260 | 11250 | 414 |
| 463 | 20230725 | 114000 | 1092635690 | 11260 | 11260 | 11260 | 11260 | 25 |
| 464 | 20230725 | 113900 | 1092354190 | 11260 | 11260 | 11260 | 11250 | 31 |
| 465 | 20230725 | 113800 | 1092005140 | 11260 | 11250 | 11270 | 11250 | 1089 |
| 466 | 20230725 | 113700 | 1079742790 | 11250 | 11250 | 11250 | 11250 | 467 |
| 467 | 20230725 | 113600 | 1074489040 | 11240 | 11230 | 11240 | 11230 | 1316 |
| 468 | 20230725 | 113500 | 1059698190 | 11220 | 11230 | 11230 | 11220 | 10 |
| 469 | 20230725 | 113400 | 1059585980 | 11220 | 11220 | 11220 | 11220 | 1 |
| 470 | 20230725 | 113300 | 1059574760 | 11230 | 11200 | 11230 | 11200 | 763 |
| 471 | 20230725 | 113200 | 1051018870 | 11200 | 11210 | 11210 | 11200 | 581 |
| 472 | 20230725 | 113100 | 1044511630 | 11230 | 11230 | 11230 | 11230 | 3 |
| 473 | 20230725 | 113000 | 1044477940 | 11200 | 11210 | 11210 | 11200 | 1122 |
| 474 | 20230725 | 112900 | 1031910340 | 11210 | 11210 | 11210 | 11210 | 300 |
| 475 | 20230725 | 112800 | 1028547340 | 11200 | 11200 | 11200 | 11200 | 0 |
| 476 | 20230725 | 112700 | 1028547340 | 11200 | 11210 | 11230 | 11200 | 502 |
| 477 | 20230725 | 112600 | 1022920160 | 11210 | 11200 | 11210 | 11200 | 905 |
| 478 | 20230725 | 112500 | 1012784150 | 11210 | 11220 | 11220 | 11210 | 641 |
| 479 | 20230725 | 112400 | 1005598530 | 11240 | 11210 | 11240 | 11200 | 703 |
| 480 | 20230725 | 112300 | 997724800 | 11200 | 11250 | 11250 | 11200 | 4131 |
| 481 | 20230725 | 112200 | 951381440 | 11240 | 11250 | 11250 | 11240 | 1260 |
| 482 | 20230725 | 112100 | 937209240 | 11250 | 11250 | 11250 | 11250 | 0 |
| 483 | 20230725 | 112000 | 937209240 | 11250 | 11250 | 11270 | 11250 | 466 |
| 484 | 20230725 | 111900 | 931962620 | 11250 | 11250 | 11250 | 11250 | 15 |
| 485 | 20230725 | 111800 | 931793870 | 11260 | 11250 | 11260 | 11250 | 14 |
| 486 | 20230725 | 111700 | 931636360 | 11250 | 11250 | 11250 | 11250 | 468 |
| 487 | 20230725 | 111600 | 926371360 | 11250 | 11270 | 11270 | 11250 | 211 |
| 488 | 20230725 | 111500 | 923997590 | 11270 | 11270 | 11270 | 11270 | 165 |
| 489 | 20230725 | 111400 | 922138040 | 11270 | 11250 | 11270 | 11230 | 1022 |
| 490 | 20230725 | 111300 | 910654430 | 11250 | 11250 | 11250 | 11250 | 101 |
| 491 | 20230725 | 111200 | 909518180 | 11240 | 11240 | 11240 | 11240 | 80 |
| 492 | 20230725 | 111100 | 908618980 | 11240 | 11260 | 11270 | 11240 | 847 |
| 493 | 20230725 | 111000 | 899088290 | 11270 | 11270 | 11270 | 11260 | 817 |
| 494 | 20230725 | 110900 | 889886700 | 11270 | 11260 | 11270 | 11260 | 252 |
| 495 | 20230725 | 110800 | 887047560 | 11270 | 11270 | 11270 | 11250 | 5128 |
| 496 | 20230725 | 110700 | 829347540 | 11250 | 11260 | 11260 | 11250 | 958 |
| 497 | 20230725 | 110600 | 818564520 | 11260 | 11300 | 11300 | 11260 | 2552 |
| 498 | 20230725 | 110500 | 789789720 | 11310 | 11290 | 11310 | 11290 | 556 |
| 499 | 20230725 | 110400 | 783505260 | 11290 | 11280 | 11290 | 11280 | 365 |
| 500 | 20230725 | 110300 | 779384460 | 11290 | 11290 | 11290 | 11290 | 170 |
| 501 | 20230725 | 110200 | 777465160 | 11290 | 11290 | 11290 | 11280 | 428 |
| 502 | 20230725 | 110100 | 772633240 | 11290 | 11290 | 11290 | 11290 | 525 |
| 503 | 20230725 | 110000 | 766705990 | 11290 | 11310 | 11310 | 11290 | 705 |
| 504 | 20230725 | 105900 | 758746440 | 11310 | 11310 | 11310 | 11300 | 2408 |
| 505 | 20230725 | 105800 | 731519250 | 11310 | 11320 | 11340 | 11310 | 481 |
| 506 | 20230725 | 105700 | 726074460 | 11330 | 11320 | 11330 | 11320 | 420 |
| 507 | 20230725 | 105600 | 721319860 | 11310 | 11330 | 11330 | 11310 | 2966 |
| 508 | 20230725 | 105500 | 687764000 | 11340 | 11340 | 11340 | 11340 | 0 |
| 509 | 20230725 | 105400 | 687764000 | 11340 | 11340 | 11340 | 11340 | 205 |
| 510 | 20230725 | 105300 | 685439300 | 11340 | 11340 | 11340 | 11340 | 99 |
| 511 | 20230725 | 105200 | 684316640 | 11330 | 11330 | 11330 | 11330 | 0 |
| 512 | 20230725 | 105100 | 684316640 | 11330 | 11330 | 11330 | 11330 | 516 |
| 513 | 20230725 | 105000 | 678470360 | 11330 | 11330 | 11330 | 11330 | 15 |
| 514 | 20230725 | 104900 | 678300410 | 11320 | 11320 | 11320 | 11320 | 103 |
| 515 | 20230725 | 104800 | 677134450 | 11320 | 11330 | 11330 | 11320 | 200 |
| 516 | 20230725 | 104700 | 674870440 | 11330 | 11310 | 11330 | 11310 | 191 |
| 517 | 20230725 | 104600 | 672706730 | 11330 | 11340 | 11340 | 11330 | 46 |
| 518 | 20230725 | 104500 | 672185380 | 11340 | 11310 | 11340 | 11310 | 314 |
| 519 | 20230725 | 104400 | 668628550 | 11310 | 11330 | 11330 | 11310 | 373 |
| 520 | 20230725 | 104300 | 664406440 | 11330 | 11330 | 11330 | 11330 | 44 |
| 521 | 20230725 | 104200 | 663907920 | 11310 | 11310 | 11310 | 11310 | 0 |
| 522 | 20230725 | 104100 | 663907920 | 11310 | 11320 | 11320 | 11310 | 571 |
| 523 | 20230725 | 104000 | 657447630 | 11330 | 11330 | 11330 | 11330 | 61 |
| 524 | 20230725 | 103900 | 656756500 | 11310 | 11320 | 11330 | 11310 | 2233 |
| 525 | 20230725 | 103800 | 631486330 | 11320 | 11320 | 11320 | 11320 | 637 |
| 526 | 20230725 | 103700 | 624275490 | 11320 | 11380 | 11380 | 11320 | 1078 |
| 527 | 20230725 | 103600 | 612052480 | 11380 | 11380 | 11380 | 11380 | 17 |
| 528 | 20230725 | 103500 | 611859020 | 11380 | 11380 | 11380 | 11380 | 145 |
| 529 | 20230725 | 103400 | 610208920 | 11380 | 11380 | 11380 | 11380 | 133 |
| 530 | 20230725 | 103300 | 608695380 | 11400 | 11400 | 11400 | 11400 | 0 |
| 531 | 20230725 | 103200 | 608695380 | 11400 | 11390 | 11400 | 11370 | 713 |
| 532 | 20230725 | 103100 | 600588200 | 11380 | 11400 | 11400 | 11380 | 1426 |
| 533 | 20230725 | 103000 | 584338200 | 11400 | 11400 | 11400 | 11400 | 0 |
| 534 | 20230725 | 102900 | 584338200 | 11400 | 11390 | 11400 | 11390 | 273 |
| 535 | 20230725 | 102800 | 581227330 | 11380 | 11380 | 11380 | 11380 | 40 |
| 536 | 20230725 | 102700 | 580772130 | 11380 | 11380 | 11380 | 11380 | 10 |
| 537 | 20230725 | 102600 | 580658330 | 11380 | 11390 | 11390 | 11380 | 67 |
| 538 | 20230725 | 102500 | 579895800 | 11380 | 11380 | 11380 | 11380 | 0 |
| 539 | 20230725 | 102400 | 579895800 | 11380 | 11380 | 11380 | 11380 | 0 |
| 540 | 20230725 | 102300 | 579895800 | 11380 | 11390 | 11420 | 11380 | 764 |
| 541 | 20230725 | 102200 | 571193780 | 11380 | 11390 | 11390 | 11380 | 22 |
| 542 | 20230725 | 102100 | 570943400 | 11380 | 11380 | 11380 | 11380 | 20 |
| 543 | 20230725 | 102000 | 570715800 | 11370 | 11420 | 11420 | 11370 | 1425 |
| 544 | 20230725 | 101900 | 554464350 | 11420 | 11440 | 11440 | 11420 | 2302 |
| 545 | 20230725 | 101800 | 528175490 | 11420 | 11420 | 11420 | 11420 | 506 |
| 546 | 20230725 | 101700 | 522396970 | 11430 | 11440 | 11450 | 11430 | 656 |
| 547 | 20230725 | 101600 | 514893410 | 11450 | 11460 | 11460 | 11450 | 658 |
| 548 | 20230725 | 101500 | 507356650 | 11460 | 11460 | 11460 | 11460 | 8 |
| 549 | 20230725 | 101400 | 507264970 | 11460 | 11480 | 11480 | 11460 | 263 |
| 550 | 20230725 | 101300 | 504248270 | 11490 | 11490 | 11490 | 11490 | 1 |
| 551 | 20230725 | 101200 | 504236780 | 11470 | 11470 | 11470 | 11470 | 27 |
| 552 | 20230725 | 101100 | 503927090 | 11470 | 11480 | 11480 | 11460 | 621 |
| 553 | 20230725 | 101000 | 496804110 | 11500 | 11500 | 11500 | 11500 | 101 |
| 554 | 20230725 | 100900 | 495642610 | 11500 | 11500 | 11500 | 11490 | 1438 |
| 555 | 20230725 | 100800 | 479110120 | 11510 | 11540 | 11570 | 11510 | 2220 |
| 556 | 20230725 | 100700 | 453537480 | 11570 | 11570 | 11570 | 11570 | 9 |
| 557 | 20230725 | 100600 | 453433350 | 11540 | 11560 | 11560 | 11540 | 714 |
| 558 | 20230725 | 100500 | 445184300 | 11570 | 11570 | 11570 | 11570 | 0 |
| 559 | 20230725 | 100400 | 445184300 | 11570 | 11570 | 11570 | 11570 | 0 |
| 560 | 20230725 | 100300 | 445184300 | 11570 | 11570 | 11570 | 11570 | 0 |
| 561 | 20230725 | 100200 | 445184300 | 11570 | 11570 | 11570 | 11570 | 50 |
| 562 | 20230725 | 100100 | 444605800 | 11560 | 11560 | 11560 | 11560 | 50 |
| 563 | 20230725 | 100000 | 444027800 | 11560 | 11580 | 11580 | 11560 | 914 |
| 564 | 20230725 | 095900 | 433450100 | 11610 | 11610 | 11610 | 11610 | 1 |
| 565 | 20230725 | 095800 | 433438490 | 11600 | 11580 | 11600 | 11580 | 400 |
| 566 | 20230725 | 095700 | 428798630 | 11570 | 11550 | 11570 | 11540 | 333 |
| 567 | 20230725 | 095600 | 424949320 | 11560 | 11550 | 11560 | 11550 | 15 |
| 568 | 20230725 | 095500 | 424776060 | 11560 | 11560 | 11560 | 11560 | 8 |
| 569 | 20230725 | 095400 | 424683580 | 11550 | 11550 | 11550 | 11550 | 7 |
| 570 | 20230725 | 095300 | 424602730 | 11520 | 11520 | 11520 | 11520 | 0 |
| 571 | 20230725 | 095200 | 424602730 | 11520 | 11530 | 11540 | 11520 | 1284 |
| 572 | 20230725 | 095100 | 409797730 | 11540 | 11550 | 11550 | 11540 | 671 |
| 573 | 20230725 | 095000 | 402052040 | 11560 | 11560 | 11560 | 11560 | 642 |
| 574 | 20230725 | 094900 | 394630520 | 11560 | 11590 | 11590 | 11560 | 461 |
| 575 | 20230725 | 094800 | 389295830 | 11600 | 11600 | 11600 | 11600 | 31 |
| 576 | 20230725 | 094700 | 388936230 | 11600 | 11610 | 11610 | 11600 | 548 |
| 577 | 20230725 | 094600 | 382574430 | 11610 | 11590 | 11610 | 11590 | 105 |
| 578 | 20230725 | 094500 | 381356180 | 11590 | 11570 | 11590 | 11570 | 1091 |
| 579 | 20230725 | 094400 | 368731620 | 11530 | 11540 | 11540 | 11530 | 401 |
| 580 | 20230725 | 094300 | 364105270 | 11570 | 11570 | 11570 | 11530 | 1968 |
| 581 | 20230725 | 094200 | 341388550 | 11550 | 11540 | 11550 | 11520 | 6017 |
| 582 | 20230725 | 094100 | 271911390 | 11540 | 11560 | 11560 | 11540 | 216 |
| 583 | 20230725 | 094000 | 269416670 | 11550 | 11580 | 11580 | 11550 | 615 |
| 584 | 20230725 | 093900 | 262305680 | 11580 | 11590 | 11590 | 11580 | 623 |
| 585 | 20230725 | 093800 | 255089530 | 11600 | 11630 | 11640 | 11600 | 1380 |
| 586 | 20230725 | 093700 | 239069360 | 11640 | 11640 | 11640 | 11630 | 357 |
| 587 | 20230725 | 093600 | 234914950 | 11650 | 11660 | 11660 | 11650 | 299 |
| 588 | 20230725 | 093500 | 231430880 | 11670 | 11670 | 11670 | 11670 | 0 |
| 589 | 20230725 | 093400 | 231430880 | 11670 | 11650 | 11670 | 11640 | 60 |
| 590 | 20230725 | 093300 | 230731840 | 11690 | 11650 | 11690 | 11650 | 363 |
| 591 | 20230725 | 093200 | 226495550 | 11650 | 11690 | 11690 | 11650 | 659 |
| 592 | 20230725 | 093100 | 218807770 | 11690 | 11700 | 11700 | 11690 | 188 |
| 593 | 20230725 | 093000 | 216609830 | 11700 | 11700 | 11700 | 11700 | 132 |
| 594 | 20230725 | 092900 | 215065430 | 11710 | 11700 | 11710 | 11700 | 116 |
| 595 | 20230725 | 092800 | 213707090 | 11700 | 11690 | 11700 | 11650 | 374 |
| 596 | 20230725 | 092700 | 209338690 | 11700 | 11700 | 11700 | 11700 | 1 |
| 597 | 20230725 | 092600 | 209326990 | 11690 | 11700 | 11700 | 11690 | 150 |
| 598 | 20230725 | 092500 | 207573440 | 11750 | 11660 | 11750 | 11660 | 737 |
| 599 | 20230725 | 092400 | 198953260 | 11650 | 11650 | 11650 | 11650 | 0 |
| 600 | 20230725 | 092300 | 198953260 | 11650 | 11660 | 11660 | 11630 | 2023 |
| 601 | 20230725 | 092200 | 175387660 | 11650 | 11650 | 11650 | 11650 | 0 |
| 602 | 20230725 | 092100 | 175387660 | 11650 | 11650 | 11650 | 11650 | 686 |
| 603 | 20230725 | 092000 | 167395760 | 11650 | 11660 | 11660 | 11650 | 251 |
| 604 | 20230725 | 091900 | 164469610 | 11660 | 11650 | 11660 | 11650 | 752 |
| 605 | 20230725 | 091800 | 155705380 | 11650 | 11720 | 11720 | 11650 | 1609 |
| 606 | 20230725 | 091700 | 136940590 | 11730 | 11740 | 11740 | 11730 | 526 |
| 607 | 20230725 | 091600 | 130767690 | 11740 | 11750 | 11750 | 11740 | 220 |
| 608 | 20230725 | 091500 | 128182890 | 11760 | 11740 | 11760 | 11740 | 738 |
| 609 | 20230725 | 091400 | 119512330 | 11740 | 11700 | 11740 | 11700 | 498 |
| 610 | 20230725 | 091300 | 113679070 | 11660 | 11660 | 11660 | 11660 | 0 |
| 611 | 20230725 | 091200 | 113679070 | 11660 | 11610 | 11660 | 11610 | 123 |
| 612 | 20230725 | 091100 | 112246110 | 11610 | 11550 | 11610 | 11550 | 1597 |
| 613 | 20230725 | 091000 | 93743870 | 11540 | 11540 | 11540 | 11540 | 100 |
| 614 | 20230725 | 090900 | 92589870 | 11550 | 11590 | 11600 | 11550 | 622 |
| 615 | 20230725 | 090800 | 85384010 | 11590 | 11600 | 11600 | 11590 | 41 |
| 616 | 20230725 | 090700 | 84908620 | 11600 | 11520 | 11600 | 11520 | 863 |
| 617 | 20230725 | 090600 | 74904430 | 11520 | 11530 | 11530 | 11520 | 387 |
| 618 | 20230725 | 090500 | 70442370 | 11530 | 11570 | 11610 | 11530 | 1073 |
| 619 | 20230725 | 090400 | 58039190 | 11570 | 11570 | 11570 | 11570 | 236 |
| 620 | 20230725 | 090300 | 55308670 | 11570 | 11570 | 11570 | 11550 | 1051 |
| 621 | 20230725 | 090200 | 43154680 | 11570 | 11620 | 11620 | 11570 | 674 |
| 622 | 20230725 | 090100 | 35342550 | 11620 | 11660 | 11660 | 11600 | 410 |
| 623 | 20230725 | 090000 | 30581200 | 11650 | 11700 | 11700 | 11650 | 2615 |