30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 191200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 5529 |
| 3 | 20230725 | 191100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 4 | 20230725 | 191000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 5 | 20230725 | 190900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 6 | 20230725 | 190800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 7 | 20230725 | 190700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 8 | 20230725 | 190600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 9 | 20230725 | 190500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 10 | 20230725 | 190400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 11 | 20230725 | 190300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 12 | 20230725 | 190200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 13 | 20230725 | 190100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 14 | 20230725 | 190000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 15 | 20230725 | 185900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 16 | 20230725 | 185800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 17 | 20230725 | 185700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 18 | 20230725 | 185600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 19 | 20230725 | 185500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 20 | 20230725 | 185400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 21 | 20230725 | 185300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 22 | 20230725 | 185200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 23 | 20230725 | 185100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 24 | 20230725 | 185000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 25 | 20230725 | 184900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 26 | 20230725 | 184800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 27 | 20230725 | 184700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 28 | 20230725 | 184600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 29 | 20230725 | 184500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 30 | 20230725 | 184400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 31 | 20230725 | 184300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 32 | 20230725 | 184200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 5529 |
| 33 | 20230725 | 184100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 34 | 20230725 | 184000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 35 | 20230725 | 183900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 36 | 20230725 | 183800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 37 | 20230725 | 183700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 38 | 20230725 | 183600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 39 | 20230725 | 183500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 40 | 20230725 | 183400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 41 | 20230725 | 183300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 42 | 20230725 | 183200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 43 | 20230725 | 183100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 44 | 20230725 | 183000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 45 | 20230725 | 182900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 46 | 20230725 | 182800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 47 | 20230725 | 182700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 48 | 20230725 | 182600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 49 | 20230725 | 182500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 50 | 20230725 | 182400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 51 | 20230725 | 182300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 52 | 20230725 | 182200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 53 | 20230725 | 182100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 54 | 20230725 | 182000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 55 | 20230725 | 181900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 56 | 20230725 | 181800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 57 | 20230725 | 181700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 58 | 20230725 | 181600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 59 | 20230725 | 181500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 60 | 20230725 | 181400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 61 | 20230725 | 181300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 62 | 20230725 | 181200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 5529 |
| 63 | 20230725 | 181100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 64 | 20230725 | 181000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 65 | 20230725 | 180900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 66 | 20230725 | 180800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 67 | 20230725 | 180700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 68 | 20230725 | 180600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 69 | 20230725 | 180500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 70 | 20230725 | 180400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 71 | 20230725 | 180300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 72 | 20230725 | 180200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 73 | 20230725 | 180100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 74 | 20230725 | 180000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 75 | 20230725 | 175900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 76 | 20230725 | 175800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 77 | 20230725 | 175700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 78 | 20230725 | 175600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 79 | 20230725 | 175500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 80 | 20230725 | 175400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 81 | 20230725 | 175300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 82 | 20230725 | 175200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 83 | 20230725 | 175100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 84 | 20230725 | 175000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 85 | 20230725 | 174900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 86 | 20230725 | 174800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 87 | 20230725 | 174700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 88 | 20230725 | 174600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 89 | 20230725 | 174500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 90 | 20230725 | 174400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 91 | 20230725 | 174300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 92 | 20230725 | 174200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 5529 |
| 93 | 20230725 | 174100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 94 | 20230725 | 174000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 95 | 20230725 | 173900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 96 | 20230725 | 173800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 97 | 20230725 | 173700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 98 | 20230725 | 173600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 99 | 20230725 | 173500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 100 | 20230725 | 173400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 101 | 20230725 | 173300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 102 | 20230725 | 173200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 103 | 20230725 | 173100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 104 | 20230725 | 173000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 105 | 20230725 | 172900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 106 | 20230725 | 172800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 107 | 20230725 | 172700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 108 | 20230725 | 172600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 109 | 20230725 | 172500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 110 | 20230725 | 172400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 111 | 20230725 | 172300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 112 | 20230725 | 172200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 113 | 20230725 | 172100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 114 | 20230725 | 172000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 115 | 20230725 | 171900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 116 | 20230725 | 171800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 117 | 20230725 | 171700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 118 | 20230725 | 171600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 119 | 20230725 | 171500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 120 | 20230725 | 171400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 121 | 20230725 | 171300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 122 | 20230725 | 171200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 5529 |
| 123 | 20230725 | 171100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 124 | 20230725 | 171000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 125 | 20230725 | 170900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 126 | 20230725 | 170800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 127 | 20230725 | 170700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 128 | 20230725 | 170600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 129 | 20230725 | 170500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 130 | 20230725 | 170400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 131 | 20230725 | 170300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 132 | 20230725 | 170200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 133 | 20230725 | 170100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 134 | 20230725 | 170000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 135 | 20230725 | 165900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 136 | 20230725 | 165800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 137 | 20230725 | 165700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 138 | 20230725 | 165600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 139 | 20230725 | 165500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 140 | 20230725 | 165400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 141 | 20230725 | 165300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 142 | 20230725 | 165200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 143 | 20230725 | 165100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 144 | 20230725 | 165000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 145 | 20230725 | 164900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 146 | 20230725 | 164800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 147 | 20230725 | 164700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 148 | 20230725 | 164600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 149 | 20230725 | 164500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 150 | 20230725 | 164400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 151 | 20230725 | 164300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 152 | 20230725 | 164200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 5529 |
| 153 | 20230725 | 164100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 154 | 20230725 | 164000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 155 | 20230725 | 163900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 156 | 20230725 | 163800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 157 | 20230725 | 163700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 158 | 20230725 | 163600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 159 | 20230725 | 163500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 160 | 20230725 | 163400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 161 | 20230725 | 163300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 162 | 20230725 | 163200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 163 | 20230725 | 163100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 164 | 20230725 | 163000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 165 | 20230725 | 162900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 166 | 20230725 | 162800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 167 | 20230725 | 162700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 168 | 20230725 | 162600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 169 | 20230725 | 162500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 170 | 20230725 | 162400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 171 | 20230725 | 162300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 172 | 20230725 | 162200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 173 | 20230725 | 162100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 174 | 20230725 | 162000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 175 | 20230725 | 161900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 176 | 20230725 | 161800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 177 | 20230725 | 161700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 178 | 20230725 | 161600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 179 | 20230725 | 161500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 180 | 20230725 | 161400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 181 | 20230725 | 161300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 182 | 20230725 | 161200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 5529 |
| 183 | 20230725 | 161100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 184 | 20230725 | 161000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 185 | 20230725 | 160900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 186 | 20230725 | 160800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 187 | 20230725 | 160700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 188 | 20230725 | 160600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 189 | 20230725 | 160500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 190 | 20230725 | 160400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 191 | 20230725 | 160300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 192 | 20230725 | 160200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 193 | 20230725 | 160100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 194 | 20230725 | 160000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 195 | 20230725 | 155900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 196 | 20230725 | 155800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 197 | 20230725 | 155700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 198 | 20230725 | 155600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 199 | 20230725 | 155500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 200 | 20230725 | 155400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 201 | 20230725 | 155300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 202 | 20230725 | 155200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 203 | 20230725 | 155100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 204 | 20230725 | 155000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 205 | 20230725 | 154900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 206 | 20230725 | 154800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 207 | 20230725 | 154700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 208 | 20230725 | 154600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 209 | 20230725 | 154500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 210 | 20230725 | 154400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 211 | 20230725 | 154300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 212 | 20230725 | 154200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 5529 |
| 213 | 20230725 | 154100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 214 | 20230725 | 154000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 215 | 20230725 | 153900 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 216 | 20230725 | 153800 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 217 | 20230725 | 153700 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 218 | 20230725 | 153600 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 219 | 20230725 | 153500 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 220 | 20230725 | 153400 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 221 | 20230725 | 153300 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 222 | 20230725 | 153200 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 223 | 20230725 | 153100 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 0 |
| 224 | 20230725 | 153000 | 1764947280 | 7120 | 7120 | 7120 | 7120 | 5529 |
| 225 | 20230725 | 152900 | 1725580800 | 7130 | 7130 | 7130 | 7130 | 0 |
| 226 | 20230725 | 152800 | 1725580800 | 7130 | 7130 | 7130 | 7130 | 0 |
| 227 | 20230725 | 152700 | 1725580800 | 7130 | 7130 | 7130 | 7130 | 0 |
| 228 | 20230725 | 152600 | 1725580800 | 7130 | 7130 | 7130 | 7130 | 0 |
| 229 | 20230725 | 152500 | 1725580800 | 7130 | 7130 | 7130 | 7130 | 0 |
| 230 | 20230725 | 152400 | 1725580800 | 7130 | 7130 | 7130 | 7130 | 0 |
| 231 | 20230725 | 152300 | 1725580800 | 7130 | 7130 | 7130 | 7130 | 0 |
| 232 | 20230725 | 152200 | 1725580800 | 7130 | 7130 | 7130 | 7130 | 0 |
| 233 | 20230725 | 152100 | 1725580800 | 7130 | 7130 | 7130 | 7130 | 0 |
| 234 | 20230725 | 152000 | 1725580800 | 7130 | 7130 | 7130 | 7130 | 0 |
| 235 | 20230725 | 151900 | 1725580800 | 7130 | 7100 | 7130 | 7080 | 852 |
| 236 | 20230725 | 151800 | 1719530240 | 7140 | 7140 | 7140 | 7140 | 3 |
| 237 | 20230725 | 151700 | 1719508820 | 7140 | 7120 | 7150 | 7090 | 1768 |
| 238 | 20230725 | 151600 | 1706931670 | 7150 | 7140 | 7150 | 7140 | 196 |
| 239 | 20230725 | 151500 | 1705530290 | 7150 | 7100 | 7150 | 7100 | 53 |
| 240 | 20230725 | 151400 | 1705151740 | 7150 | 7140 | 7160 | 7090 | 2091 |
| 241 | 20230725 | 151300 | 1690257210 | 7140 | 7130 | 7170 | 7100 | 1119 |
| 242 | 20230725 | 151200 | 1682274290 | 7140 | 7120 | 7180 | 7110 | 1421 |
| 243 | 20230725 | 151100 | 1672129840 | 7180 | 7110 | 7180 | 7090 | 2162 |
| 244 | 20230725 | 151000 | 1656723930 | 7110 | 7100 | 7110 | 7100 | 2580 |
| 245 | 20230725 | 150900 | 1638405380 | 7100 | 7110 | 7110 | 7100 | 793 |
| 246 | 20230725 | 150800 | 1632767430 | 7110 | 7110 | 7120 | 7110 | 604 |
| 247 | 20230725 | 150700 | 1628472970 | 7100 | 7100 | 7110 | 7100 | 1268 |
| 248 | 20230725 | 150600 | 1619465490 | 7100 | 7120 | 7120 | 7100 | 1036 |
| 249 | 20230725 | 150500 | 1612098530 | 7140 | 7140 | 7140 | 7110 | 158 |
| 250 | 20230725 | 150400 | 1610974340 | 7140 | 7120 | 7140 | 7100 | 7246 |
| 251 | 20230725 | 150300 | 1559498120 | 7110 | 7130 | 7130 | 7100 | 867 |
| 252 | 20230725 | 150200 | 1553331010 | 7130 | 7130 | 7140 | 7120 | 1111 |
| 253 | 20230725 | 150100 | 1545413470 | 7150 | 7150 | 7150 | 7120 | 314 |
| 254 | 20230725 | 150000 | 1543175270 | 7120 | 7130 | 7130 | 7120 | 487 |
| 255 | 20230725 | 145900 | 1539707820 | 7150 | 7140 | 7150 | 7120 | 13 |
| 256 | 20230725 | 145800 | 1539614910 | 7150 | 7150 | 7150 | 7150 | 0 |
| 257 | 20230725 | 145700 | 1539614910 | 7150 | 7130 | 7150 | 7110 | 3153 |
| 258 | 20230725 | 145600 | 1517147330 | 7110 | 7130 | 7130 | 7110 | 207 |
| 259 | 20230725 | 145500 | 1515675010 | 7110 | 7130 | 7130 | 7110 | 1100 |
| 260 | 20230725 | 145400 | 1507847380 | 7130 | 7130 | 7130 | 7130 | 202 |
| 261 | 20230725 | 145300 | 1506407120 | 7140 | 7140 | 7140 | 7140 | 12 |
| 262 | 20230725 | 145200 | 1506321440 | 7140 | 7130 | 7140 | 7130 | 180 |
| 263 | 20230725 | 145100 | 1505037740 | 7120 | 7120 | 7120 | 7120 | 80 |
| 264 | 20230725 | 145000 | 1504468140 | 7120 | 7130 | 7140 | 7120 | 451 |
| 265 | 20230725 | 144900 | 1501256310 | 7130 | 7130 | 7140 | 7130 | 76 |
| 266 | 20230725 | 144800 | 1500714400 | 7140 | 7140 | 7140 | 7140 | 207 |
| 267 | 20230725 | 144700 | 1499236420 | 7150 | 7160 | 7160 | 7140 | 1232 |
| 268 | 20230725 | 144600 | 1490424950 | 7160 | 7140 | 7160 | 7140 | 384 |
| 269 | 20230725 | 144500 | 1487679600 | 7140 | 7120 | 7140 | 7120 | 91 |
| 270 | 20230725 | 144400 | 1487031100 | 7120 | 7140 | 7140 | 7120 | 921 |
| 271 | 20230725 | 144300 | 1480465530 | 7130 | 7130 | 7130 | 7130 | 11 |
| 272 | 20230725 | 144200 | 1480387100 | 7130 | 7130 | 7130 | 7120 | 246 |
| 273 | 20230725 | 144100 | 1478633140 | 7130 | 7120 | 7130 | 7120 | 45 |
| 274 | 20230725 | 144000 | 1478312400 | 7120 | 7130 | 7130 | 7120 | 317 |
| 275 | 20230725 | 143900 | 1476052300 | 7140 | 7140 | 7140 | 7140 | 1 |
| 276 | 20230725 | 143800 | 1476045160 | 7110 | 7110 | 7110 | 7110 | 29 |
| 277 | 20230725 | 143700 | 1475838970 | 7110 | 7110 | 7110 | 7100 | 175 |
| 278 | 20230725 | 143600 | 1474594820 | 7110 | 7110 | 7110 | 7110 | 335 |
| 279 | 20230725 | 143500 | 1472212970 | 7110 | 7110 | 7130 | 7110 | 664 |
| 280 | 20230725 | 143400 | 1467490930 | 7150 | 7150 | 7150 | 7150 | 0 |
| 281 | 20230725 | 143300 | 1467490930 | 7150 | 7150 | 7150 | 7100 | 8681 |
| 282 | 20230725 | 143200 | 1405793800 | 7120 | 7120 | 7120 | 7120 | 309 |
| 283 | 20230725 | 143100 | 1403593720 | 7120 | 7120 | 7120 | 7120 | 47 |
| 284 | 20230725 | 143000 | 1403259080 | 7150 | 7130 | 7160 | 7120 | 1074 |
| 285 | 20230725 | 142900 | 1395597480 | 7160 | 7160 | 7160 | 7160 | 0 |
| 286 | 20230725 | 142800 | 1395597480 | 7160 | 7120 | 7160 | 7120 | 22 |
| 287 | 20230725 | 142700 | 1395440800 | 7110 | 7140 | 7140 | 7110 | 1983 |
| 288 | 20230725 | 142600 | 1381309250 | 7140 | 7160 | 7160 | 7140 | 1083 |
| 289 | 20230725 | 142500 | 1373576610 | 7160 | 7160 | 7170 | 7150 | 41 |
| 290 | 20230725 | 142400 | 1373283350 | 7160 | 7160 | 7170 | 7140 | 536 |
| 291 | 20230725 | 142300 | 1369455500 | 7170 | 7160 | 7180 | 7140 | 435 |
| 292 | 20230725 | 142200 | 1366345810 | 7180 | 7160 | 7180 | 7160 | 6 |
| 293 | 20230725 | 142100 | 1366302790 | 7180 | 7170 | 7180 | 7160 | 145 |
| 294 | 20230725 | 142000 | 1365264240 | 7160 | 7180 | 7190 | 7160 | 6 |
| 295 | 20230725 | 141900 | 1365221210 | 7150 | 7150 | 7150 | 7150 | 0 |
| 296 | 20230725 | 141800 | 1365221210 | 7150 | 7150 | 7150 | 7150 | 145 |
| 297 | 20230725 | 141700 | 1364184460 | 7190 | 7190 | 7190 | 7190 | 0 |
| 298 | 20230725 | 141600 | 1364184460 | 7190 | 7150 | 7190 | 7150 | 9 |
| 299 | 20230725 | 141500 | 1364120070 | 7150 | 7180 | 7190 | 7150 | 15 |
| 300 | 20230725 | 141400 | 1364012270 | 7170 | 7150 | 7190 | 7150 | 3 |
| 301 | 20230725 | 141300 | 1363990760 | 7140 | 7140 | 7140 | 7140 | 0 |
| 302 | 20230725 | 141200 | 1363990760 | 7140 | 7150 | 7150 | 7140 | 123 |
| 303 | 20230725 | 141100 | 1363111810 | 7150 | 7150 | 7150 | 7150 | 22 |
| 304 | 20230725 | 141000 | 1362954510 | 7140 | 7150 | 7150 | 7140 | 51 |
| 305 | 20230725 | 140900 | 1362589990 | 7140 | 7140 | 7140 | 7140 | 0 |
| 306 | 20230725 | 140800 | 1362589990 | 7140 | 7150 | 7190 | 7140 | 507 |
| 307 | 20230725 | 140700 | 1358965780 | 7140 | 7150 | 7150 | 7140 | 563 |
| 308 | 20230725 | 140600 | 1354940960 | 7150 | 7160 | 7160 | 7150 | 1501 |
| 309 | 20230725 | 140500 | 1344208800 | 7150 | 7160 | 7160 | 7150 | 319 |
| 310 | 20230725 | 140400 | 1341927750 | 7160 | 7140 | 7160 | 7140 | 143 |
| 311 | 20230725 | 140300 | 1340905710 | 7160 | 7150 | 7160 | 7130 | 426 |
| 312 | 20230725 | 140200 | 1337867250 | 7140 | 7140 | 7140 | 7140 | 987 |
| 313 | 20230725 | 140100 | 1330820070 | 7150 | 7180 | 7200 | 7140 | 1789 |
| 314 | 20230725 | 140000 | 1318030600 | 7180 | 7170 | 7180 | 7160 | 87 |
| 315 | 20230725 | 135900 | 1317407310 | 7160 | 7170 | 7170 | 7160 | 221 |
| 316 | 20230725 | 135800 | 1315823390 | 7180 | 7180 | 7180 | 7170 | 576 |
| 317 | 20230725 | 135700 | 1311691960 | 7180 | 7180 | 7180 | 7180 | 100 |
| 318 | 20230725 | 135600 | 1310973960 | 7180 | 7180 | 7200 | 7180 | 421 |
| 319 | 20230725 | 135500 | 1307950180 | 7180 | 7200 | 7200 | 7180 | 2171 |
| 320 | 20230725 | 135400 | 1292341090 | 7210 | 7200 | 7210 | 7200 | 5 |
| 321 | 20230725 | 135300 | 1292305080 | 7200 | 7190 | 7200 | 7190 | 119 |
| 322 | 20230725 | 135200 | 1291449000 | 7190 | 7190 | 7190 | 7190 | 3 |
| 323 | 20230725 | 135100 | 1291427430 | 7180 | 7180 | 7180 | 7180 | 1 |
| 324 | 20230725 | 135000 | 1291420250 | 7190 | 7190 | 7190 | 7190 | 418 |
| 325 | 20230725 | 134900 | 1288414830 | 7190 | 7200 | 7200 | 7190 | 64 |
| 326 | 20230725 | 134800 | 1287954380 | 7190 | 7200 | 7200 | 7190 | 823 |
| 327 | 20230725 | 134700 | 1282029070 | 7220 | 7220 | 7220 | 7220 | 1 |
| 328 | 20230725 | 134600 | 1282021850 | 7210 | 7210 | 7210 | 7210 | 0 |
| 329 | 20230725 | 134500 | 1282021850 | 7210 | 7210 | 7220 | 7210 | 133 |
| 330 | 20230725 | 134400 | 1281062910 | 7210 | 7220 | 7220 | 7210 | 73 |
| 331 | 20230725 | 134300 | 1280535870 | 7220 | 7220 | 7220 | 7220 | 2 |
| 332 | 20230725 | 134200 | 1280521430 | 7210 | 7210 | 7210 | 7210 | 4 |
| 333 | 20230725 | 134100 | 1280492590 | 7210 | 7210 | 7210 | 7210 | 0 |
| 334 | 20230725 | 134000 | 1280492590 | 7210 | 7210 | 7220 | 7210 | 173 |
| 335 | 20230725 | 133900 | 1279245250 | 7230 | 7230 | 7230 | 7230 | 2 |
| 336 | 20230725 | 133800 | 1279230790 | 7230 | 7210 | 7230 | 7210 | 1032 |
| 337 | 20230725 | 133700 | 1271790030 | 7210 | 7230 | 7230 | 7210 | 399 |
| 338 | 20230725 | 133600 | 1268913220 | 7230 | 7230 | 7230 | 7230 | 6 |
| 339 | 20230725 | 133500 | 1268869840 | 7230 | 7230 | 7230 | 7230 | 1 |
| 340 | 20230725 | 133400 | 1268862610 | 7230 | 7230 | 7230 | 7230 | 1 |
| 341 | 20230725 | 133300 | 1268855380 | 7230 | 7230 | 7230 | 7210 | 376 |
| 342 | 20230725 | 133200 | 1266144020 | 7210 | 7220 | 7220 | 7210 | 205 |
| 343 | 20230725 | 133100 | 1264663930 | 7230 | 7230 | 7230 | 7230 | 15 |
| 344 | 20230725 | 133000 | 1264555480 | 7230 | 7220 | 7230 | 7210 | 698 |
| 345 | 20230725 | 132900 | 1259520560 | 7230 | 7230 | 7230 | 7230 | 120 |
| 346 | 20230725 | 132800 | 1258652960 | 7240 | 7240 | 7240 | 7240 | 0 |
| 347 | 20230725 | 132700 | 1258652960 | 7240 | 7240 | 7240 | 7240 | 0 |
| 348 | 20230725 | 132600 | 1258652960 | 7240 | 7240 | 7240 | 7240 | 0 |
| 349 | 20230725 | 132500 | 1258652960 | 7240 | 7240 | 7240 | 7240 | 0 |
| 350 | 20230725 | 132400 | 1258652960 | 7240 | 7240 | 7240 | 7240 | 917 |
| 351 | 20230725 | 132300 | 1252013880 | 7240 | 7240 | 7240 | 7240 | 0 |
| 352 | 20230725 | 132200 | 1252013880 | 7240 | 7240 | 7240 | 7240 | 0 |
| 353 | 20230725 | 132100 | 1252013880 | 7240 | 7240 | 7240 | 7240 | 0 |
| 354 | 20230725 | 132000 | 1252013880 | 7240 | 7240 | 7240 | 7240 | 0 |
| 355 | 20230725 | 131900 | 1252013880 | 7240 | 7240 | 7240 | 7240 | 188 |
| 356 | 20230725 | 131800 | 1250652760 | 7240 | 7240 | 7240 | 7240 | 1 |
| 357 | 20230725 | 131700 | 1250645520 | 7210 | 7210 | 7210 | 7210 | 0 |
| 358 | 20230725 | 131600 | 1250645520 | 7210 | 7210 | 7210 | 7210 | 0 |
| 359 | 20230725 | 131500 | 1250645520 | 7210 | 7220 | 7260 | 7210 | 754 |
| 360 | 20230725 | 131400 | 1245206840 | 7220 | 7240 | 7240 | 7220 | 583 |
| 361 | 20230725 | 131300 | 1240996570 | 7240 | 7240 | 7240 | 7230 | 390 |
| 362 | 20230725 | 131200 | 1238175560 | 7240 | 7250 | 7250 | 7240 | 102 |
| 363 | 20230725 | 131100 | 1237437070 | 7260 | 7270 | 7270 | 7230 | 412 |
| 364 | 20230725 | 131000 | 1234453320 | 7240 | 7270 | 7270 | 7240 | 121 |
| 365 | 20230725 | 130900 | 1233577240 | 7270 | 7270 | 7270 | 7270 | 0 |
| 366 | 20230725 | 130800 | 1233577240 | 7270 | 7270 | 7270 | 7270 | 1 |
| 367 | 20230725 | 130700 | 1233569970 | 7240 | 7250 | 7250 | 7240 | 1130 |
| 368 | 20230725 | 130600 | 1225378710 | 7280 | 7280 | 7280 | 7280 | 0 |
| 369 | 20230725 | 130500 | 1225378710 | 7280 | 7280 | 7280 | 7280 | 299 |
| 370 | 20230725 | 130400 | 1223201990 | 7250 | 7250 | 7250 | 7250 | 0 |
| 371 | 20230725 | 130300 | 1223201990 | 7250 | 7250 | 7250 | 7250 | 5 |
| 372 | 20230725 | 130200 | 1223165740 | 7250 | 7250 | 7250 | 7250 | 43 |
| 373 | 20230725 | 130100 | 1222853990 | 7270 | 7250 | 7270 | 7250 | 992 |
| 374 | 20230725 | 130000 | 1215652160 | 7250 | 7250 | 7250 | 7250 | 50 |
| 375 | 20230725 | 125900 | 1215289660 | 7280 | 7280 | 7280 | 7280 | 11 |
| 376 | 20230725 | 125800 | 1215209580 | 7290 | 7290 | 7290 | 7290 | 1 |
| 377 | 20230725 | 125700 | 1215202290 | 7290 | 7290 | 7290 | 7290 | 136 |
| 378 | 20230725 | 125600 | 1214210850 | 7290 | 7290 | 7290 | 7290 | 1 |
| 379 | 20230725 | 125500 | 1214203560 | 7240 | 7240 | 7240 | 7240 | 0 |
| 380 | 20230725 | 125400 | 1214203560 | 7240 | 7240 | 7240 | 7240 | 11 |
| 381 | 20230725 | 125300 | 1214123920 | 7240 | 7280 | 7280 | 7240 | 7268 |
| 382 | 20230725 | 125200 | 1161502120 | 7270 | 7270 | 7270 | 7270 | 53 |
| 383 | 20230725 | 125100 | 1161116810 | 7280 | 7300 | 7300 | 7280 | 930 |
| 384 | 20230725 | 125000 | 1154336390 | 7300 | 7300 | 7300 | 7300 | 0 |
| 385 | 20230725 | 124900 | 1154336390 | 7300 | 7300 | 7300 | 7300 | 0 |
| 386 | 20230725 | 124800 | 1154336390 | 7300 | 7290 | 7300 | 7280 | 42 |
| 387 | 20230725 | 124700 | 1154030280 | 7280 | 7280 | 7280 | 7280 | 150 |
| 388 | 20230725 | 124600 | 1152938280 | 7290 | 7290 | 7290 | 7290 | 62 |
| 389 | 20230725 | 124500 | 1152486300 | 7300 | 7300 | 7300 | 7300 | 8 |
| 390 | 20230725 | 124400 | 1152427900 | 7300 | 7300 | 7300 | 7300 | 1 |
| 391 | 20230725 | 124300 | 1152420600 | 7300 | 7300 | 7300 | 7300 | 417 |
| 392 | 20230725 | 124200 | 1149376500 | 7310 | 7320 | 7320 | 7310 | 201 |
| 393 | 20230725 | 124100 | 1147907180 | 7310 | 7310 | 7310 | 7310 | 378 |
| 394 | 20230725 | 124000 | 1145144000 | 7320 | 7330 | 7330 | 7320 | 133 |
| 395 | 20230725 | 123900 | 1144169940 | 7340 | 7320 | 7340 | 7320 | 2251 |
| 396 | 20230725 | 123800 | 1127649600 | 7320 | 7340 | 7340 | 7320 | 849 |
| 397 | 20230725 | 123700 | 1121433790 | 7340 | 7340 | 7340 | 7340 | 1 |
| 398 | 20230725 | 123600 | 1121426450 | 7320 | 7320 | 7320 | 7320 | 100 |
| 399 | 20230725 | 123500 | 1120694450 | 7320 | 7340 | 7340 | 7320 | 27 |
| 400 | 20230725 | 123400 | 1120496790 | 7350 | 7320 | 7350 | 7320 | 569 |
| 401 | 20230725 | 123300 | 1116327750 | 7320 | 7310 | 7320 | 7310 | 75 |
| 402 | 20230725 | 123200 | 1115779440 | 7330 | 7330 | 7330 | 7330 | 711 |
| 403 | 20230725 | 123100 | 1110567810 | 7320 | 7360 | 7360 | 7310 | 760 |
| 404 | 20230725 | 123000 | 1104993920 | 7360 | 7260 | 7380 | 7260 | 6387 |
| 405 | 20230725 | 122900 | 1058123540 | 7260 | 7260 | 7260 | 7260 | 0 |
| 406 | 20230725 | 122800 | 1058123540 | 7260 | 7270 | 7270 | 7260 | 31 |
| 407 | 20230725 | 122700 | 1057898280 | 7270 | 7290 | 7290 | 7270 | 66 |
| 408 | 20230725 | 122600 | 1057418350 | 7290 | 7300 | 7310 | 7280 | 60 |
| 409 | 20230725 | 122500 | 1056980250 | 7300 | 7230 | 7300 | 7220 | 4869 |
| 410 | 20230725 | 122400 | 1021576900 | 7240 | 7230 | 7240 | 7230 | 241 |
| 411 | 20230725 | 122300 | 1019832360 | 7220 | 7240 | 7240 | 7220 | 289 |
| 412 | 20230725 | 122200 | 1017742000 | 7240 | 7230 | 7240 | 7190 | 404 |
| 413 | 20230725 | 122100 | 1014823080 | 7230 | 7230 | 7230 | 7230 | 2090 |
| 414 | 20230725 | 122000 | 999712380 | 7230 | 7210 | 7230 | 7190 | 731 |
| 415 | 20230725 | 121900 | 994453480 | 7200 | 7220 | 7220 | 7200 | 200 |
| 416 | 20230725 | 121800 | 993013390 | 7230 | 7230 | 7230 | 7200 | 123 |
| 417 | 20230725 | 121700 | 992126200 | 7240 | 7220 | 7240 | 7220 | 71 |
| 418 | 20230725 | 121600 | 991613560 | 7240 | 7240 | 7240 | 7240 | 0 |
| 419 | 20230725 | 121500 | 991613560 | 7240 | 7230 | 7240 | 7230 | 191 |
| 420 | 20230725 | 121400 | 990231720 | 7230 | 7230 | 7230 | 7230 | 149 |
| 421 | 20230725 | 121300 | 989154450 | 7230 | 7230 | 7230 | 7230 | 1 |
| 422 | 20230725 | 121200 | 989147220 | 7230 | 7230 | 7230 | 7230 | 1562 |
| 423 | 20230725 | 121100 | 977853960 | 7220 | 7210 | 7220 | 7210 | 1103 |
| 424 | 20230725 | 121000 | 969900350 | 7210 | 7210 | 7210 | 7210 | 1 |
| 425 | 20230725 | 120900 | 969893140 | 7190 | 7190 | 7190 | 7190 | 3000 |
| 426 | 20230725 | 120800 | 948323140 | 7190 | 7200 | 7200 | 7190 | 1000 |
| 427 | 20230725 | 120700 | 941133130 | 7190 | 7200 | 7200 | 7190 | 40 |
| 428 | 20230725 | 120600 | 940845520 | 7190 | 7190 | 7190 | 7190 | 1 |
| 429 | 20230725 | 120500 | 940838330 | 7180 | 7180 | 7180 | 7180 | 0 |
| 430 | 20230725 | 120400 | 940838330 | 7180 | 7180 | 7180 | 7180 | 0 |
| 431 | 20230725 | 120300 | 940838330 | 7180 | 7210 | 7210 | 7180 | 306 |
| 432 | 20230725 | 120200 | 938641070 | 7180 | 7180 | 7180 | 7180 | 0 |
| 433 | 20230725 | 120100 | 938641070 | 7180 | 7210 | 7210 | 7180 | 749 |
| 434 | 20230725 | 120000 | 933257860 | 7210 | 7200 | 7210 | 7200 | 15 |
| 435 | 20230725 | 115900 | 933149810 | 7200 | 7200 | 7200 | 7200 | 57 |
| 436 | 20230725 | 115800 | 932739410 | 7200 | 7200 | 7200 | 7200 | 55 |
| 437 | 20230725 | 115700 | 932343410 | 7200 | 7200 | 7200 | 7200 | 40 |
| 438 | 20230725 | 115600 | 932055410 | 7200 | 7200 | 7200 | 7200 | 11 |
| 439 | 20230725 | 115500 | 931976210 | 7210 | 7210 | 7210 | 7210 | 120 |
| 440 | 20230725 | 115400 | 931111010 | 7210 | 7220 | 7220 | 7210 | 2 |
| 441 | 20230725 | 115300 | 931096580 | 7220 | 7220 | 7220 | 7220 | 1 |
| 442 | 20230725 | 115200 | 931089360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 443 | 20230725 | 115100 | 931089360 | 7200 | 7220 | 7220 | 7200 | 650 |
| 444 | 20230725 | 115000 | 926404400 | 7220 | 7210 | 7230 | 7210 | 846 |
| 445 | 20230725 | 114900 | 920300580 | 7200 | 7200 | 7200 | 7190 | 1822 |
| 446 | 20230725 | 114800 | 907183180 | 7200 | 7180 | 7200 | 7180 | 126 |
| 447 | 20230725 | 114700 | 906276180 | 7180 | 7200 | 7200 | 7180 | 386 |
| 448 | 20230725 | 114600 | 903497980 | 7180 | 7180 | 7180 | 7180 | 4 |
| 449 | 20230725 | 114500 | 903469260 | 7200 | 7180 | 7200 | 7150 | 1688 |
| 450 | 20230725 | 114400 | 891325710 | 7180 | 7180 | 7180 | 7180 | 84 |
| 451 | 20230725 | 114300 | 890722590 | 7180 | 7180 | 7180 | 7180 | 56 |
| 452 | 20230725 | 114200 | 890320510 | 7190 | 7180 | 7190 | 7180 | 810 |
| 453 | 20230725 | 114100 | 884498680 | 7170 | 7150 | 7170 | 7150 | 234 |
| 454 | 20230725 | 114000 | 882823550 | 7150 | 7150 | 7150 | 7150 | 569 |
| 455 | 20230725 | 113900 | 878755200 | 7150 | 7150 | 7150 | 7150 | 72 |
| 456 | 20230725 | 113800 | 878240400 | 7140 | 7140 | 7140 | 7140 | 136 |
| 457 | 20230725 | 113700 | 877269360 | 7140 | 7150 | 7150 | 7140 | 571 |
| 458 | 20230725 | 113600 | 873187470 | 7150 | 7150 | 7150 | 7150 | 1 |
| 459 | 20230725 | 113500 | 873180320 | 7150 | 7150 | 7150 | 7150 | 0 |
| 460 | 20230725 | 113400 | 873180320 | 7150 | 7150 | 7150 | 7150 | 71 |
| 461 | 20230725 | 113300 | 872672670 | 7150 | 7140 | 7150 | 7140 | 2067 |
| 462 | 20230725 | 113200 | 857913310 | 7140 | 7150 | 7150 | 7140 | 242 |
| 463 | 20230725 | 113100 | 856185410 | 7150 | 7150 | 7150 | 7150 | 284 |
| 464 | 20230725 | 113000 | 854154810 | 7150 | 7150 | 7150 | 7150 | 0 |
| 465 | 20230725 | 112900 | 854154810 | 7150 | 7150 | 7150 | 7150 | 65 |
| 466 | 20230725 | 112800 | 853690060 | 7140 | 7150 | 7170 | 7140 | 2180 |
| 467 | 20230725 | 112700 | 838121660 | 7170 | 7170 | 7170 | 7170 | 91 |
| 468 | 20230725 | 112600 | 837469190 | 7180 | 7180 | 7180 | 7180 | 16 |
| 469 | 20230725 | 112500 | 837354310 | 7170 | 7170 | 7170 | 7170 | 110 |
| 470 | 20230725 | 112400 | 836565610 | 7150 | 7150 | 7150 | 7150 | 0 |
| 471 | 20230725 | 112300 | 836565610 | 7150 | 7150 | 7150 | 7150 | 1 |
| 472 | 20230725 | 112200 | 836558460 | 7150 | 7150 | 7150 | 7150 | 4 |
| 473 | 20230725 | 112100 | 836529860 | 7140 | 7140 | 7140 | 7140 | 0 |
| 474 | 20230725 | 112000 | 836529860 | 7140 | 7140 | 7140 | 7140 | 9 |
| 475 | 20230725 | 111900 | 836465600 | 7150 | 7150 | 7150 | 7150 | 612 |
| 476 | 20230725 | 111800 | 832089800 | 7150 | 7150 | 7150 | 7150 | 100 |
| 477 | 20230725 | 111700 | 831374800 | 7150 | 7150 | 7150 | 7150 | 112 |
| 478 | 20230725 | 111600 | 830574000 | 7150 | 7150 | 7150 | 7150 | 0 |
| 479 | 20230725 | 111500 | 830574000 | 7150 | 7190 | 7190 | 7150 | 106 |
| 480 | 20230725 | 111400 | 829815630 | 7190 | 7190 | 7190 | 7190 | 100 |
| 481 | 20230725 | 111300 | 829096630 | 7150 | 7190 | 7190 | 7150 | 589 |
| 482 | 20230725 | 111200 | 824882430 | 7190 | 7190 | 7190 | 7190 | 0 |
| 483 | 20230725 | 111100 | 824882430 | 7190 | 7180 | 7190 | 7180 | 220 |
| 484 | 20230725 | 111000 | 823301380 | 7180 | 7180 | 7180 | 7180 | 519 |
| 485 | 20230725 | 110900 | 819574960 | 7180 | 7170 | 7180 | 7170 | 403 |
| 486 | 20230725 | 110800 | 816682610 | 7160 | 7160 | 7160 | 7160 | 0 |
| 487 | 20230725 | 110700 | 816682610 | 7160 | 7160 | 7160 | 7160 | 0 |
| 488 | 20230725 | 110600 | 816682610 | 7160 | 7170 | 7170 | 7160 | 413 |
| 489 | 20230725 | 110500 | 813721610 | 7170 | 7140 | 7170 | 7140 | 2488 |
| 490 | 20230725 | 110400 | 795926830 | 7140 | 7140 | 7140 | 7140 | 655 |
| 491 | 20230725 | 110300 | 791250130 | 7140 | 7140 | 7140 | 7140 | 9 |
| 492 | 20230725 | 110200 | 791185870 | 7140 | 7140 | 7140 | 7140 | 286 |
| 493 | 20230725 | 110100 | 789143830 | 7150 | 7150 | 7150 | 7150 | 1 |
| 494 | 20230725 | 110000 | 789136680 | 7150 | 7150 | 7150 | 7150 | 9 |
| 495 | 20230725 | 105900 | 789072330 | 7140 | 7140 | 7140 | 7140 | 73 |
| 496 | 20230725 | 105800 | 788551110 | 7130 | 7130 | 7130 | 7130 | 96 |
| 497 | 20230725 | 105700 | 787866630 | 7130 | 7130 | 7130 | 7130 | 56 |
| 498 | 20230725 | 105600 | 787467350 | 7130 | 7130 | 7130 | 7130 | 2 |
| 499 | 20230725 | 105500 | 787453090 | 7150 | 7140 | 7150 | 7140 | 133 |
| 500 | 20230725 | 105400 | 786503450 | 7120 | 7120 | 7120 | 7120 | 800 |
| 501 | 20230725 | 105300 | 780807450 | 7120 | 7140 | 7140 | 7120 | 342 |
| 502 | 20230725 | 105200 | 778372380 | 7120 | 7110 | 7140 | 7110 | 91 |
| 503 | 20230725 | 105100 | 777724530 | 7150 | 7150 | 7150 | 7150 | 14 |
| 504 | 20230725 | 105000 | 777624430 | 7150 | 7150 | 7150 | 7100 | 10208 |
| 505 | 20230725 | 104900 | 705101080 | 7150 | 7150 | 7150 | 7150 | 31 |
| 506 | 20230725 | 104800 | 704879430 | 7150 | 7160 | 7160 | 7150 | 8 |
| 507 | 20230725 | 104700 | 704822210 | 7170 | 7170 | 7180 | 7170 | 3 |
| 508 | 20230725 | 104600 | 704800690 | 7150 | 7110 | 7160 | 7110 | 1462 |
| 509 | 20230725 | 104500 | 694336570 | 7140 | 7150 | 7150 | 7120 | 1376 |
| 510 | 20230725 | 104400 | 684534400 | 7120 | 7120 | 7120 | 7120 | 606 |
| 511 | 20230725 | 104300 | 680219680 | 7120 | 7150 | 7150 | 7120 | 2741 |
| 512 | 20230725 | 104200 | 660677850 | 7140 | 7140 | 7140 | 7140 | 0 |
| 513 | 20230725 | 104100 | 660677850 | 7140 | 7150 | 7150 | 7140 | 666 |
| 514 | 20230725 | 104000 | 655917300 | 7140 | 7140 | 7140 | 7130 | 160 |
| 515 | 20230725 | 103900 | 654775870 | 7140 | 7140 | 7140 | 7140 | 0 |
| 516 | 20230725 | 103800 | 654775870 | 7140 | 7140 | 7140 | 7140 | 32 |
| 517 | 20230725 | 103700 | 654547390 | 7120 | 7120 | 7120 | 7120 | 2 |
| 518 | 20230725 | 103600 | 654533150 | 7130 | 7140 | 7160 | 7130 | 1002 |
| 519 | 20230725 | 103500 | 647380130 | 7130 | 7130 | 7160 | 7120 | 528 |
| 520 | 20230725 | 103400 | 643611110 | 7120 | 7120 | 7120 | 7120 | 20 |
| 521 | 20230725 | 103300 | 643468710 | 7120 | 7120 | 7120 | 7120 | 786 |
| 522 | 20230725 | 103200 | 637872390 | 7110 | 7150 | 7150 | 7110 | 664 |
| 523 | 20230725 | 103100 | 633149030 | 7150 | 7130 | 7150 | 7100 | 6015 |
| 524 | 20230725 | 103000 | 590313510 | 7130 | 7150 | 7170 | 7110 | 10836 |
| 525 | 20230725 | 102900 | 513019600 | 7150 | 7170 | 7170 | 7150 | 324 |
| 526 | 20230725 | 102800 | 510702960 | 7170 | 7150 | 7170 | 7150 | 351 |
| 527 | 20230725 | 102700 | 508192290 | 7150 | 7150 | 7160 | 7150 | 147 |
| 528 | 20230725 | 102600 | 507140940 | 7150 | 7150 | 7150 | 7150 | 40 |
| 529 | 20230725 | 102500 | 506854940 | 7150 | 7180 | 7180 | 7150 | 3459 |
| 530 | 20230725 | 102400 | 482090830 | 7180 | 7180 | 7180 | 7180 | 11 |
| 531 | 20230725 | 102300 | 482011850 | 7160 | 7180 | 7180 | 7160 | 21 |
| 532 | 20230725 | 102200 | 481861390 | 7160 | 7170 | 7180 | 7160 | 481 |
| 533 | 20230725 | 102100 | 478415800 | 7170 | 7170 | 7170 | 7170 | 989 |
| 534 | 20230725 | 102000 | 471324670 | 7180 | 7180 | 7180 | 7180 | 864 |
| 535 | 20230725 | 101900 | 465121150 | 7180 | 7170 | 7180 | 7170 | 110 |
| 536 | 20230725 | 101800 | 464331550 | 7180 | 7180 | 7180 | 7170 | 310 |
| 537 | 20230725 | 101700 | 462105810 | 7180 | 7180 | 7180 | 7180 | 1094 |
| 538 | 20230725 | 101600 | 454250890 | 7180 | 7180 | 7180 | 7170 | 595 |
| 539 | 20230725 | 101500 | 449983840 | 7180 | 7180 | 7180 | 7180 | 1706 |
| 540 | 20230725 | 101400 | 437734760 | 7180 | 7180 | 7180 | 7180 | 1000 |
| 541 | 20230725 | 101300 | 430554760 | 7190 | 7190 | 7200 | 7180 | 388 |
| 542 | 20230725 | 101200 | 427765630 | 7180 | 7180 | 7200 | 7180 | 557 |
| 543 | 20230725 | 101100 | 423766350 | 7180 | 7190 | 7190 | 7180 | 631 |
| 544 | 20230725 | 101000 | 419235180 | 7190 | 7190 | 7190 | 7190 | 2 |
| 545 | 20230725 | 100900 | 419220800 | 7190 | 7200 | 7200 | 7190 | 108 |
| 546 | 20230725 | 100800 | 418443260 | 7200 | 7200 | 7200 | 7190 | 1003 |
| 547 | 20230725 | 100700 | 411221680 | 7200 | 7200 | 7200 | 7200 | 6 |
| 548 | 20230725 | 100600 | 411178480 | 7200 | 7180 | 7200 | 7180 | 460 |
| 549 | 20230725 | 100500 | 407875300 | 7180 | 7180 | 7180 | 7180 | 138 |
| 550 | 20230725 | 100400 | 406884460 | 7200 | 7180 | 7200 | 7170 | 126 |
| 551 | 20230725 | 100300 | 405978700 | 7170 | 7200 | 7200 | 7170 | 309 |
| 552 | 20230725 | 100200 | 403760230 | 7210 | 7210 | 7210 | 7210 | 0 |
| 553 | 20230725 | 100100 | 403760230 | 7210 | 7220 | 7220 | 7210 | 37 |
| 554 | 20230725 | 100000 | 403493390 | 7220 | 7220 | 7220 | 7220 | 14 |
| 555 | 20230725 | 095900 | 403392310 | 7220 | 7220 | 7220 | 7220 | 0 |
| 556 | 20230725 | 095800 | 403392310 | 7220 | 7230 | 7230 | 7220 | 6 |
| 557 | 20230725 | 095700 | 403348950 | 7170 | 7230 | 7230 | 7170 | 4587 |
| 558 | 20230725 | 095600 | 370422290 | 7190 | 7200 | 7200 | 7190 | 298 |
| 559 | 20230725 | 095500 | 368279570 | 7190 | 7200 | 7200 | 7190 | 2082 |
| 560 | 20230725 | 095400 | 353294170 | 7200 | 7200 | 7200 | 7200 | 401 |
| 561 | 20230725 | 095300 | 350406970 | 7190 | 7190 | 7190 | 7190 | 100 |
| 562 | 20230725 | 095200 | 349687970 | 7190 | 7200 | 7210 | 7190 | 1224 |
| 563 | 20230725 | 095100 | 340878040 | 7200 | 7200 | 7230 | 7200 | 632 |
| 564 | 20230725 | 095000 | 336326980 | 7200 | 7200 | 7230 | 7200 | 665 |
| 565 | 20230725 | 094900 | 331538950 | 7200 | 7210 | 7210 | 7200 | 545 |
| 566 | 20230725 | 094800 | 327614920 | 7200 | 7200 | 7200 | 7200 | 0 |
| 567 | 20230725 | 094700 | 327614920 | 7200 | 7200 | 7200 | 7200 | 217 |
| 568 | 20230725 | 094600 | 326052520 | 7200 | 7210 | 7210 | 7200 | 875 |
| 569 | 20230725 | 094500 | 319747570 | 7210 | 7220 | 7220 | 7210 | 1150 |
| 570 | 20230725 | 094400 | 311454140 | 7230 | 7230 | 7230 | 7230 | 379 |
| 571 | 20230725 | 094300 | 308713970 | 7230 | 7230 | 7240 | 7230 | 224 |
| 572 | 20230725 | 094200 | 307094350 | 7230 | 7230 | 7230 | 7230 | 0 |
| 573 | 20230725 | 094100 | 307094350 | 7230 | 7240 | 7280 | 7230 | 589 |
| 574 | 20230725 | 094000 | 302830310 | 7240 | 7270 | 7270 | 7240 | 317 |
| 575 | 20230725 | 093900 | 300532430 | 7270 | 7280 | 7280 | 7270 | 145 |
| 576 | 20230725 | 093800 | 299478260 | 7290 | 7290 | 7290 | 7290 | 156 |
| 577 | 20230725 | 093700 | 298341020 | 7280 | 7270 | 7280 | 7260 | 1462 |
| 578 | 20230725 | 093600 | 287700680 | 7260 | 7250 | 7260 | 7250 | 908 |
| 579 | 20230725 | 093500 | 281113600 | 7250 | 7260 | 7260 | 7250 | 3 |
| 580 | 20230725 | 093400 | 281091840 | 7250 | 7260 | 7260 | 7250 | 112 |
| 581 | 20230725 | 093300 | 280278820 | 7250 | 7250 | 7250 | 7250 | 18 |
| 582 | 20230725 | 093200 | 280148320 | 7260 | 7220 | 7260 | 7220 | 4651 |
| 583 | 20230725 | 093100 | 246537720 | 7220 | 7220 | 7220 | 7220 | 35 |
| 584 | 20230725 | 093000 | 246285020 | 7220 | 7210 | 7230 | 7210 | 1394 |
| 585 | 20230725 | 092900 | 236216890 | 7190 | 7190 | 7190 | 7190 | 105 |
| 586 | 20230725 | 092800 | 235461940 | 7190 | 7180 | 7210 | 7180 | 2968 |
| 587 | 20230725 | 092700 | 214124850 | 7190 | 7190 | 7190 | 7190 | 101 |
| 588 | 20230725 | 092600 | 213398660 | 7190 | 7190 | 7190 | 7180 | 249 |
| 589 | 20230725 | 092500 | 211610220 | 7190 | 7200 | 7200 | 7190 | 1144 |
| 590 | 20230725 | 092400 | 203373430 | 7200 | 7200 | 7210 | 7200 | 2194 |
| 591 | 20230725 | 092300 | 187575130 | 7200 | 7220 | 7220 | 7200 | 700 |
| 592 | 20230725 | 092200 | 182530530 | 7200 | 7210 | 7210 | 7200 | 1076 |
| 593 | 20230725 | 092100 | 174779890 | 7220 | 7230 | 7230 | 7220 | 23 |
| 594 | 20230725 | 092000 | 174613800 | 7230 | 7220 | 7230 | 7210 | 312 |
| 595 | 20230725 | 091900 | 172364120 | 7230 | 7230 | 7230 | 7230 | 0 |
| 596 | 20230725 | 091800 | 172364120 | 7230 | 7210 | 7230 | 7200 | 1129 |
| 597 | 20230725 | 091700 | 164234160 | 7210 | 7230 | 7230 | 7210 | 170 |
| 598 | 20230725 | 091600 | 163007060 | 7240 | 7210 | 7240 | 7200 | 421 |
| 599 | 20230725 | 091500 | 159974250 | 7200 | 7210 | 7210 | 7200 | 842 |
| 600 | 20230725 | 091400 | 153903560 | 7210 | 7210 | 7210 | 7210 | 0 |
| 601 | 20230725 | 091300 | 153903560 | 7210 | 7220 | 7220 | 7210 | 757 |
| 602 | 20230725 | 091200 | 148441590 | 7220 | 7200 | 7220 | 7200 | 448 |
| 603 | 20230725 | 091100 | 145214510 | 7200 | 7200 | 7210 | 7200 | 327 |
| 604 | 20230725 | 091000 | 142860060 | 7210 | 7210 | 7210 | 7200 | 796 |
| 605 | 20230725 | 090900 | 137126070 | 7210 | 7210 | 7210 | 7210 | 1403 |
| 606 | 20230725 | 090800 | 127010440 | 7220 | 7220 | 7230 | 7220 | 754 |
| 607 | 20230725 | 090700 | 121566430 | 7270 | 7220 | 7270 | 7210 | 1592 |
| 608 | 20230725 | 090600 | 110068720 | 7220 | 7230 | 7240 | 7210 | 3016 |
| 609 | 20230725 | 090500 | 88300570 | 7240 | 7250 | 7290 | 7240 | 857 |
| 610 | 20230725 | 090400 | 82093460 | 7250 | 7240 | 7250 | 7220 | 6039 |
| 611 | 20230725 | 090300 | 38346690 | 7250 | 7280 | 7280 | 7250 | 1357 |
| 612 | 20230725 | 090200 | 28491240 | 7290 | 7300 | 7300 | 7290 | 1233 |
| 613 | 20230725 | 090100 | 19492030 | 7350 | 7320 | 7350 | 7310 | 215 |
| 614 | 20230725 | 090000 | 17918190 | 7330 | 7350 | 7350 | 7320 | 2438 |