32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 190600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 10337 |
| 3 | 20230725 | 190500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 4 | 20230725 | 190400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 5 | 20230725 | 190300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 6 | 20230725 | 190200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 7 | 20230725 | 190100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 8 | 20230725 | 190000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 9 | 20230725 | 185900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 10 | 20230725 | 185800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 11 | 20230725 | 185700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 12 | 20230725 | 185600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 13 | 20230725 | 185500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 14 | 20230725 | 185400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 15 | 20230725 | 185300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 16 | 20230725 | 185200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 17 | 20230725 | 185100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 18 | 20230725 | 185000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 19 | 20230725 | 184900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 20 | 20230725 | 184800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 21 | 20230725 | 184700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 22 | 20230725 | 184600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 23 | 20230725 | 184500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 24 | 20230725 | 184400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 25 | 20230725 | 184300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 26 | 20230725 | 184200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 27 | 20230725 | 184100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 28 | 20230725 | 184000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 29 | 20230725 | 183900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 30 | 20230725 | 183800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 31 | 20230725 | 183700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 32 | 20230725 | 183600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 10337 |
| 33 | 20230725 | 183500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 34 | 20230725 | 183400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 35 | 20230725 | 183300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 36 | 20230725 | 183200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 37 | 20230725 | 183100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 38 | 20230725 | 183000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 39 | 20230725 | 182900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 40 | 20230725 | 182800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 41 | 20230725 | 182700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 42 | 20230725 | 182600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 43 | 20230725 | 182500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 44 | 20230725 | 182400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 45 | 20230725 | 182300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 46 | 20230725 | 182200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 47 | 20230725 | 182100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 48 | 20230725 | 182000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 49 | 20230725 | 181900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 50 | 20230725 | 181800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 51 | 20230725 | 181700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 52 | 20230725 | 181600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 53 | 20230725 | 181500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 54 | 20230725 | 181400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 55 | 20230725 | 181300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 56 | 20230725 | 181200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 57 | 20230725 | 181100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 58 | 20230725 | 181000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 59 | 20230725 | 180900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 60 | 20230725 | 180800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 61 | 20230725 | 180700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 62 | 20230725 | 180600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 10337 |
| 63 | 20230725 | 180500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 64 | 20230725 | 180400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 65 | 20230725 | 180300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 66 | 20230725 | 180200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 67 | 20230725 | 180100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 68 | 20230725 | 180000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 69 | 20230725 | 175900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 70 | 20230725 | 175800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 71 | 20230725 | 175700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 72 | 20230725 | 175600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 73 | 20230725 | 175500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 74 | 20230725 | 175400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 75 | 20230725 | 175300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 76 | 20230725 | 175200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 77 | 20230725 | 175100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 78 | 20230725 | 175000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 79 | 20230725 | 174900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 80 | 20230725 | 174800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 81 | 20230725 | 174700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 82 | 20230725 | 174600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 83 | 20230725 | 174500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 84 | 20230725 | 174400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 85 | 20230725 | 174300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 86 | 20230725 | 174200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 87 | 20230725 | 174100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 88 | 20230725 | 174000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 89 | 20230725 | 173900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 90 | 20230725 | 173800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 91 | 20230725 | 173700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 92 | 20230725 | 173600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 10337 |
| 93 | 20230725 | 173500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 94 | 20230725 | 173400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 95 | 20230725 | 173300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 96 | 20230725 | 173200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 97 | 20230725 | 173100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 98 | 20230725 | 173000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 99 | 20230725 | 172900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 100 | 20230725 | 172800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 101 | 20230725 | 172700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 102 | 20230725 | 172600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 103 | 20230725 | 172500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 104 | 20230725 | 172400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 105 | 20230725 | 172300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 106 | 20230725 | 172200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 107 | 20230725 | 172100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 108 | 20230725 | 172000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 109 | 20230725 | 171900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 110 | 20230725 | 171800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 111 | 20230725 | 171700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 112 | 20230725 | 171600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 113 | 20230725 | 171500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 114 | 20230725 | 171400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 115 | 20230725 | 171300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 116 | 20230725 | 171200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 117 | 20230725 | 171100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 118 | 20230725 | 171000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 119 | 20230725 | 170900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 120 | 20230725 | 170800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 121 | 20230725 | 170700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 122 | 20230725 | 170600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 10337 |
| 123 | 20230725 | 170500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 124 | 20230725 | 170400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 125 | 20230725 | 170300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 126 | 20230725 | 170200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 127 | 20230725 | 170100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 128 | 20230725 | 170000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 129 | 20230725 | 165900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 130 | 20230725 | 165800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 131 | 20230725 | 165700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 132 | 20230725 | 165600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 133 | 20230725 | 165500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 134 | 20230725 | 165400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 135 | 20230725 | 165300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 136 | 20230725 | 165200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 137 | 20230725 | 165100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 138 | 20230725 | 165000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 139 | 20230725 | 164900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 140 | 20230725 | 164800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 141 | 20230725 | 164700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 142 | 20230725 | 164600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 143 | 20230725 | 164500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 144 | 20230725 | 164400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 145 | 20230725 | 164300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 146 | 20230725 | 164200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 147 | 20230725 | 164100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 148 | 20230725 | 164000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 149 | 20230725 | 163900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 150 | 20230725 | 163800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 151 | 20230725 | 163700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 152 | 20230725 | 163600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 10337 |
| 153 | 20230725 | 163500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 154 | 20230725 | 163400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 155 | 20230725 | 163300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 156 | 20230725 | 163200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 157 | 20230725 | 163100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 158 | 20230725 | 163000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 159 | 20230725 | 162900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 160 | 20230725 | 162800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 161 | 20230725 | 162700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 162 | 20230725 | 162600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 163 | 20230725 | 162500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 164 | 20230725 | 162400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 165 | 20230725 | 162300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 166 | 20230725 | 162200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 167 | 20230725 | 162100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 168 | 20230725 | 162000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 169 | 20230725 | 161900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 170 | 20230725 | 161800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 171 | 20230725 | 161700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 172 | 20230725 | 161600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 173 | 20230725 | 161500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 174 | 20230725 | 161400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 175 | 20230725 | 161300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 176 | 20230725 | 161200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 177 | 20230725 | 161100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 178 | 20230725 | 161000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 179 | 20230725 | 160900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 180 | 20230725 | 160800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 181 | 20230725 | 160700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 182 | 20230725 | 160600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 10337 |
| 183 | 20230725 | 160500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 184 | 20230725 | 160400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 185 | 20230725 | 160300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 186 | 20230725 | 160200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 187 | 20230725 | 160100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 188 | 20230725 | 160000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 189 | 20230725 | 155900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 190 | 20230725 | 155800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 191 | 20230725 | 155700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 192 | 20230725 | 155600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 193 | 20230725 | 155500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 194 | 20230725 | 155400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 195 | 20230725 | 155300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 196 | 20230725 | 155200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 197 | 20230725 | 155100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 198 | 20230725 | 155000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 199 | 20230725 | 154900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 200 | 20230725 | 154800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 201 | 20230725 | 154700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 202 | 20230725 | 154600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 203 | 20230725 | 154500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 204 | 20230725 | 154400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 205 | 20230725 | 154300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 206 | 20230725 | 154200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 207 | 20230725 | 154100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 208 | 20230725 | 154000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 209 | 20230725 | 153900 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 210 | 20230725 | 153800 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 211 | 20230725 | 153700 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 212 | 20230725 | 153600 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 10337 |
| 213 | 20230725 | 153500 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 214 | 20230725 | 153400 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 215 | 20230725 | 153300 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 216 | 20230725 | 153200 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 217 | 20230725 | 153100 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 0 |
| 218 | 20230725 | 153000 | 4024413780 | 15720 | 15720 | 15720 | 15720 | 10337 |
| 219 | 20230725 | 152900 | 3861916140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 220 | 20230725 | 152800 | 3861916140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 221 | 20230725 | 152700 | 3861916140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 222 | 20230725 | 152600 | 3861916140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 223 | 20230725 | 152500 | 3861916140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 224 | 20230725 | 152400 | 3861916140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 225 | 20230725 | 152300 | 3861916140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 226 | 20230725 | 152200 | 3861916140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 227 | 20230725 | 152100 | 3861916140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 228 | 20230725 | 152000 | 3861916140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 229 | 20230725 | 151900 | 3861916140 | 15750 | 15740 | 15750 | 15710 | 3237 |
| 230 | 20230725 | 151800 | 3811003560 | 15730 | 15740 | 15770 | 15720 | 3551 |
| 231 | 20230725 | 151700 | 3755110500 | 15740 | 15790 | 15790 | 15720 | 7960 |
| 232 | 20230725 | 151600 | 3629742140 | 15790 | 15800 | 15820 | 15790 | 1766 |
| 233 | 20230725 | 151500 | 3601852010 | 15800 | 15810 | 15810 | 15790 | 5783 |
| 234 | 20230725 | 151400 | 3510490720 | 15820 | 15820 | 15820 | 15810 | 2657 |
| 235 | 20230725 | 151300 | 3468477510 | 15820 | 15820 | 15830 | 15810 | 3842 |
| 236 | 20230725 | 151200 | 3407704820 | 15820 | 15840 | 15840 | 15820 | 2216 |
| 237 | 20230725 | 151100 | 3372632350 | 15830 | 15910 | 15910 | 15830 | 5698 |
| 238 | 20230725 | 151000 | 3282138980 | 15910 | 15920 | 15940 | 15900 | 2838 |
| 239 | 20230725 | 150900 | 3236986750 | 15920 | 15930 | 15930 | 15910 | 1240 |
| 240 | 20230725 | 150800 | 3217242760 | 15930 | 15910 | 15930 | 15910 | 1235 |
| 241 | 20230725 | 150700 | 3197573310 | 15920 | 15920 | 15930 | 15910 | 247 |
| 242 | 20230725 | 150600 | 3193641070 | 15920 | 15920 | 15930 | 15910 | 48 |
| 243 | 20230725 | 150500 | 3192877090 | 15920 | 15930 | 15930 | 15920 | 72 |
| 244 | 20230725 | 150400 | 3191730750 | 15930 | 15920 | 15930 | 15900 | 1720 |
| 245 | 20230725 | 150300 | 3164360080 | 15910 | 15910 | 15910 | 15900 | 336 |
| 246 | 20230725 | 150200 | 3159014700 | 15910 | 15910 | 15920 | 15900 | 465 |
| 247 | 20230725 | 150100 | 3151616240 | 15910 | 15920 | 15920 | 15900 | 2980 |
| 248 | 20230725 | 150000 | 3104203620 | 15920 | 15930 | 15940 | 15920 | 2250 |
| 249 | 20230725 | 145900 | 3068382260 | 15930 | 15940 | 15940 | 15930 | 433 |
| 250 | 20230725 | 145800 | 3061484490 | 15940 | 15940 | 15940 | 15920 | 1026 |
| 251 | 20230725 | 145700 | 3045141200 | 15940 | 15950 | 15950 | 15940 | 700 |
| 252 | 20230725 | 145600 | 3033976460 | 15950 | 15940 | 15950 | 15940 | 50 |
| 253 | 20230725 | 145500 | 3033179210 | 15950 | 15940 | 15950 | 15930 | 1277 |
| 254 | 20230725 | 145400 | 3012821250 | 15940 | 15950 | 15950 | 15940 | 124 |
| 255 | 20230725 | 145300 | 3010844680 | 15940 | 15930 | 15950 | 15930 | 1798 |
| 256 | 20230725 | 145200 | 2982196140 | 15930 | 15940 | 15940 | 15930 | 762 |
| 257 | 20230725 | 145100 | 2970055980 | 15940 | 15950 | 15950 | 15930 | 2596 |
| 258 | 20230725 | 145000 | 2928695430 | 15940 | 15940 | 15950 | 15940 | 139 |
| 259 | 20230725 | 144900 | 2926479760 | 15950 | 15930 | 15950 | 15930 | 308 |
| 260 | 20230725 | 144800 | 2921570390 | 15930 | 15950 | 15960 | 15930 | 3864 |
| 261 | 20230725 | 144700 | 2859958260 | 15960 | 15960 | 15960 | 15950 | 388 |
| 262 | 20230725 | 144600 | 2853768530 | 15960 | 15960 | 15970 | 15960 | 1270 |
| 263 | 20230725 | 144500 | 2833497830 | 15970 | 15970 | 15970 | 15960 | 52 |
| 264 | 20230725 | 144400 | 2832667640 | 15960 | 15960 | 15960 | 15960 | 34 |
| 265 | 20230725 | 144300 | 2832125000 | 15960 | 15960 | 15970 | 15960 | 31 |
| 266 | 20230725 | 144200 | 2831630190 | 15960 | 15960 | 15960 | 15960 | 63 |
| 267 | 20230725 | 144100 | 2830624710 | 15960 | 15960 | 15960 | 15960 | 25 |
| 268 | 20230725 | 144000 | 2830225710 | 15960 | 15960 | 15970 | 15960 | 102 |
| 269 | 20230725 | 143900 | 2828597480 | 15970 | 15960 | 15970 | 15960 | 43 |
| 270 | 20230725 | 143800 | 2827911020 | 15970 | 15960 | 15970 | 15960 | 201 |
| 271 | 20230725 | 143700 | 2824703050 | 15960 | 15970 | 15970 | 15960 | 227 |
| 272 | 20230725 | 143600 | 2821080080 | 15960 | 15970 | 15970 | 15960 | 30 |
| 273 | 20230725 | 143500 | 2820601230 | 15960 | 15960 | 15960 | 15960 | 25 |
| 274 | 20230725 | 143400 | 2820202230 | 15970 | 15970 | 15980 | 15960 | 227 |
| 275 | 20230725 | 143300 | 2816576940 | 15970 | 15950 | 15970 | 15950 | 161 |
| 276 | 20230725 | 143200 | 2814006560 | 15960 | 15970 | 15970 | 15960 | 2254 |
| 277 | 20230725 | 143100 | 2778032100 | 15970 | 15970 | 15970 | 15960 | 813 |
| 278 | 20230725 | 143000 | 2765048760 | 15970 | 15980 | 15980 | 15970 | 85 |
| 279 | 20230725 | 142900 | 2763691200 | 15980 | 15980 | 15980 | 15970 | 102 |
| 280 | 20230725 | 142800 | 2762062090 | 15970 | 15980 | 15980 | 15970 | 180 |
| 281 | 20230725 | 142700 | 2759187470 | 15980 | 15970 | 15980 | 15970 | 62 |
| 282 | 20230725 | 142600 | 2758196960 | 15970 | 15970 | 15970 | 15970 | 466 |
| 283 | 20230725 | 142500 | 2750754940 | 15970 | 15980 | 15980 | 15970 | 686 |
| 284 | 20230725 | 142400 | 2739792920 | 15980 | 15990 | 15990 | 15980 | 405 |
| 285 | 20230725 | 142300 | 2733317260 | 15980 | 15970 | 15980 | 15970 | 280 |
| 286 | 20230725 | 142200 | 2728843370 | 15970 | 15970 | 15980 | 15970 | 453 |
| 287 | 20230725 | 142100 | 2721605740 | 15970 | 15980 | 15980 | 15970 | 189 |
| 288 | 20230725 | 142000 | 2718586590 | 15970 | 15970 | 15980 | 15970 | 256 |
| 289 | 20230725 | 141900 | 2714498250 | 15960 | 15970 | 15980 | 15960 | 556 |
| 290 | 20230725 | 141800 | 2705616640 | 15970 | 15970 | 15980 | 15970 | 312 |
| 291 | 20230725 | 141700 | 2700633060 | 15970 | 15970 | 15980 | 15960 | 1233 |
| 292 | 20230725 | 141600 | 2680939060 | 15970 | 15960 | 15970 | 15960 | 1096 |
| 293 | 20230725 | 141500 | 2663441510 | 15970 | 15960 | 15970 | 15960 | 138 |
| 294 | 20230725 | 141400 | 2661238910 | 15960 | 15970 | 15970 | 15960 | 119 |
| 295 | 20230725 | 141300 | 2659338860 | 15960 | 15970 | 15970 | 15960 | 243 |
| 296 | 20230725 | 141200 | 2655458400 | 15970 | 15960 | 15970 | 15960 | 149 |
| 297 | 20230725 | 141100 | 2653080330 | 15960 | 15960 | 15970 | 15960 | 157 |
| 298 | 20230725 | 141000 | 2650574600 | 15970 | 15960 | 15970 | 15960 | 412 |
| 299 | 20230725 | 140900 | 2643999070 | 15970 | 15960 | 15970 | 15960 | 42 |
| 300 | 20230725 | 140800 | 2643328580 | 15970 | 15970 | 15980 | 15970 | 1110 |
| 301 | 20230725 | 140700 | 2625594600 | 15970 | 15970 | 15980 | 15970 | 149 |
| 302 | 20230725 | 140600 | 2623215020 | 15960 | 15970 | 15980 | 15960 | 772 |
| 303 | 20230725 | 140500 | 2610883620 | 15970 | 15970 | 15970 | 15960 | 40 |
| 304 | 20230725 | 140400 | 2610245080 | 15970 | 15960 | 15970 | 15960 | 27 |
| 305 | 20230725 | 140300 | 2609814140 | 15960 | 15950 | 15970 | 15950 | 245 |
| 306 | 20230725 | 140200 | 2605902930 | 15960 | 15970 | 15970 | 15960 | 1180 |
| 307 | 20230725 | 140100 | 2587070120 | 15960 | 15970 | 15970 | 15960 | 45 |
| 308 | 20230725 | 140000 | 2586351730 | 15970 | 15960 | 15970 | 15960 | 1682 |
| 309 | 20230725 | 135900 | 2559505810 | 15960 | 15960 | 15960 | 15950 | 326 |
| 310 | 20230725 | 135800 | 2554304080 | 15970 | 15980 | 15980 | 15960 | 196 |
| 311 | 20230725 | 135700 | 2551174170 | 15980 | 15980 | 15990 | 15970 | 442 |
| 312 | 20230725 | 135600 | 2544110960 | 15980 | 15980 | 15990 | 15980 | 540 |
| 313 | 20230725 | 135500 | 2535481650 | 15980 | 15990 | 15990 | 15980 | 164 |
| 314 | 20230725 | 135400 | 2532860230 | 15990 | 16000 | 16000 | 15990 | 167 |
| 315 | 20230725 | 135300 | 2530189850 | 16000 | 15990 | 16000 | 15990 | 621 |
| 316 | 20230725 | 135200 | 2520260010 | 15990 | 15990 | 15990 | 15980 | 1342 |
| 317 | 20230725 | 135100 | 2498805780 | 16000 | 15990 | 16000 | 15990 | 73 |
| 318 | 20230725 | 135000 | 2497638490 | 15990 | 15980 | 16000 | 15980 | 276 |
| 319 | 20230725 | 134900 | 2493225740 | 15990 | 15990 | 15990 | 15980 | 49 |
| 320 | 20230725 | 134800 | 2492442490 | 15980 | 15980 | 15990 | 15980 | 2746 |
| 321 | 20230725 | 134700 | 2448558080 | 15980 | 16030 | 16030 | 15980 | 8111 |
| 322 | 20230725 | 134600 | 2318737900 | 16030 | 16030 | 16030 | 16020 | 163 |
| 323 | 20230725 | 134500 | 2316125260 | 16020 | 16030 | 16030 | 16020 | 322 |
| 324 | 20230725 | 134400 | 2310963620 | 16030 | 16040 | 16040 | 16030 | 219 |
| 325 | 20230725 | 134300 | 2307452030 | 16030 | 16040 | 16040 | 16030 | 28 |
| 326 | 20230725 | 134200 | 2307003160 | 16040 | 16040 | 16040 | 16030 | 86 |
| 327 | 20230725 | 134100 | 2305624490 | 16040 | 16040 | 16040 | 16030 | 98 |
| 328 | 20230725 | 134000 | 2304052820 | 16040 | 16040 | 16040 | 16030 | 41 |
| 329 | 20230725 | 133900 | 2303395430 | 16040 | 16030 | 16040 | 16030 | 22 |
| 330 | 20230725 | 133800 | 2303042560 | 16030 | 16030 | 16040 | 16030 | 1110 |
| 331 | 20230725 | 133700 | 2285249210 | 16040 | 16040 | 16040 | 16020 | 3161 |
| 332 | 20230725 | 133600 | 2234573330 | 16040 | 16030 | 16040 | 16030 | 325 |
| 333 | 20230725 | 133500 | 2229363020 | 16030 | 16050 | 16050 | 16030 | 590 |
| 334 | 20230725 | 133400 | 2219898530 | 16050 | 16040 | 16060 | 16040 | 1006 |
| 335 | 20230725 | 133300 | 2203752080 | 16040 | 16040 | 16050 | 16040 | 87 |
| 336 | 20230725 | 133200 | 2202356590 | 16040 | 16040 | 16050 | 16040 | 152 |
| 337 | 20230725 | 133100 | 2199918190 | 16030 | 16020 | 16040 | 16010 | 648 |
| 338 | 20230725 | 133000 | 2189537290 | 16050 | 16050 | 16060 | 16010 | 2621 |
| 339 | 20230725 | 132900 | 2147511360 | 16060 | 16090 | 16090 | 16060 | 2407 |
| 340 | 20230725 | 132800 | 2108840410 | 16080 | 16080 | 16090 | 16080 | 780 |
| 341 | 20230725 | 132700 | 2096298000 | 16080 | 16090 | 16090 | 16070 | 353 |
| 342 | 20230725 | 132600 | 2090622190 | 16090 | 16110 | 16110 | 16090 | 3015 |
| 343 | 20230725 | 132500 | 2042081740 | 16100 | 16100 | 16110 | 16100 | 1132 |
| 344 | 20230725 | 132400 | 2023855350 | 16110 | 16110 | 16120 | 16100 | 1487 |
| 345 | 20230725 | 132300 | 1999909240 | 16110 | 16130 | 16130 | 16110 | 3139 |
| 346 | 20230725 | 132200 | 1949327250 | 16120 | 16130 | 16130 | 16120 | 110 |
| 347 | 20230725 | 132100 | 1947553930 | 16120 | 16140 | 16140 | 16120 | 295 |
| 348 | 20230725 | 132000 | 1942795870 | 16140 | 16160 | 16160 | 16140 | 2382 |
| 349 | 20230725 | 131900 | 1904317230 | 16170 | 16180 | 16180 | 16170 | 1165 |
| 350 | 20230725 | 131800 | 1885474360 | 16190 | 16190 | 16190 | 16180 | 1170 |
| 351 | 20230725 | 131700 | 1866543330 | 16200 | 16190 | 16200 | 16180 | 135 |
| 352 | 20230725 | 131600 | 1864357950 | 16200 | 16190 | 16200 | 16180 | 611 |
| 353 | 20230725 | 131500 | 1854466170 | 16200 | 16200 | 16200 | 16200 | 45 |
| 354 | 20230725 | 131400 | 1853737170 | 16190 | 16190 | 16200 | 16190 | 363 |
| 355 | 20230725 | 131300 | 1847860080 | 16190 | 16200 | 16200 | 16180 | 550 |
| 356 | 20230725 | 131200 | 1838957120 | 16200 | 16200 | 16200 | 16200 | 49 |
| 357 | 20230725 | 131100 | 1838163320 | 16200 | 16200 | 16200 | 16200 | 433 |
| 358 | 20230725 | 131000 | 1831148720 | 16200 | 16220 | 16220 | 16200 | 54 |
| 359 | 20230725 | 130900 | 1830273820 | 16220 | 16210 | 16220 | 16190 | 1314 |
| 360 | 20230725 | 130800 | 1808987050 | 16210 | 16210 | 16210 | 16200 | 455 |
| 361 | 20230725 | 130700 | 1801614590 | 16200 | 16250 | 16250 | 16200 | 8475 |
| 362 | 20230725 | 130600 | 1664239640 | 16240 | 16240 | 16240 | 16240 | 35 |
| 363 | 20230725 | 130500 | 1663671240 | 16240 | 16240 | 16240 | 16240 | 120 |
| 364 | 20230725 | 130400 | 1661722440 | 16240 | 16250 | 16250 | 16240 | 549 |
| 365 | 20230725 | 130300 | 1652806670 | 16250 | 16250 | 16250 | 16250 | 2 |
| 366 | 20230725 | 130200 | 1652774170 | 16250 | 16250 | 16250 | 16250 | 14 |
| 367 | 20230725 | 130100 | 1652546670 | 16240 | 16240 | 16250 | 16240 | 497 |
| 368 | 20230725 | 130000 | 1644472090 | 16240 | 16250 | 16250 | 16240 | 839 |
| 369 | 20230725 | 125900 | 1630844710 | 16250 | 16250 | 16250 | 16240 | 1804 |
| 370 | 20230725 | 125800 | 1601546130 | 16240 | 16240 | 16240 | 16240 | 565 |
| 371 | 20230725 | 125700 | 1592370530 | 16250 | 16250 | 16250 | 16250 | 11 |
| 372 | 20230725 | 125600 | 1592191780 | 16250 | 16250 | 16250 | 16250 | 125 |
| 373 | 20230725 | 125500 | 1590160530 | 16240 | 16250 | 16250 | 16240 | 121 |
| 374 | 20230725 | 125400 | 1588194290 | 16250 | 16250 | 16250 | 16250 | 71 |
| 375 | 20230725 | 125300 | 1587040540 | 16250 | 16250 | 16250 | 16240 | 266 |
| 376 | 20230725 | 125200 | 1582719040 | 16240 | 16250 | 16250 | 16240 | 76 |
| 377 | 20230725 | 125100 | 1581484050 | 16250 | 16240 | 16250 | 16240 | 308 |
| 378 | 20230725 | 125000 | 1576481930 | 16250 | 16250 | 16260 | 16240 | 262 |
| 379 | 20230725 | 124900 | 1572224430 | 16260 | 16250 | 16260 | 16250 | 206 |
| 380 | 20230725 | 124800 | 1568876730 | 16260 | 16260 | 16260 | 16250 | 158 |
| 381 | 20230725 | 124700 | 1566309140 | 16260 | 16250 | 16260 | 16250 | 4 |
| 382 | 20230725 | 124600 | 1566244120 | 16260 | 16260 | 16260 | 16260 | 13 |
| 383 | 20230725 | 124500 | 1566032740 | 16250 | 16250 | 16260 | 16250 | 79 |
| 384 | 20230725 | 124400 | 1564748960 | 16260 | 16250 | 16260 | 16250 | 25 |
| 385 | 20230725 | 124300 | 1564342620 | 16250 | 16250 | 16260 | 16250 | 22 |
| 386 | 20230725 | 124200 | 1563985100 | 16260 | 16260 | 16260 | 16250 | 64 |
| 387 | 20230725 | 124100 | 1562944960 | 16260 | 16260 | 16260 | 16250 | 4 |
| 388 | 20230725 | 124000 | 1562879930 | 16260 | 16260 | 16260 | 16250 | 123 |
| 389 | 20230725 | 123900 | 1560881150 | 16250 | 16250 | 16250 | 16250 | 20 |
| 390 | 20230725 | 123800 | 1560556150 | 16240 | 16250 | 16250 | 16240 | 81 |
| 391 | 20230725 | 123700 | 1559239910 | 16250 | 16250 | 16250 | 16240 | 437 |
| 392 | 20230725 | 123600 | 1552142660 | 16250 | 16250 | 16250 | 16240 | 240 |
| 393 | 20230725 | 123500 | 1548242740 | 16250 | 16250 | 16250 | 16240 | 149 |
| 394 | 20230725 | 123400 | 1545821500 | 16240 | 16240 | 16240 | 16240 | 0 |
| 395 | 20230725 | 123300 | 1545821500 | 16240 | 16250 | 16250 | 16240 | 8 |
| 396 | 20230725 | 123200 | 1545691550 | 16240 | 16260 | 16260 | 16240 | 501 |
| 397 | 20230725 | 123100 | 1537549750 | 16280 | 16260 | 16280 | 16260 | 24 |
| 398 | 20230725 | 123000 | 1537159490 | 16260 | 16280 | 16280 | 16260 | 957 |
| 399 | 20230725 | 122900 | 1521597310 | 16270 | 16280 | 16280 | 16270 | 3 |
| 400 | 20230725 | 122800 | 1521548490 | 16280 | 16280 | 16280 | 16280 | 1 |
| 401 | 20230725 | 122700 | 1521532210 | 16280 | 16270 | 16280 | 16270 | 72 |
| 402 | 20230725 | 122600 | 1520360580 | 16260 | 16280 | 16280 | 16260 | 515 |
| 403 | 20230725 | 122500 | 1511981790 | 16280 | 16290 | 16290 | 16280 | 116 |
| 404 | 20230725 | 122400 | 1510092910 | 16290 | 16290 | 16290 | 16280 | 103 |
| 405 | 20230725 | 122300 | 1508416040 | 16280 | 16300 | 16300 | 16280 | 661 |
| 406 | 20230725 | 122200 | 1497652440 | 16290 | 16290 | 16300 | 16290 | 49 |
| 407 | 20230725 | 122100 | 1496854220 | 16290 | 16280 | 16290 | 16280 | 194 |
| 408 | 20230725 | 122000 | 1493693970 | 16290 | 16290 | 16290 | 16280 | 799 |
| 409 | 20230725 | 121900 | 1480679440 | 16300 | 16300 | 16300 | 16300 | 20 |
| 410 | 20230725 | 121800 | 1480353440 | 16300 | 16300 | 16300 | 16290 | 5 |
| 411 | 20230725 | 121700 | 1480271950 | 16300 | 16300 | 16300 | 16300 | 2 |
| 412 | 20230725 | 121600 | 1480239350 | 16290 | 16290 | 16290 | 16280 | 366 |
| 413 | 20230725 | 121500 | 1474277620 | 16290 | 16290 | 16290 | 16290 | 30 |
| 414 | 20230725 | 121400 | 1473788920 | 16300 | 16300 | 16300 | 16300 | 1 |
| 415 | 20230725 | 121300 | 1473772620 | 16300 | 16290 | 16300 | 16290 | 17 |
| 416 | 20230725 | 121200 | 1473495670 | 16290 | 16280 | 16290 | 16280 | 79 |
| 417 | 20230725 | 121100 | 1472208920 | 16290 | 16290 | 16290 | 16290 | 20 |
| 418 | 20230725 | 121000 | 1471883120 | 16290 | 16290 | 16290 | 16290 | 12 |
| 419 | 20230725 | 120900 | 1471687640 | 16290 | 16290 | 16290 | 16280 | 61 |
| 420 | 20230725 | 120800 | 1470693960 | 16290 | 16290 | 16290 | 16290 | 253 |
| 421 | 20230725 | 120700 | 1466572590 | 16290 | 16280 | 16290 | 16280 | 67 |
| 422 | 20230725 | 120600 | 1465481430 | 16280 | 16290 | 16290 | 16280 | 32 |
| 423 | 20230725 | 120500 | 1464960400 | 16290 | 16290 | 16290 | 16290 | 54 |
| 424 | 20230725 | 120400 | 1464080740 | 16280 | 16290 | 16290 | 16280 | 166 |
| 425 | 20230725 | 120300 | 1461376760 | 16280 | 16280 | 16290 | 16280 | 232 |
| 426 | 20230725 | 120200 | 1457598390 | 16280 | 16280 | 16280 | 16280 | 10 |
| 427 | 20230725 | 120100 | 1457435590 | 16280 | 16290 | 16290 | 16280 | 129 |
| 428 | 20230725 | 120000 | 1455334270 | 16290 | 16300 | 16300 | 16290 | 19 |
| 429 | 20230725 | 115900 | 1455024750 | 16290 | 16290 | 16290 | 16290 | 152 |
| 430 | 20230725 | 115800 | 1452548670 | 16300 | 16300 | 16300 | 16300 | 20 |
| 431 | 20230725 | 115700 | 1452222670 | 16290 | 16280 | 16290 | 16280 | 72 |
| 432 | 20230725 | 115600 | 1451050410 | 16300 | 16290 | 16300 | 16290 | 513 |
| 433 | 20230725 | 115500 | 1442689610 | 16290 | 16280 | 16290 | 16280 | 15 |
| 434 | 20230725 | 115400 | 1442445270 | 16280 | 16280 | 16280 | 16280 | 53 |
| 435 | 20230725 | 115300 | 1441582430 | 16290 | 16280 | 16290 | 16280 | 71 |
| 436 | 20230725 | 115200 | 1440426540 | 16290 | 16280 | 16290 | 16280 | 2 |
| 437 | 20230725 | 115100 | 1440393970 | 16280 | 16290 | 16290 | 16280 | 31 |
| 438 | 20230725 | 115000 | 1439889280 | 16280 | 16280 | 16280 | 16280 | 488 |
| 439 | 20230725 | 114900 | 1431944640 | 16280 | 16280 | 16280 | 16280 | 23 |
| 440 | 20230725 | 114800 | 1431570200 | 16290 | 16290 | 16290 | 16290 | 28 |
| 441 | 20230725 | 114700 | 1431114080 | 16290 | 16290 | 16290 | 16280 | 770 |
| 442 | 20230725 | 114600 | 1418575500 | 16300 | 16290 | 16300 | 16280 | 26 |
| 443 | 20230725 | 114500 | 1418151770 | 16290 | 16280 | 16290 | 16280 | 106 |
| 444 | 20230725 | 114400 | 1416425150 | 16280 | 16280 | 16300 | 16280 | 1658 |
| 445 | 20230725 | 114300 | 1389408740 | 16290 | 16280 | 16290 | 16280 | 45 |
| 446 | 20230725 | 114200 | 1388676130 | 16280 | 16280 | 16290 | 16280 | 262 |
| 447 | 20230725 | 114100 | 1384410090 | 16280 | 16280 | 16280 | 16280 | 24 |
| 448 | 20230725 | 114000 | 1384019370 | 16280 | 16280 | 16280 | 16280 | 21 |
| 449 | 20230725 | 113900 | 1383677490 | 16290 | 16290 | 16290 | 16290 | 13 |
| 450 | 20230725 | 113800 | 1383465720 | 16280 | 16290 | 16290 | 16280 | 399 |
| 451 | 20230725 | 113700 | 1376966920 | 16280 | 16280 | 16280 | 16270 | 392 |
| 452 | 20230725 | 113600 | 1370588430 | 16280 | 16280 | 16280 | 16280 | 41 |
| 453 | 20230725 | 113500 | 1369920950 | 16280 | 16280 | 16280 | 16280 | 42 |
| 454 | 20230725 | 113400 | 1369237190 | 16270 | 16280 | 16280 | 16270 | 24 |
| 455 | 20230725 | 113300 | 1368846480 | 16280 | 16280 | 16280 | 16270 | 39 |
| 456 | 20230725 | 113200 | 1368211870 | 16270 | 16280 | 16280 | 16270 | 58 |
| 457 | 20230725 | 113100 | 1367267710 | 16270 | 16280 | 16280 | 16270 | 74 |
| 458 | 20230725 | 113000 | 1366063000 | 16270 | 16270 | 16270 | 16270 | 51 |
| 459 | 20230725 | 112900 | 1365233230 | 16270 | 16270 | 16270 | 16270 | 16 |
| 460 | 20230725 | 112800 | 1364972910 | 16260 | 16270 | 16270 | 16260 | 21 |
| 461 | 20230725 | 112700 | 1364631250 | 16260 | 16270 | 16270 | 16260 | 303 |
| 462 | 20230725 | 112600 | 1359703370 | 16260 | 16270 | 16270 | 16260 | 63 |
| 463 | 20230725 | 112500 | 1358678630 | 16260 | 16270 | 16270 | 16260 | 6 |
| 464 | 20230725 | 112400 | 1358581030 | 16270 | 16270 | 16270 | 16260 | 47 |
| 465 | 20230725 | 112300 | 1357816450 | 16270 | 16270 | 16280 | 16270 | 38 |
| 466 | 20230725 | 112200 | 1357198180 | 16270 | 16270 | 16270 | 16270 | 14 |
| 467 | 20230725 | 112100 | 1356970400 | 16260 | 16270 | 16270 | 16260 | 309 |
| 468 | 20230725 | 112000 | 1351945860 | 16260 | 16260 | 16260 | 16260 | 1 |
| 469 | 20230725 | 111900 | 1351929600 | 16270 | 16270 | 16270 | 16260 | 38 |
| 470 | 20230725 | 111800 | 1351311500 | 16270 | 16270 | 16270 | 16260 | 543 |
| 471 | 20230725 | 111700 | 1342477310 | 16260 | 16260 | 16260 | 16260 | 1 |
| 472 | 20230725 | 111600 | 1342461050 | 16260 | 16260 | 16260 | 16260 | 57 |
| 473 | 20230725 | 111500 | 1341534230 | 16270 | 16270 | 16270 | 16260 | 22 |
| 474 | 20230725 | 111400 | 1341176300 | 16260 | 16270 | 16270 | 16260 | 270 |
| 475 | 20230725 | 111300 | 1336784140 | 16260 | 16270 | 16270 | 16260 | 109 |
| 476 | 20230725 | 111200 | 1335010810 | 16270 | 16270 | 16270 | 16270 | 39 |
| 477 | 20230725 | 111100 | 1334376280 | 16270 | 16270 | 16280 | 16270 | 46 |
| 478 | 20230725 | 111000 | 1333627850 | 16280 | 16270 | 16280 | 16270 | 113 |
| 479 | 20230725 | 110900 | 1331789290 | 16270 | 16260 | 16270 | 16260 | 160 |
| 480 | 20230725 | 110800 | 1329186170 | 16260 | 16270 | 16270 | 16260 | 105 |
| 481 | 20230725 | 110700 | 1327477830 | 16270 | 16270 | 16270 | 16270 | 103 |
| 482 | 20230725 | 110600 | 1325802020 | 16270 | 16260 | 16270 | 16250 | 642 |
| 483 | 20230725 | 110500 | 1315360000 | 16240 | 16250 | 16250 | 16240 | 129 |
| 484 | 20230725 | 110400 | 1313263760 | 16260 | 16260 | 16260 | 16260 | 79 |
| 485 | 20230725 | 110300 | 1311979220 | 16260 | 16260 | 16260 | 16260 | 293 |
| 486 | 20230725 | 110200 | 1307215040 | 16250 | 16250 | 16260 | 16250 | 50 |
| 487 | 20230725 | 110100 | 1306402530 | 16260 | 16250 | 16260 | 16250 | 26 |
| 488 | 20230725 | 110000 | 1305980020 | 16250 | 16260 | 16260 | 16250 | 26 |
| 489 | 20230725 | 105900 | 1305557510 | 16250 | 16260 | 16260 | 16250 | 37 |
| 490 | 20230725 | 105800 | 1304955900 | 16260 | 16260 | 16270 | 16260 | 70 |
| 491 | 20230725 | 105700 | 1303817690 | 16240 | 16240 | 16240 | 16240 | 268 |
| 492 | 20230725 | 105600 | 1299465370 | 16240 | 16240 | 16250 | 16240 | 410 |
| 493 | 20230725 | 105500 | 1292806640 | 16230 | 16220 | 16290 | 16220 | 287 |
| 494 | 20230725 | 105400 | 1288148370 | 16220 | 16250 | 16260 | 16220 | 1602 |
| 495 | 20230725 | 105300 | 1262147010 | 16260 | 16270 | 16280 | 16260 | 461 |
| 496 | 20230725 | 105200 | 1254645790 | 16270 | 16250 | 16270 | 16250 | 24 |
| 497 | 20230725 | 105100 | 1254255490 | 16290 | 16250 | 16290 | 16240 | 253 |
| 498 | 20230725 | 105000 | 1250138170 | 16240 | 16280 | 16280 | 16240 | 179 |
| 499 | 20230725 | 104900 | 1247224490 | 16280 | 16270 | 16280 | 16270 | 182 |
| 500 | 20230725 | 104800 | 1244263110 | 16230 | 16230 | 16230 | 16230 | 21 |
| 501 | 20230725 | 104700 | 1243922280 | 16230 | 16230 | 16230 | 16230 | 0 |
| 502 | 20230725 | 104600 | 1243922280 | 16230 | 16280 | 16280 | 16230 | 622 |
| 503 | 20230725 | 104500 | 1233815460 | 16280 | 16270 | 16280 | 16270 | 53 |
| 504 | 20230725 | 104400 | 1232953140 | 16280 | 16250 | 16280 | 16250 | 39 |
| 505 | 20230725 | 104300 | 1232318760 | 16280 | 16230 | 16280 | 16230 | 1083 |
| 506 | 20230725 | 104200 | 1214707700 | 16230 | 16240 | 16240 | 16230 | 1155 |
| 507 | 20230725 | 104100 | 1195954310 | 16240 | 16250 | 16250 | 16240 | 238 |
| 508 | 20230725 | 104000 | 1192088580 | 16250 | 16260 | 16260 | 16250 | 240 |
| 509 | 20230725 | 103900 | 1188188350 | 16250 | 16250 | 16260 | 16250 | 338 |
| 510 | 20230725 | 103800 | 1182695720 | 16240 | 16240 | 16240 | 16240 | 305 |
| 511 | 20230725 | 103700 | 1177742520 | 16230 | 16230 | 16230 | 16230 | 23 |
| 512 | 20230725 | 103600 | 1177369230 | 16230 | 16230 | 16230 | 16230 | 77 |
| 513 | 20230725 | 103500 | 1176119520 | 16230 | 16230 | 16230 | 16230 | 1 |
| 514 | 20230725 | 103400 | 1176103290 | 16210 | 16210 | 16210 | 16210 | 68 |
| 515 | 20230725 | 103300 | 1175001010 | 16210 | 16230 | 16240 | 16210 | 2363 |
| 516 | 20230725 | 103200 | 1136685410 | 16230 | 16230 | 16230 | 16230 | 9 |
| 517 | 20230725 | 103100 | 1136539340 | 16220 | 16240 | 16240 | 16220 | 472 |
| 518 | 20230725 | 103000 | 1128880460 | 16230 | 16240 | 16240 | 16230 | 1027 |
| 519 | 20230725 | 102900 | 1112207880 | 16240 | 16250 | 16250 | 16230 | 159 |
| 520 | 20230725 | 102800 | 1109625500 | 16250 | 16250 | 16250 | 16240 | 35 |
| 521 | 20230725 | 102700 | 1109057010 | 16240 | 16240 | 16240 | 16230 | 468 |
| 522 | 20230725 | 102600 | 1101457690 | 16250 | 16260 | 16260 | 16250 | 392 |
| 523 | 20230725 | 102500 | 1095087180 | 16250 | 16250 | 16280 | 16250 | 178 |
| 524 | 20230725 | 102400 | 1092190580 | 16250 | 16230 | 16250 | 16230 | 488 |
| 525 | 20230725 | 102300 | 1084269840 | 16220 | 16210 | 16220 | 16210 | 243 |
| 526 | 20230725 | 102200 | 1080329230 | 16210 | 16210 | 16210 | 16200 | 478 |
| 527 | 20230725 | 102100 | 1072582750 | 16210 | 16230 | 16230 | 16200 | 1810 |
| 528 | 20230725 | 102000 | 1043229770 | 16240 | 16250 | 16260 | 16240 | 1754 |
| 529 | 20230725 | 101900 | 1014740530 | 16260 | 16270 | 16270 | 16250 | 320 |
| 530 | 20230725 | 101800 | 1009540010 | 16260 | 16290 | 16290 | 16250 | 686 |
| 531 | 20230725 | 101700 | 998381330 | 16300 | 16280 | 16300 | 16280 | 97 |
| 532 | 20230725 | 101600 | 996802090 | 16270 | 16260 | 16280 | 16250 | 756 |
| 533 | 20230725 | 101500 | 984508610 | 16260 | 16250 | 16260 | 16250 | 23 |
| 534 | 20230725 | 101400 | 984134650 | 16240 | 16280 | 16290 | 16240 | 3158 |
| 535 | 20230725 | 101300 | 932791330 | 16280 | 16280 | 16290 | 16280 | 516 |
| 536 | 20230725 | 101200 | 924390800 | 16270 | 16280 | 16280 | 16270 | 573 |
| 537 | 20230725 | 101100 | 915067980 | 16270 | 16290 | 16290 | 16270 | 199 |
| 538 | 20230725 | 101000 | 911829790 | 16300 | 16300 | 16300 | 16280 | 292 |
| 539 | 20230725 | 100900 | 907075700 | 16300 | 16300 | 16300 | 16300 | 38 |
| 540 | 20230725 | 100800 | 906456300 | 16300 | 16320 | 16320 | 16280 | 3649 |
| 541 | 20230725 | 100700 | 846976330 | 16330 | 16320 | 16330 | 16320 | 61 |
| 542 | 20230725 | 100600 | 845980790 | 16320 | 16310 | 16320 | 16310 | 1493 |
| 543 | 20230725 | 100500 | 821628730 | 16320 | 16350 | 16350 | 16320 | 373 |
| 544 | 20230725 | 100400 | 815540490 | 16350 | 16340 | 16350 | 16320 | 52 |
| 545 | 20230725 | 100300 | 814690740 | 16320 | 16340 | 16340 | 16320 | 61 |
| 546 | 20230725 | 100200 | 813695160 | 16330 | 16320 | 16330 | 16320 | 110 |
| 547 | 20230725 | 100100 | 811899880 | 16320 | 16350 | 16350 | 16310 | 934 |
| 548 | 20230725 | 100000 | 796657050 | 16330 | 16330 | 16330 | 16320 | 185 |
| 549 | 20230725 | 095900 | 793637000 | 16330 | 16340 | 16340 | 16330 | 311 |
| 550 | 20230725 | 095800 | 788556530 | 16350 | 16340 | 16350 | 16340 | 245 |
| 551 | 20230725 | 095700 | 784552730 | 16330 | 16340 | 16340 | 16320 | 2422 |
| 552 | 20230725 | 095600 | 745003890 | 16340 | 16340 | 16340 | 16340 | 367 |
| 553 | 20230725 | 095500 | 739007110 | 16340 | 16340 | 16340 | 16340 | 133 |
| 554 | 20230725 | 095400 | 736833890 | 16330 | 16350 | 16350 | 16330 | 1567 |
| 555 | 20230725 | 095300 | 711233860 | 16350 | 16350 | 16350 | 16340 | 11 |
| 556 | 20230725 | 095200 | 711054020 | 16340 | 16360 | 16360 | 16340 | 70 |
| 557 | 20230725 | 095100 | 709909130 | 16350 | 16380 | 16380 | 16350 | 1473 |
| 558 | 20230725 | 095000 | 685821300 | 16380 | 16370 | 16380 | 16370 | 84 |
| 559 | 20230725 | 094900 | 684446050 | 16370 | 16360 | 16370 | 16360 | 88 |
| 560 | 20230725 | 094800 | 683005830 | 16350 | 16340 | 16360 | 16340 | 373 |
| 561 | 20230725 | 094700 | 676909370 | 16350 | 16350 | 16360 | 16340 | 568 |
| 562 | 20230725 | 094600 | 667626900 | 16350 | 16370 | 16370 | 16340 | 5109 |
| 563 | 20230725 | 094500 | 584091580 | 16370 | 16370 | 16380 | 16360 | 395 |
| 564 | 20230725 | 094400 | 577625690 | 16370 | 16380 | 16380 | 16370 | 732 |
| 565 | 20230725 | 094300 | 565642320 | 16380 | 16370 | 16380 | 16370 | 582 |
| 566 | 20230725 | 094200 | 556114280 | 16380 | 16360 | 16380 | 16360 | 772 |
| 567 | 20230725 | 094100 | 543476970 | 16370 | 16390 | 16390 | 16370 | 2052 |
| 568 | 20230725 | 094000 | 509878100 | 16390 | 16390 | 16390 | 16380 | 58 |
| 569 | 20230725 | 093900 | 508927770 | 16390 | 16380 | 16390 | 16380 | 973 |
| 570 | 20230725 | 093800 | 492988990 | 16380 | 16400 | 16400 | 16380 | 1969 |
| 571 | 20230725 | 093700 | 460729850 | 16400 | 16390 | 16400 | 16390 | 90 |
| 572 | 20230725 | 093600 | 459254530 | 16400 | 16400 | 16400 | 16390 | 115 |
| 573 | 20230725 | 093500 | 457368660 | 16400 | 16400 | 16400 | 16390 | 1686 |
| 574 | 20230725 | 093400 | 429726620 | 16410 | 16420 | 16430 | 16410 | 503 |
| 575 | 20230725 | 093300 | 421470050 | 16420 | 16420 | 16430 | 16420 | 1057 |
| 576 | 20230725 | 093200 | 404113570 | 16410 | 16420 | 16420 | 16410 | 43 |
| 577 | 20230725 | 093100 | 403407790 | 16420 | 16420 | 16420 | 16400 | 201 |
| 578 | 20230725 | 093000 | 400109720 | 16410 | 16400 | 16410 | 16400 | 4685 |
| 579 | 20230725 | 092900 | 323229160 | 16400 | 16410 | 16410 | 16400 | 380 |
| 580 | 20230725 | 092800 | 316997130 | 16410 | 16410 | 16420 | 16410 | 116 |
| 581 | 20230725 | 092700 | 315093360 | 16410 | 16410 | 16420 | 16400 | 90 |
| 582 | 20230725 | 092600 | 313616460 | 16420 | 16420 | 16430 | 16410 | 71 |
| 583 | 20230725 | 092500 | 312450660 | 16420 | 16420 | 16420 | 16420 | 52 |
| 584 | 20230725 | 092400 | 311596820 | 16420 | 16390 | 16420 | 16380 | 84 |
| 585 | 20230725 | 092300 | 310219010 | 16380 | 16400 | 16400 | 16370 | 1522 |
| 586 | 20230725 | 092200 | 285276910 | 16410 | 16410 | 16410 | 16400 | 537 |
| 587 | 20230725 | 092100 | 276465170 | 16410 | 16420 | 16420 | 16400 | 545 |
| 588 | 20230725 | 092000 | 267521050 | 16420 | 16450 | 16460 | 16420 | 1109 |
| 589 | 20230725 | 091900 | 249287310 | 16460 | 16460 | 16460 | 16450 | 205 |
| 590 | 20230725 | 091800 | 245914450 | 16460 | 16510 | 16510 | 16460 | 851 |
| 591 | 20230725 | 091700 | 231879950 | 16500 | 16490 | 16530 | 16480 | 187 |
| 592 | 20230725 | 091600 | 228793390 | 16490 | 16450 | 16540 | 16450 | 1133 |
| 593 | 20230725 | 091500 | 210144180 | 16440 | 16420 | 16440 | 16420 | 168 |
| 594 | 20230725 | 091400 | 207383560 | 16420 | 16410 | 16420 | 16410 | 229 |
| 595 | 20230725 | 091300 | 203625650 | 16410 | 16430 | 16430 | 16400 | 2367 |
| 596 | 20230725 | 091200 | 164793050 | 16430 | 16420 | 16440 | 16420 | 241 |
| 597 | 20230725 | 091100 | 160831750 | 16420 | 16410 | 16420 | 16410 | 1102 |
| 598 | 20230725 | 091000 | 142740680 | 16410 | 16420 | 16440 | 16400 | 2314 |
| 599 | 20230725 | 090900 | 104762160 | 16420 | 16440 | 16440 | 16420 | 625 |
| 600 | 20230725 | 090800 | 94492860 | 16440 | 16450 | 16460 | 16440 | 357 |
| 601 | 20230725 | 090700 | 88621280 | 16450 | 16460 | 16460 | 16440 | 307 |
| 602 | 20230725 | 090600 | 83571880 | 16460 | 16440 | 16460 | 16430 | 762 |
| 603 | 20230725 | 090500 | 71044390 | 16440 | 16520 | 16530 | 16440 | 1539 |
| 604 | 20230725 | 090400 | 45649030 | 16550 | 16570 | 16570 | 16520 | 1075 |
| 605 | 20230725 | 090300 | 27856610 | 16570 | 16570 | 16570 | 16560 | 390 |
| 606 | 20230725 | 090200 | 21394400 | 16570 | 16600 | 16610 | 16560 | 395 |
| 607 | 20230725 | 090100 | 14846820 | 16610 | 16670 | 16690 | 16610 | 476 |
| 608 | 20230725 | 090000 | 6925800 | 16680 | 16750 | 16750 | 16680 | 414 |