30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 6595 |
| 3 | 20230725 | 191800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 4 | 20230725 | 191700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 5 | 20230725 | 191600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 6 | 20230725 | 191500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 7 | 20230725 | 191400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 8 | 20230725 | 191300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 9 | 20230725 | 191200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 10 | 20230725 | 191100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 11 | 20230725 | 191000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 12 | 20230725 | 190900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 13 | 20230725 | 190800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 14 | 20230725 | 190700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 15 | 20230725 | 190600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 16 | 20230725 | 190500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 17 | 20230725 | 190400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 18 | 20230725 | 190300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 19 | 20230725 | 190200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 20 | 20230725 | 190100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 21 | 20230725 | 190000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 22 | 20230725 | 185900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 23 | 20230725 | 185800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 24 | 20230725 | 185700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 25 | 20230725 | 185600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 26 | 20230725 | 185500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 27 | 20230725 | 185400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 28 | 20230725 | 185300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 29 | 20230725 | 185200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 30 | 20230725 | 185100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 31 | 20230725 | 185000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 32 | 20230725 | 184900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 6595 |
| 33 | 20230725 | 184800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 34 | 20230725 | 184700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 35 | 20230725 | 184600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 36 | 20230725 | 184500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 37 | 20230725 | 184400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 38 | 20230725 | 184300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 39 | 20230725 | 184200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 40 | 20230725 | 184100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 41 | 20230725 | 184000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 42 | 20230725 | 183900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 43 | 20230725 | 183800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 44 | 20230725 | 183700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 45 | 20230725 | 183600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 46 | 20230725 | 183500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 47 | 20230725 | 183400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 48 | 20230725 | 183300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 49 | 20230725 | 183200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 50 | 20230725 | 183100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 51 | 20230725 | 183000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 52 | 20230725 | 182900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 53 | 20230725 | 182800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 54 | 20230725 | 182700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 55 | 20230725 | 182600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 56 | 20230725 | 182500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 57 | 20230725 | 182400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 58 | 20230725 | 182300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 59 | 20230725 | 182200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 60 | 20230725 | 182100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 61 | 20230725 | 182000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 62 | 20230725 | 181900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 6595 |
| 63 | 20230725 | 181800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 64 | 20230725 | 181700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 65 | 20230725 | 181600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 66 | 20230725 | 181500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 67 | 20230725 | 181400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 68 | 20230725 | 181300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 69 | 20230725 | 181200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 70 | 20230725 | 181100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 71 | 20230725 | 181000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 72 | 20230725 | 180900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 73 | 20230725 | 180800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 74 | 20230725 | 180700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 75 | 20230725 | 180600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 76 | 20230725 | 180500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 77 | 20230725 | 180400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 78 | 20230725 | 180300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 79 | 20230725 | 180200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 80 | 20230725 | 180100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 81 | 20230725 | 180000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 82 | 20230725 | 175900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 83 | 20230725 | 175800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 84 | 20230725 | 175700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 85 | 20230725 | 175600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 86 | 20230725 | 175500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 87 | 20230725 | 175400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 88 | 20230725 | 175300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 89 | 20230725 | 175200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 90 | 20230725 | 175100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 91 | 20230725 | 175000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 92 | 20230725 | 174900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 6595 |
| 93 | 20230725 | 174800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 94 | 20230725 | 174700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 95 | 20230725 | 174600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 96 | 20230725 | 174500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 97 | 20230725 | 174400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 98 | 20230725 | 174300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 99 | 20230725 | 174200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 100 | 20230725 | 174100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 101 | 20230725 | 174000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 102 | 20230725 | 173900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 103 | 20230725 | 173800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 104 | 20230725 | 173700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 105 | 20230725 | 173600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 106 | 20230725 | 173500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 107 | 20230725 | 173400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 108 | 20230725 | 173300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 109 | 20230725 | 173200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 110 | 20230725 | 173100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 111 | 20230725 | 173000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 112 | 20230725 | 172900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 113 | 20230725 | 172800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 114 | 20230725 | 172700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 115 | 20230725 | 172600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 116 | 20230725 | 172500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 117 | 20230725 | 172400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 118 | 20230725 | 172300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 119 | 20230725 | 172200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 120 | 20230725 | 172100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 121 | 20230725 | 172000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 122 | 20230725 | 171900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 6595 |
| 123 | 20230725 | 171800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 124 | 20230725 | 171700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 125 | 20230725 | 171600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 126 | 20230725 | 171500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 127 | 20230725 | 171400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 128 | 20230725 | 171300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 129 | 20230725 | 171200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 130 | 20230725 | 171100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 131 | 20230725 | 171000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 132 | 20230725 | 170900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 133 | 20230725 | 170800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 134 | 20230725 | 170700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 135 | 20230725 | 170600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 136 | 20230725 | 170500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 137 | 20230725 | 170400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 138 | 20230725 | 170300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 139 | 20230725 | 170200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 140 | 20230725 | 170100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 141 | 20230725 | 170000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 142 | 20230725 | 165900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 143 | 20230725 | 165800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 144 | 20230725 | 165700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 145 | 20230725 | 165600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 146 | 20230725 | 165500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 147 | 20230725 | 165400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 148 | 20230725 | 165300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 149 | 20230725 | 165200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 150 | 20230725 | 165100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 151 | 20230725 | 165000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 152 | 20230725 | 164900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 6595 |
| 153 | 20230725 | 164800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 154 | 20230725 | 164700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 155 | 20230725 | 164600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 156 | 20230725 | 164500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 157 | 20230725 | 164400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 158 | 20230725 | 164300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 159 | 20230725 | 164200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 160 | 20230725 | 164100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 161 | 20230725 | 164000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 162 | 20230725 | 163900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 163 | 20230725 | 163800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 164 | 20230725 | 163700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 165 | 20230725 | 163600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 166 | 20230725 | 163500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 167 | 20230725 | 163400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 168 | 20230725 | 163300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 169 | 20230725 | 163200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 170 | 20230725 | 163100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 171 | 20230725 | 163000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 172 | 20230725 | 162900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 173 | 20230725 | 162800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 174 | 20230725 | 162700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 175 | 20230725 | 162600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 176 | 20230725 | 162500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 177 | 20230725 | 162400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 178 | 20230725 | 162300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 179 | 20230725 | 162200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 180 | 20230725 | 162100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 181 | 20230725 | 162000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 182 | 20230725 | 161900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 6595 |
| 183 | 20230725 | 161800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 184 | 20230725 | 161700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 185 | 20230725 | 161600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 186 | 20230725 | 161500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 187 | 20230725 | 161400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 188 | 20230725 | 161300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 189 | 20230725 | 161200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 190 | 20230725 | 161100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 191 | 20230725 | 161000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 192 | 20230725 | 160900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 193 | 20230725 | 160800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 194 | 20230725 | 160700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 195 | 20230725 | 160600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 196 | 20230725 | 160500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 197 | 20230725 | 160400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 198 | 20230725 | 160300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 199 | 20230725 | 160200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 200 | 20230725 | 160100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 201 | 20230725 | 160000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 202 | 20230725 | 155900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 203 | 20230725 | 155800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 204 | 20230725 | 155700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 205 | 20230725 | 155600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 206 | 20230725 | 155500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 207 | 20230725 | 155400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 208 | 20230725 | 155300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 209 | 20230725 | 155200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 210 | 20230725 | 155100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 211 | 20230725 | 155000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 212 | 20230725 | 154900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 6595 |
| 213 | 20230725 | 154800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 214 | 20230725 | 154700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 215 | 20230725 | 154600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 216 | 20230725 | 154500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 217 | 20230725 | 154400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 218 | 20230725 | 154300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 219 | 20230725 | 154200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 220 | 20230725 | 154100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 221 | 20230725 | 154000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 222 | 20230725 | 153900 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 223 | 20230725 | 153800 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 224 | 20230725 | 153700 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 225 | 20230725 | 153600 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 226 | 20230725 | 153500 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 227 | 20230725 | 153400 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 228 | 20230725 | 153300 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 229 | 20230725 | 153200 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 230 | 20230725 | 153100 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 0 |
| 231 | 20230725 | 153000 | 1205454550 | 5820 | 5820 | 5820 | 5820 | 6595 |
| 232 | 20230725 | 152900 | 1167071650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 233 | 20230725 | 152800 | 1167071650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 234 | 20230725 | 152700 | 1167071650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 235 | 20230725 | 152600 | 1167071650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 236 | 20230725 | 152500 | 1167071650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 237 | 20230725 | 152400 | 1167071650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 238 | 20230725 | 152300 | 1167071650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 239 | 20230725 | 152200 | 1167071650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 240 | 20230725 | 152100 | 1167071650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 241 | 20230725 | 152000 | 1167071650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 242 | 20230725 | 151900 | 1167071650 | 5860 | 5850 | 5860 | 5830 | 2471 |
| 243 | 20230725 | 151800 | 1152646490 | 5840 | 5860 | 5860 | 5840 | 318 |
| 244 | 20230725 | 151700 | 1150789100 | 5850 | 5880 | 5880 | 5850 | 1662 |
| 245 | 20230725 | 151600 | 1141064900 | 5880 | 5890 | 5890 | 5850 | 336 |
| 246 | 20230725 | 151500 | 1139096660 | 5880 | 5880 | 5890 | 5860 | 463 |
| 247 | 20230725 | 151400 | 1136383210 | 5890 | 5890 | 5890 | 5870 | 61 |
| 248 | 20230725 | 151300 | 1136024110 | 5900 | 5900 | 5900 | 5860 | 221 |
| 249 | 20230725 | 151200 | 1134726970 | 5880 | 5870 | 5880 | 5850 | 133 |
| 250 | 20230725 | 151100 | 1133946380 | 5880 | 5870 | 5900 | 5850 | 472 |
| 251 | 20230725 | 151000 | 1131175770 | 5880 | 5900 | 5900 | 5880 | 10171 |
| 252 | 20230725 | 150900 | 1071253840 | 5910 | 5910 | 5910 | 5910 | 11 |
| 253 | 20230725 | 150800 | 1071188830 | 5920 | 5910 | 5920 | 5910 | 6 |
| 254 | 20230725 | 150700 | 1071153340 | 5920 | 5920 | 5920 | 5920 | 1 |
| 255 | 20230725 | 150600 | 1071147420 | 5920 | 5930 | 5930 | 5900 | 636 |
| 256 | 20230725 | 150500 | 1067394940 | 5900 | 5920 | 5920 | 5900 | 302 |
| 257 | 20230725 | 150400 | 1065612290 | 5930 | 5920 | 5930 | 5910 | 254 |
| 258 | 20230725 | 150300 | 1064109820 | 5930 | 5930 | 5930 | 5930 | 4 |
| 259 | 20230725 | 150200 | 1064086100 | 5930 | 5930 | 5930 | 5930 | 1 |
| 260 | 20230725 | 150100 | 1064080170 | 5940 | 5920 | 5940 | 5900 | 2258 |
| 261 | 20230725 | 150000 | 1050694520 | 5930 | 5930 | 5930 | 5930 | 0 |
| 262 | 20230725 | 145900 | 1050694520 | 5930 | 5930 | 5930 | 5910 | 34 |
| 263 | 20230725 | 145800 | 1050493510 | 5910 | 5880 | 5910 | 5850 | 12153 |
| 264 | 20230725 | 145700 | 978909640 | 5880 | 5880 | 5880 | 5880 | 852 |
| 265 | 20230725 | 145600 | 973899880 | 5880 | 5860 | 5880 | 5850 | 1123 |
| 266 | 20230725 | 145500 | 967320120 | 5840 | 5850 | 5860 | 5840 | 812 |
| 267 | 20230725 | 145400 | 962572960 | 5840 | 5850 | 5860 | 5840 | 1023 |
| 268 | 20230725 | 145300 | 956595530 | 5850 | 5860 | 5860 | 5850 | 456 |
| 269 | 20230725 | 145200 | 953927690 | 5860 | 5850 | 5860 | 5850 | 680 |
| 270 | 20230725 | 145100 | 949948650 | 5860 | 5860 | 5860 | 5840 | 1202 |
| 271 | 20230725 | 145000 | 942917050 | 5870 | 5870 | 5870 | 5860 | 204 |
| 272 | 20230725 | 144900 | 941721500 | 5870 | 5860 | 5890 | 5860 | 85 |
| 273 | 20230725 | 144800 | 941222690 | 5870 | 5880 | 5890 | 5860 | 569 |
| 274 | 20230725 | 144700 | 937886020 | 5890 | 5890 | 5890 | 5890 | 9 |
| 275 | 20230725 | 144600 | 937833010 | 5890 | 5890 | 5890 | 5880 | 34 |
| 276 | 20230725 | 144500 | 937632880 | 5880 | 5870 | 5890 | 5870 | 498 |
| 277 | 20230725 | 144400 | 934705220 | 5880 | 5880 | 5880 | 5880 | 3 |
| 278 | 20230725 | 144300 | 934687580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 279 | 20230725 | 144200 | 934687580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 280 | 20230725 | 144100 | 934687580 | 5890 | 5880 | 5890 | 5870 | 81 |
| 281 | 20230725 | 144000 | 934212080 | 5890 | 5880 | 5890 | 5880 | 16 |
| 282 | 20230725 | 143900 | 934117970 | 5880 | 5890 | 5890 | 5880 | 21 |
| 283 | 20230725 | 143800 | 933994480 | 5850 | 5880 | 5890 | 5850 | 2204 |
| 284 | 20230725 | 143700 | 921054170 | 5890 | 5890 | 5890 | 5880 | 679 |
| 285 | 20230725 | 143600 | 917055580 | 5890 | 5890 | 5890 | 5890 | 258 |
| 286 | 20230725 | 143500 | 915535960 | 5890 | 5890 | 5890 | 5890 | 1144 |
| 287 | 20230725 | 143400 | 908797800 | 5890 | 5870 | 5890 | 5860 | 329 |
| 288 | 20230725 | 143300 | 906869030 | 5890 | 5870 | 5890 | 5870 | 91 |
| 289 | 20230725 | 143200 | 906334840 | 5890 | 5890 | 5890 | 5890 | 1 |
| 290 | 20230725 | 143100 | 906328950 | 5880 | 5880 | 5880 | 5880 | 0 |
| 291 | 20230725 | 143000 | 906328950 | 5880 | 5870 | 5890 | 5860 | 4313 |
| 292 | 20230725 | 142900 | 881020230 | 5880 | 5880 | 5890 | 5880 | 258 |
| 293 | 20230725 | 142800 | 879503180 | 5880 | 5880 | 5880 | 5880 | 302 |
| 294 | 20230725 | 142700 | 877727420 | 5870 | 5880 | 5880 | 5870 | 430 |
| 295 | 20230725 | 142600 | 875203220 | 5880 | 5890 | 5900 | 5880 | 1294 |
| 296 | 20230725 | 142500 | 867583530 | 5900 | 5900 | 5900 | 5900 | 1 |
| 297 | 20230725 | 142400 | 867577630 | 5910 | 5910 | 5910 | 5910 | 1 |
| 298 | 20230725 | 142300 | 867571720 | 5910 | 5910 | 5910 | 5910 | 1 |
| 299 | 20230725 | 142200 | 867565810 | 5910 | 5910 | 5910 | 5910 | 2 |
| 300 | 20230725 | 142100 | 867553990 | 5910 | 5890 | 5910 | 5880 | 445 |
| 301 | 20230725 | 142000 | 864936750 | 5900 | 5910 | 5910 | 5880 | 144 |
| 302 | 20230725 | 141900 | 864088750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 303 | 20230725 | 141800 | 864088750 | 5910 | 5900 | 5910 | 5900 | 330 |
| 304 | 20230725 | 141700 | 862141730 | 5910 | 5900 | 5910 | 5900 | 1003 |
| 305 | 20230725 | 141600 | 856224010 | 5910 | 5910 | 5910 | 5910 | 57 |
| 306 | 20230725 | 141500 | 855887140 | 5910 | 5910 | 5910 | 5910 | 106 |
| 307 | 20230725 | 141400 | 855260680 | 5910 | 5910 | 5930 | 5910 | 1177 |
| 308 | 20230725 | 141300 | 848295390 | 5920 | 5890 | 5920 | 5890 | 3019 |
| 309 | 20230725 | 141200 | 830449510 | 5900 | 5910 | 5910 | 5900 | 35 |
| 310 | 20230725 | 141100 | 830242970 | 5880 | 5890 | 5890 | 5880 | 3830 |
| 311 | 20230725 | 141000 | 807705270 | 5900 | 5900 | 5900 | 5890 | 1258 |
| 312 | 20230725 | 140900 | 800283950 | 5910 | 5910 | 5910 | 5900 | 586 |
| 313 | 20230725 | 140800 | 796826530 | 5910 | 5910 | 5910 | 5910 | 501 |
| 314 | 20230725 | 140700 | 793865620 | 5910 | 5900 | 5910 | 5900 | 89 |
| 315 | 20230725 | 140600 | 793340500 | 5910 | 5900 | 5910 | 5900 | 155 |
| 316 | 20230725 | 140500 | 792425450 | 5910 | 5900 | 5910 | 5900 | 2375 |
| 317 | 20230725 | 140400 | 778412840 | 5900 | 5910 | 5910 | 5900 | 1366 |
| 318 | 20230725 | 140300 | 770353340 | 5900 | 5900 | 5900 | 5900 | 200 |
| 319 | 20230725 | 140200 | 769173340 | 5910 | 5920 | 5920 | 5900 | 1025 |
| 320 | 20230725 | 140100 | 763120580 | 5910 | 5910 | 5910 | 5900 | 82 |
| 321 | 20230725 | 140000 | 762636750 | 5910 | 5910 | 5910 | 5910 | 118 |
| 322 | 20230725 | 135900 | 761939370 | 5920 | 5920 | 5920 | 5920 | 11 |
| 323 | 20230725 | 135800 | 761874250 | 5910 | 5910 | 5920 | 5910 | 1293 |
| 324 | 20230725 | 135700 | 754232600 | 5920 | 5920 | 5920 | 5920 | 0 |
| 325 | 20230725 | 135600 | 754232600 | 5920 | 5920 | 5920 | 5920 | 0 |
| 326 | 20230725 | 135500 | 754232600 | 5920 | 5920 | 5920 | 5900 | 94 |
| 327 | 20230725 | 135400 | 753677570 | 5900 | 5910 | 5920 | 5900 | 934 |
| 328 | 20230725 | 135300 | 748162070 | 5910 | 5910 | 5920 | 5900 | 1981 |
| 329 | 20230725 | 135200 | 736455870 | 5920 | 5920 | 5920 | 5920 | 0 |
| 330 | 20230725 | 135100 | 736455870 | 5920 | 5910 | 5920 | 5900 | 49 |
| 331 | 20230725 | 135000 | 736166270 | 5920 | 5910 | 5920 | 5910 | 5 |
| 332 | 20230725 | 134900 | 736136710 | 5900 | 5910 | 5910 | 5900 | 100 |
| 333 | 20230725 | 134800 | 735546530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 334 | 20230725 | 134700 | 735546530 | 5920 | 5910 | 5920 | 5910 | 3 |
| 335 | 20230725 | 134600 | 735528790 | 5920 | 5920 | 5920 | 5920 | 0 |
| 336 | 20230725 | 134500 | 735528790 | 5920 | 5910 | 5920 | 5910 | 13 |
| 337 | 20230725 | 134400 | 735451840 | 5900 | 5910 | 5920 | 5900 | 182 |
| 338 | 20230725 | 134300 | 734377710 | 5910 | 5910 | 5920 | 5900 | 1994 |
| 339 | 20230725 | 134200 | 722602370 | 5920 | 5920 | 5920 | 5910 | 158 |
| 340 | 20230725 | 134100 | 721668550 | 5930 | 5900 | 5930 | 5900 | 2 |
| 341 | 20230725 | 134000 | 721656720 | 5910 | 5920 | 5920 | 5910 | 3268 |
| 342 | 20230725 | 133900 | 702338270 | 5930 | 5930 | 5930 | 5920 | 29 |
| 343 | 20230725 | 133800 | 702166460 | 5930 | 5920 | 5930 | 5920 | 335 |
| 344 | 20230725 | 133700 | 700181230 | 5930 | 5930 | 5930 | 5920 | 95 |
| 345 | 20230725 | 133600 | 699618730 | 5930 | 5930 | 5930 | 5910 | 1083 |
| 346 | 20230725 | 133500 | 693211820 | 5930 | 5910 | 5930 | 5910 | 1239 |
| 347 | 20230725 | 133400 | 685888970 | 5910 | 5920 | 5920 | 5910 | 1609 |
| 348 | 20230725 | 133300 | 676364180 | 5930 | 5920 | 5930 | 5920 | 236 |
| 349 | 20230725 | 133200 | 674967040 | 5920 | 5930 | 5940 | 5920 | 283 |
| 350 | 20230725 | 133100 | 673291610 | 5930 | 5940 | 5940 | 5930 | 14 |
| 351 | 20230725 | 133000 | 673208580 | 5940 | 5940 | 5940 | 5940 | 0 |
| 352 | 20230725 | 132900 | 673208580 | 5940 | 5940 | 5940 | 5940 | 0 |
| 353 | 20230725 | 132800 | 673208580 | 5940 | 5940 | 5940 | 5940 | 0 |
| 354 | 20230725 | 132700 | 673208580 | 5940 | 5940 | 5940 | 5940 | 0 |
| 355 | 20230725 | 132600 | 673208580 | 5940 | 5940 | 5950 | 5940 | 3 |
| 356 | 20230725 | 132500 | 673190750 | 5950 | 5940 | 5950 | 5940 | 6 |
| 357 | 20230725 | 132400 | 673155100 | 5920 | 5930 | 5940 | 5910 | 117 |
| 358 | 20230725 | 132300 | 672463360 | 5920 | 5940 | 5940 | 5920 | 991 |
| 359 | 20230725 | 132200 | 666596410 | 5950 | 5950 | 5950 | 5950 | 5 |
| 360 | 20230725 | 132100 | 666566660 | 5950 | 5950 | 5950 | 5950 | 0 |
| 361 | 20230725 | 132000 | 666566660 | 5950 | 5950 | 5950 | 5950 | 0 |
| 362 | 20230725 | 131900 | 666566660 | 5950 | 5950 | 5950 | 5950 | 0 |
| 363 | 20230725 | 131800 | 666566660 | 5950 | 5940 | 5950 | 5920 | 459 |
| 364 | 20230725 | 131700 | 663848480 | 5950 | 5950 | 5950 | 5950 | 0 |
| 365 | 20230725 | 131600 | 663848480 | 5950 | 5940 | 5950 | 5940 | 10 |
| 366 | 20230725 | 131500 | 663789070 | 5950 | 5940 | 5950 | 5940 | 20 |
| 367 | 20230725 | 131400 | 663670260 | 5950 | 5940 | 5950 | 5920 | 89 |
| 368 | 20230725 | 131300 | 663143150 | 5950 | 5940 | 5950 | 5930 | 436 |
| 369 | 20230725 | 131200 | 660557020 | 5950 | 5940 | 5950 | 5940 | 9 |
| 370 | 20230725 | 131100 | 660503550 | 5950 | 5950 | 5950 | 5950 | 1 |
| 371 | 20230725 | 131000 | 660497600 | 5950 | 5940 | 5950 | 5940 | 10 |
| 372 | 20230725 | 130900 | 660438190 | 5950 | 5950 | 5950 | 5950 | 0 |
| 373 | 20230725 | 130800 | 660438190 | 5950 | 5940 | 5950 | 5930 | 23 |
| 374 | 20230725 | 130700 | 660301670 | 5950 | 5950 | 5950 | 5950 | 1 |
| 375 | 20230725 | 130600 | 660295720 | 5930 | 5940 | 5940 | 5930 | 25 |
| 376 | 20230725 | 130500 | 660147460 | 5950 | 5950 | 5950 | 5950 | 0 |
| 377 | 20230725 | 130400 | 660147460 | 5950 | 5940 | 5950 | 5940 | 2 |
| 378 | 20230725 | 130300 | 660135570 | 5940 | 5940 | 5940 | 5940 | 2 |
| 379 | 20230725 | 130200 | 660123690 | 5960 | 5920 | 5960 | 5920 | 2021 |
| 380 | 20230725 | 130100 | 648129370 | 5930 | 5930 | 5930 | 5930 | 0 |
| 381 | 20230725 | 130000 | 648129370 | 5930 | 5930 | 5930 | 5920 | 3 |
| 382 | 20230725 | 125900 | 648111590 | 5920 | 5920 | 5930 | 5920 | 405 |
| 383 | 20230725 | 125800 | 645713980 | 5930 | 5920 | 5930 | 5910 | 359 |
| 384 | 20230725 | 125700 | 643588710 | 5930 | 5930 | 5930 | 5930 | 0 |
| 385 | 20230725 | 125600 | 643588710 | 5930 | 5930 | 5930 | 5930 | 0 |
| 386 | 20230725 | 125500 | 643588710 | 5930 | 5930 | 5930 | 5930 | 6 |
| 387 | 20230725 | 125400 | 643553130 | 5930 | 5930 | 5930 | 5930 | 0 |
| 388 | 20230725 | 125300 | 643553130 | 5930 | 5920 | 5930 | 5920 | 2 |
| 389 | 20230725 | 125200 | 643541280 | 5930 | 5930 | 5930 | 5920 | 48 |
| 390 | 20230725 | 125100 | 643256810 | 5930 | 5920 | 5930 | 5920 | 2 |
| 391 | 20230725 | 125000 | 643244960 | 5920 | 5940 | 5940 | 5920 | 2637 |
| 392 | 20230725 | 124900 | 627633720 | 5940 | 5950 | 5950 | 5930 | 672 |
| 393 | 20230725 | 124800 | 623648280 | 5950 | 5960 | 5960 | 5930 | 814 |
| 394 | 20230725 | 124700 | 618817370 | 5960 | 5960 | 5960 | 5960 | 1 |
| 395 | 20230725 | 124600 | 618811410 | 5960 | 5960 | 5960 | 5960 | 0 |
| 396 | 20230725 | 124500 | 618811410 | 5960 | 5960 | 5960 | 5960 | 0 |
| 397 | 20230725 | 124400 | 618811410 | 5960 | 5960 | 5960 | 5960 | 0 |
| 398 | 20230725 | 124300 | 618811410 | 5960 | 5960 | 5960 | 5960 | 13 |
| 399 | 20230725 | 124200 | 618733930 | 5960 | 5940 | 5960 | 5940 | 11 |
| 400 | 20230725 | 124100 | 618668570 | 5940 | 5940 | 5940 | 5940 | 2 |
| 401 | 20230725 | 124000 | 618656690 | 5940 | 5940 | 5940 | 5940 | 50 |
| 402 | 20230725 | 123900 | 618359690 | 5940 | 5940 | 5940 | 5940 | 9 |
| 403 | 20230725 | 123800 | 618306230 | 5940 | 5940 | 5940 | 5940 | 0 |
| 404 | 20230725 | 123700 | 618306230 | 5940 | 5940 | 5940 | 5940 | 0 |
| 405 | 20230725 | 123600 | 618306230 | 5940 | 5930 | 5940 | 5930 | 49 |
| 406 | 20230725 | 123500 | 618015650 | 5930 | 5920 | 5940 | 5920 | 2855 |
| 407 | 20230725 | 123400 | 601113990 | 5920 | 5930 | 5930 | 5910 | 2824 |
| 408 | 20230725 | 123300 | 584391920 | 5930 | 5930 | 5930 | 5930 | 215 |
| 409 | 20230725 | 123200 | 583116970 | 5930 | 5930 | 5930 | 5930 | 1 |
| 410 | 20230725 | 123100 | 583111040 | 5930 | 5920 | 5930 | 5920 | 1324 |
| 411 | 20230725 | 123000 | 575272950 | 5910 | 5950 | 5950 | 5910 | 5850 |
| 412 | 20230725 | 122900 | 540628550 | 5960 | 5950 | 5960 | 5950 | 102 |
| 413 | 20230725 | 122800 | 540021640 | 5960 | 5960 | 5960 | 5950 | 90 |
| 414 | 20230725 | 122700 | 539485360 | 5960 | 5960 | 5960 | 5960 | 0 |
| 415 | 20230725 | 122600 | 539485360 | 5960 | 5960 | 5960 | 5960 | 5 |
| 416 | 20230725 | 122500 | 539455560 | 5960 | 5960 | 5960 | 5960 | 0 |
| 417 | 20230725 | 122400 | 539455560 | 5960 | 5950 | 5960 | 5940 | 12 |
| 418 | 20230725 | 122300 | 539384250 | 5960 | 5950 | 5960 | 5950 | 349 |
| 419 | 20230725 | 122200 | 537307690 | 5960 | 5960 | 5960 | 5960 | 0 |
| 420 | 20230725 | 122100 | 537307690 | 5960 | 5960 | 5960 | 5960 | 0 |
| 421 | 20230725 | 122000 | 537307690 | 5960 | 5950 | 5960 | 5950 | 2 |
| 422 | 20230725 | 121900 | 537295780 | 5950 | 5960 | 5960 | 5950 | 10 |
| 423 | 20230725 | 121800 | 537236270 | 5950 | 5950 | 5950 | 5950 | 54 |
| 424 | 20230725 | 121700 | 536914970 | 5960 | 5960 | 5960 | 5950 | 208 |
| 425 | 20230725 | 121600 | 535675360 | 5960 | 5960 | 5960 | 5960 | 3 |
| 426 | 20230725 | 121500 | 535657480 | 5960 | 5960 | 5960 | 5960 | 1 |
| 427 | 20230725 | 121400 | 535651520 | 5960 | 5950 | 5960 | 5950 | 360 |
| 428 | 20230725 | 121300 | 533509510 | 5950 | 5950 | 5950 | 5950 | 8 |
| 429 | 20230725 | 121200 | 533461910 | 5950 | 5950 | 5950 | 5950 | 0 |
| 430 | 20230725 | 121100 | 533461910 | 5950 | 5950 | 5950 | 5950 | 0 |
| 431 | 20230725 | 121000 | 533461910 | 5950 | 5940 | 5950 | 5940 | 10 |
| 432 | 20230725 | 120900 | 533402500 | 5950 | 5950 | 5950 | 5950 | 10 |
| 433 | 20230725 | 120800 | 533343000 | 5950 | 5950 | 5950 | 5950 | 0 |
| 434 | 20230725 | 120700 | 533343000 | 5950 | 5950 | 5950 | 5950 | 1 |
| 435 | 20230725 | 120600 | 533337050 | 5950 | 5950 | 5950 | 5950 | 0 |
| 436 | 20230725 | 120500 | 533337050 | 5950 | 5940 | 5950 | 5940 | 103 |
| 437 | 20230725 | 120400 | 532725200 | 5950 | 5950 | 5950 | 5950 | 11 |
| 438 | 20230725 | 120300 | 532659750 | 5950 | 5950 | 5950 | 5950 | 249 |
| 439 | 20230725 | 120200 | 531178200 | 5950 | 5950 | 5950 | 5940 | 517 |
| 440 | 20230725 | 120100 | 528107100 | 5950 | 5950 | 5950 | 5950 | 845 |
| 441 | 20230725 | 120000 | 523079350 | 5940 | 5940 | 5940 | 5940 | 103 |
| 442 | 20230725 | 115900 | 522467530 | 5940 | 5940 | 5940 | 5940 | 79 |
| 443 | 20230725 | 115800 | 521998270 | 5950 | 5940 | 5950 | 5940 | 187 |
| 444 | 20230725 | 115700 | 520887470 | 5950 | 5950 | 5950 | 5950 | 83 |
| 445 | 20230725 | 115600 | 520393620 | 5950 | 5950 | 5950 | 5950 | 1 |
| 446 | 20230725 | 115500 | 520387670 | 5950 | 5940 | 5950 | 5940 | 2 |
| 447 | 20230725 | 115400 | 520375780 | 5950 | 5950 | 5950 | 5950 | 55 |
| 448 | 20230725 | 115300 | 520048530 | 5950 | 5940 | 5950 | 5940 | 2 |
| 449 | 20230725 | 115200 | 520036640 | 5950 | 5950 | 5950 | 5940 | 125 |
| 450 | 20230725 | 115100 | 519292930 | 5950 | 5950 | 5950 | 5950 | 0 |
| 451 | 20230725 | 115000 | 519292930 | 5950 | 5950 | 5950 | 5950 | 2 |
| 452 | 20230725 | 114900 | 519281030 | 5940 | 5940 | 5940 | 5940 | 10 |
| 453 | 20230725 | 114800 | 519221630 | 5940 | 5940 | 5950 | 5940 | 112 |
| 454 | 20230725 | 114700 | 518556340 | 5930 | 5940 | 5940 | 5930 | 20 |
| 455 | 20230725 | 114600 | 518437700 | 5950 | 5940 | 5950 | 5940 | 100 |
| 456 | 20230725 | 114500 | 517842890 | 5940 | 5940 | 5940 | 5940 | 31 |
| 457 | 20230725 | 114400 | 517658750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 458 | 20230725 | 114300 | 517658750 | 5950 | 5950 | 5950 | 5950 | 0 |
| 459 | 20230725 | 114200 | 517658750 | 5950 | 5950 | 5950 | 5950 | 1 |
| 460 | 20230725 | 114100 | 517652800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 461 | 20230725 | 114000 | 517652800 | 5950 | 5950 | 5950 | 5950 | 610 |
| 462 | 20230725 | 113900 | 514023300 | 5950 | 5950 | 5950 | 5950 | 0 |
| 463 | 20230725 | 113800 | 514023300 | 5950 | 5950 | 5950 | 5950 | 47 |
| 464 | 20230725 | 113700 | 513743650 | 5950 | 5950 | 5950 | 5950 | 1 |
| 465 | 20230725 | 113600 | 513737700 | 5940 | 5930 | 5940 | 5930 | 2688 |
| 466 | 20230725 | 113500 | 497784420 | 5940 | 5940 | 5940 | 5940 | 153 |
| 467 | 20230725 | 113400 | 496875600 | 5950 | 5940 | 5950 | 5940 | 125 |
| 468 | 20230725 | 113300 | 496132910 | 5950 | 5950 | 5950 | 5950 | 49 |
| 469 | 20230725 | 113200 | 495841360 | 5960 | 5940 | 5960 | 5940 | 111 |
| 470 | 20230725 | 113100 | 495180990 | 5950 | 5950 | 5950 | 5940 | 118 |
| 471 | 20230725 | 113000 | 494478990 | 5950 | 5940 | 5950 | 5940 | 151 |
| 472 | 20230725 | 112900 | 493582040 | 5940 | 5940 | 5940 | 5940 | 35 |
| 473 | 20230725 | 112800 | 493374140 | 5940 | 5950 | 5950 | 5940 | 252 |
| 474 | 20230725 | 112700 | 491875260 | 5950 | 5940 | 5950 | 5940 | 62 |
| 475 | 20230725 | 112600 | 491506970 | 5940 | 5940 | 5940 | 5940 | 21 |
| 476 | 20230725 | 112500 | 491382230 | 5940 | 5950 | 5950 | 5940 | 20 |
| 477 | 20230725 | 112400 | 491263410 | 5940 | 5940 | 5940 | 5940 | 1 |
| 478 | 20230725 | 112300 | 491257470 | 5940 | 5940 | 5940 | 5940 | 21 |
| 479 | 20230725 | 112200 | 491132730 | 5940 | 5940 | 5940 | 5940 | 7 |
| 480 | 20230725 | 112100 | 491091150 | 5940 | 5940 | 5960 | 5940 | 263 |
| 481 | 20230725 | 112000 | 489528910 | 5960 | 5950 | 5960 | 5950 | 24 |
| 482 | 20230725 | 111900 | 489386100 | 5960 | 5960 | 5960 | 5960 | 1227 |
| 483 | 20230725 | 111800 | 482073180 | 5960 | 5930 | 5960 | 5930 | 850 |
| 484 | 20230725 | 111700 | 477018920 | 5930 | 5930 | 5930 | 5910 | 1527 |
| 485 | 20230725 | 111600 | 467974030 | 5930 | 5930 | 5930 | 5910 | 1123 |
| 486 | 20230725 | 111500 | 461325860 | 5900 | 5950 | 5960 | 5900 | 16685 |
| 487 | 20230725 | 111400 | 362568770 | 5960 | 5970 | 5970 | 5960 | 778 |
| 488 | 20230725 | 111300 | 357930090 | 5970 | 5970 | 5970 | 5970 | 238 |
| 489 | 20230725 | 111200 | 356509230 | 5970 | 5970 | 5970 | 5960 | 312 |
| 490 | 20230725 | 111100 | 354647660 | 5970 | 5970 | 5970 | 5960 | 206 |
| 491 | 20230725 | 111000 | 353417850 | 5960 | 5960 | 5960 | 5960 | 581 |
| 492 | 20230725 | 110900 | 349955090 | 5960 | 5980 | 5980 | 5960 | 1556 |
| 493 | 20230725 | 110800 | 340677060 | 5980 | 5970 | 5980 | 5970 | 987 |
| 494 | 20230725 | 110700 | 334784470 | 5970 | 5990 | 5990 | 5970 | 808 |
| 495 | 20230725 | 110600 | 329955750 | 5990 | 5990 | 5990 | 5990 | 118 |
| 496 | 20230725 | 110500 | 329248930 | 5990 | 5990 | 5990 | 5990 | 5 |
| 497 | 20230725 | 110400 | 329218980 | 5990 | 5990 | 6000 | 5980 | 173 |
| 498 | 20230725 | 110300 | 328184290 | 6000 | 5990 | 6000 | 5990 | 106 |
| 499 | 20230725 | 110200 | 327549290 | 5980 | 5980 | 5980 | 5970 | 266 |
| 500 | 20230725 | 110100 | 325960100 | 5980 | 5990 | 5990 | 5980 | 2032 |
| 501 | 20230725 | 110000 | 313807850 | 6000 | 5980 | 6000 | 5980 | 202 |
| 502 | 20230725 | 105900 | 312599850 | 5980 | 6000 | 6010 | 5980 | 2253 |
| 503 | 20230725 | 105800 | 299112450 | 6010 | 6010 | 6010 | 6010 | 42 |
| 504 | 20230725 | 105700 | 298860030 | 6010 | 6010 | 6010 | 6010 | 157 |
| 505 | 20230725 | 105600 | 297916460 | 6010 | 6010 | 6010 | 6010 | 1 |
| 506 | 20230725 | 105500 | 297910450 | 5990 | 6030 | 6040 | 5990 | 10566 |
| 507 | 20230725 | 105400 | 234509400 | 6010 | 6030 | 6030 | 6010 | 2686 |
| 508 | 20230725 | 105300 | 218356610 | 6030 | 6030 | 6030 | 6030 | 19 |
| 509 | 20230725 | 105200 | 218242040 | 6030 | 6040 | 6040 | 6030 | 344 |
| 510 | 20230725 | 105100 | 216167690 | 6050 | 6050 | 6050 | 6050 | 0 |
| 511 | 20230725 | 105000 | 216167690 | 6050 | 6050 | 6050 | 6050 | 0 |
| 512 | 20230725 | 104900 | 216167690 | 6050 | 6050 | 6050 | 6050 | 0 |
| 513 | 20230725 | 104800 | 216167690 | 6050 | 6050 | 6050 | 6050 | 1 |
| 514 | 20230725 | 104700 | 216161640 | 6030 | 6050 | 6050 | 6030 | 14 |
| 515 | 20230725 | 104600 | 216077190 | 6030 | 6040 | 6050 | 6030 | 1174 |
| 516 | 20230725 | 104500 | 208997760 | 6050 | 6050 | 6050 | 6050 | 0 |
| 517 | 20230725 | 104400 | 208997760 | 6050 | 6050 | 6050 | 6030 | 119 |
| 518 | 20230725 | 104300 | 208280120 | 6040 | 6040 | 6040 | 6040 | 10 |
| 519 | 20230725 | 104200 | 208219720 | 6050 | 6050 | 6050 | 6050 | 0 |
| 520 | 20230725 | 104100 | 208219720 | 6050 | 6050 | 6050 | 6050 | 0 |
| 521 | 20230725 | 104000 | 208219720 | 6050 | 6050 | 6050 | 6050 | 1 |
| 522 | 20230725 | 103900 | 208213670 | 6050 | 6050 | 6050 | 6040 | 16 |
| 523 | 20230725 | 103800 | 208116980 | 6050 | 6050 | 6050 | 6040 | 168 |
| 524 | 20230725 | 103700 | 207101700 | 6040 | 6050 | 6050 | 6040 | 29 |
| 525 | 20230725 | 103600 | 206926340 | 6050 | 6050 | 6050 | 6050 | 0 |
| 526 | 20230725 | 103500 | 206926340 | 6050 | 6030 | 6050 | 6030 | 21 |
| 527 | 20230725 | 103400 | 206799690 | 6030 | 6040 | 6050 | 6030 | 7 |
| 528 | 20230725 | 103300 | 206757440 | 6050 | 6040 | 6050 | 6030 | 259 |
| 529 | 20230725 | 103200 | 205193600 | 6040 | 6040 | 6040 | 6040 | 3 |
| 530 | 20230725 | 103100 | 205175480 | 6040 | 6040 | 6040 | 6030 | 44 |
| 531 | 20230725 | 103000 | 204909810 | 6040 | 6040 | 6040 | 6040 | 0 |
| 532 | 20230725 | 102900 | 204909810 | 6040 | 6040 | 6040 | 6020 | 2071 |
| 533 | 20230725 | 102800 | 192430600 | 6040 | 6040 | 6040 | 6040 | 61 |
| 534 | 20230725 | 102700 | 192062160 | 6040 | 6040 | 6040 | 6040 | 0 |
| 535 | 20230725 | 102600 | 192062160 | 6040 | 6030 | 6040 | 6030 | 474 |
| 536 | 20230725 | 102500 | 189203910 | 6030 | 6040 | 6040 | 6030 | 53 |
| 537 | 20230725 | 102400 | 188884280 | 6040 | 6040 | 6040 | 6030 | 470 |
| 538 | 20230725 | 102300 | 186046380 | 6040 | 6040 | 6040 | 6040 | 1190 |
| 539 | 20230725 | 102200 | 178858780 | 6050 | 6050 | 6060 | 6050 | 3 |
| 540 | 20230725 | 102100 | 178840620 | 6060 | 6040 | 6060 | 6040 | 348 |
| 541 | 20230725 | 102000 | 176737620 | 6060 | 6050 | 6060 | 6050 | 34 |
| 542 | 20230725 | 101900 | 176531910 | 6060 | 6060 | 6070 | 6050 | 921 |
| 543 | 20230725 | 101800 | 170958500 | 6070 | 6050 | 6070 | 6040 | 674 |
| 544 | 20230725 | 101700 | 166885430 | 6050 | 6050 | 6050 | 6050 | 56 |
| 545 | 20230725 | 101600 | 166546630 | 6050 | 6070 | 6070 | 6050 | 1540 |
| 546 | 20230725 | 101500 | 157210020 | 6060 | 6060 | 6060 | 6060 | 1 |
| 547 | 20230725 | 101400 | 157203960 | 6060 | 6060 | 6060 | 6060 | 25 |
| 548 | 20230725 | 101300 | 157052460 | 6060 | 6060 | 6060 | 6060 | 19 |
| 549 | 20230725 | 101200 | 156937320 | 6060 | 6050 | 6060 | 6050 | 62 |
| 550 | 20230725 | 101100 | 156561650 | 6070 | 6070 | 6070 | 6070 | 0 |
| 551 | 20230725 | 101000 | 156561650 | 6070 | 6070 | 6070 | 6070 | 150 |
| 552 | 20230725 | 100900 | 155651150 | 6070 | 6060 | 6070 | 6040 | 502 |
| 553 | 20230725 | 100800 | 152613570 | 6070 | 6070 | 6070 | 6070 | 12 |
| 554 | 20230725 | 100700 | 152540730 | 6070 | 6070 | 6070 | 6070 | 56 |
| 555 | 20230725 | 100600 | 152200810 | 6070 | 6070 | 6070 | 6070 | 11 |
| 556 | 20230725 | 100500 | 152134040 | 6070 | 6080 | 6080 | 6050 | 886 |
| 557 | 20230725 | 100400 | 146769940 | 6080 | 6070 | 6080 | 6050 | 1374 |
| 558 | 20230725 | 100300 | 138455560 | 6080 | 6080 | 6080 | 6070 | 66 |
| 559 | 20230725 | 100200 | 138054780 | 6070 | 6060 | 6080 | 6060 | 2999 |
| 560 | 20230725 | 100100 | 119865900 | 6060 | 6060 | 6060 | 6040 | 975 |
| 561 | 20230725 | 100000 | 113972250 | 6070 | 6060 | 6070 | 6050 | 301 |
| 562 | 20230725 | 095900 | 112151130 | 6070 | 6070 | 6070 | 6070 | 0 |
| 563 | 20230725 | 095800 | 112151130 | 6070 | 6060 | 6070 | 6060 | 35 |
| 564 | 20230725 | 095700 | 111939020 | 6070 | 6060 | 6070 | 6060 | 2 |
| 565 | 20230725 | 095600 | 111926890 | 6070 | 6070 | 6070 | 6070 | 0 |
| 566 | 20230725 | 095500 | 111926890 | 6070 | 6070 | 6070 | 6070 | 0 |
| 567 | 20230725 | 095400 | 111926890 | 6070 | 6060 | 6070 | 6050 | 14 |
| 568 | 20230725 | 095300 | 111842160 | 6070 | 6060 | 6070 | 6040 | 160 |
| 569 | 20230725 | 095200 | 110874230 | 6070 | 6060 | 6070 | 6050 | 760 |
| 570 | 20230725 | 095100 | 106276190 | 6070 | 6070 | 6070 | 6060 | 134 |
| 571 | 20230725 | 095000 | 105463840 | 6070 | 6070 | 6070 | 6070 | 11 |
| 572 | 20230725 | 094900 | 105397070 | 6070 | 6070 | 6070 | 6070 | 1613 |
| 573 | 20230725 | 094800 | 95606160 | 6070 | 6060 | 6070 | 6050 | 192 |
| 574 | 20230725 | 094700 | 94443760 | 6070 | 6060 | 6070 | 6060 | 1615 |
| 575 | 20230725 | 094600 | 84656850 | 6070 | 6060 | 6070 | 6060 | 513 |
| 576 | 20230725 | 094500 | 81547910 | 6070 | 6070 | 6080 | 6070 | 3 |
| 577 | 20230725 | 094400 | 81529690 | 6080 | 6080 | 6080 | 6060 | 15 |
| 578 | 20230725 | 094300 | 81438730 | 6080 | 6080 | 6080 | 6080 | 70 |
| 579 | 20230725 | 094200 | 81013130 | 6080 | 6070 | 6080 | 6060 | 703 |
| 580 | 20230725 | 094100 | 76752650 | 6080 | 6080 | 6080 | 6070 | 97 |
| 581 | 20230725 | 094000 | 76163820 | 6090 | 6090 | 6090 | 6090 | 0 |
| 582 | 20230725 | 093900 | 76163820 | 6090 | 6090 | 6090 | 6090 | 1 |
| 583 | 20230725 | 093800 | 76157730 | 6080 | 6080 | 6080 | 6080 | 1 |
| 584 | 20230725 | 093700 | 76151650 | 6090 | 6090 | 6090 | 6090 | 1 |
| 585 | 20230725 | 093600 | 76145560 | 6090 | 6080 | 6090 | 6060 | 2099 |
| 586 | 20230725 | 093500 | 63415240 | 6090 | 6090 | 6090 | 6090 | 0 |
| 587 | 20230725 | 093400 | 63415240 | 6090 | 6090 | 6090 | 6090 | 2 |
| 588 | 20230725 | 093300 | 63403060 | 6090 | 6090 | 6090 | 6090 | 12 |
| 589 | 20230725 | 093200 | 63329980 | 6090 | 6090 | 6090 | 6090 | 0 |
| 590 | 20230725 | 093100 | 63329980 | 6090 | 6080 | 6090 | 6080 | 961 |
| 591 | 20230725 | 093000 | 57477580 | 6090 | 6090 | 6090 | 6090 | 0 |
| 592 | 20230725 | 092900 | 57477580 | 6090 | 6090 | 6090 | 6090 | 31 |
| 593 | 20230725 | 092800 | 57288790 | 6080 | 6090 | 6090 | 6080 | 133 |
| 594 | 20230725 | 092700 | 56478970 | 6080 | 6070 | 6080 | 6070 | 240 |
| 595 | 20230725 | 092600 | 55020150 | 6070 | 6070 | 6070 | 6070 | 100 |
| 596 | 20230725 | 092500 | 54413150 | 6060 | 6060 | 6060 | 6060 | 460 |
| 597 | 20230725 | 092400 | 51625550 | 6080 | 6070 | 6080 | 6070 | 112 |
| 598 | 20230725 | 092300 | 50945590 | 6070 | 6070 | 6070 | 6070 | 200 |
| 599 | 20230725 | 092200 | 49731590 | 6070 | 6070 | 6070 | 6070 | 416 |
| 600 | 20230725 | 092100 | 47206470 | 6070 | 6080 | 6080 | 6070 | 63 |
| 601 | 20230725 | 092000 | 46823860 | 6090 | 6090 | 6090 | 6090 | 3 |
| 602 | 20230725 | 091900 | 46805590 | 6080 | 6080 | 6080 | 6080 | 0 |
| 603 | 20230725 | 091800 | 46805590 | 6080 | 6080 | 6080 | 6080 | 14 |
| 604 | 20230725 | 091700 | 46720470 | 6080 | 6080 | 6080 | 6060 | 241 |
| 605 | 20230725 | 091600 | 45259190 | 6060 | 6080 | 6080 | 6060 | 59 |
| 606 | 20230725 | 091500 | 44901360 | 6090 | 6070 | 6100 | 6070 | 20 |
| 607 | 20230725 | 091400 | 44779840 | 6070 | 6070 | 6070 | 6070 | 100 |
| 608 | 20230725 | 091300 | 44172840 | 6070 | 6070 | 6070 | 6070 | 0 |
| 609 | 20230725 | 091200 | 44172840 | 6070 | 6060 | 6070 | 6060 | 454 |
| 610 | 20230725 | 091100 | 41421530 | 6060 | 6080 | 6080 | 6060 | 462 |
| 611 | 20230725 | 091000 | 38617920 | 6080 | 6080 | 6080 | 6080 | 0 |
| 612 | 20230725 | 090900 | 38617920 | 6080 | 6090 | 6090 | 6070 | 130 |
| 613 | 20230725 | 090800 | 37828640 | 6120 | 6080 | 6120 | 6070 | 305 |
| 614 | 20230725 | 090700 | 35975640 | 6120 | 6070 | 6120 | 6070 | 508 |
| 615 | 20230725 | 090600 | 32880760 | 6080 | 6100 | 6100 | 6050 | 1278 |
| 616 | 20230725 | 090500 | 25119480 | 6060 | 6100 | 6100 | 6060 | 1301 |
| 617 | 20230725 | 090400 | 17228540 | 6080 | 6080 | 6080 | 6080 | 20 |
| 618 | 20230725 | 090300 | 17106940 | 6070 | 6090 | 6100 | 6070 | 1032 |
| 619 | 20230725 | 090200 | 10833510 | 6100 | 6120 | 6120 | 6100 | 687 |
| 620 | 20230725 | 090100 | 6640650 | 6140 | 6140 | 6140 | 6140 | 0 |
| 621 | 20230725 | 090000 | 6640650 | 6140 | 6140 | 6140 | 6130 | 878 |