31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 193400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 8698 |
| 3 | 20230725 | 193300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 4 | 20230725 | 193200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 5 | 20230725 | 193100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 6 | 20230725 | 193000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 7 | 20230725 | 192900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 8 | 20230725 | 192800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 9 | 20230725 | 192700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 10 | 20230725 | 192600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 11 | 20230725 | 192500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 12 | 20230725 | 192400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 13 | 20230725 | 192300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 14 | 20230725 | 192200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 15 | 20230725 | 192100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 16 | 20230725 | 192000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 17 | 20230725 | 191900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 18 | 20230725 | 191800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 19 | 20230725 | 191700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 20 | 20230725 | 191600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 21 | 20230725 | 191500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 22 | 20230725 | 191400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 23 | 20230725 | 191300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 24 | 20230725 | 191200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 25 | 20230725 | 191100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 26 | 20230725 | 191000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 27 | 20230725 | 190900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 28 | 20230725 | 190800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 29 | 20230725 | 190700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 30 | 20230725 | 190600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 31 | 20230725 | 190500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 32 | 20230725 | 190400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 8698 |
| 33 | 20230725 | 190300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 34 | 20230725 | 190200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 35 | 20230725 | 190100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 36 | 20230725 | 190000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 37 | 20230725 | 185900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 38 | 20230725 | 185800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 39 | 20230725 | 185700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 40 | 20230725 | 185600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 41 | 20230725 | 185500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 42 | 20230725 | 185400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 43 | 20230725 | 185300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 44 | 20230725 | 185200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 45 | 20230725 | 185100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 46 | 20230725 | 185000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 47 | 20230725 | 184900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 48 | 20230725 | 184800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 49 | 20230725 | 184700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 50 | 20230725 | 184600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 51 | 20230725 | 184500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 52 | 20230725 | 184400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 53 | 20230725 | 184300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 54 | 20230725 | 184200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 55 | 20230725 | 184100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 56 | 20230725 | 184000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 57 | 20230725 | 183900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 58 | 20230725 | 183800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 59 | 20230725 | 183700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 60 | 20230725 | 183600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 61 | 20230725 | 183500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 62 | 20230725 | 183400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 8698 |
| 63 | 20230725 | 183300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 64 | 20230725 | 183200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 65 | 20230725 | 183100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 66 | 20230725 | 183000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 67 | 20230725 | 182900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 68 | 20230725 | 182800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 69 | 20230725 | 182700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 70 | 20230725 | 182600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 71 | 20230725 | 182500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 72 | 20230725 | 182400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 73 | 20230725 | 182300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 74 | 20230725 | 182200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 75 | 20230725 | 182100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 76 | 20230725 | 182000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 77 | 20230725 | 181900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 78 | 20230725 | 181800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 79 | 20230725 | 181700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 80 | 20230725 | 181600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 81 | 20230725 | 181500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 82 | 20230725 | 181400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 83 | 20230725 | 181300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 84 | 20230725 | 181200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 85 | 20230725 | 181100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 86 | 20230725 | 181000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 87 | 20230725 | 180900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 88 | 20230725 | 180800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 89 | 20230725 | 180700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 90 | 20230725 | 180600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 91 | 20230725 | 180500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 92 | 20230725 | 180400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 8698 |
| 93 | 20230725 | 180300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 94 | 20230725 | 180200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 95 | 20230725 | 180100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 96 | 20230725 | 180000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 97 | 20230725 | 175900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 98 | 20230725 | 175800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 99 | 20230725 | 175700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 100 | 20230725 | 175600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 101 | 20230725 | 175500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 102 | 20230725 | 175400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 103 | 20230725 | 175300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 104 | 20230725 | 175200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 105 | 20230725 | 175100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 106 | 20230725 | 175000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 107 | 20230725 | 174900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 108 | 20230725 | 174800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 109 | 20230725 | 174700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 110 | 20230725 | 174600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 111 | 20230725 | 174500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 112 | 20230725 | 174400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 113 | 20230725 | 174300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 114 | 20230725 | 174200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 115 | 20230725 | 174100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 116 | 20230725 | 174000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 117 | 20230725 | 173900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 118 | 20230725 | 173800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 119 | 20230725 | 173700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 120 | 20230725 | 173600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 121 | 20230725 | 173500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 122 | 20230725 | 173400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 8698 |
| 123 | 20230725 | 173300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 124 | 20230725 | 173200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 125 | 20230725 | 173100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 126 | 20230725 | 173000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 127 | 20230725 | 172900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 128 | 20230725 | 172800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 129 | 20230725 | 172700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 130 | 20230725 | 172600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 131 | 20230725 | 172500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 132 | 20230725 | 172400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 133 | 20230725 | 172300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 134 | 20230725 | 172200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 135 | 20230725 | 172100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 136 | 20230725 | 172000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 137 | 20230725 | 171900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 138 | 20230725 | 171800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 139 | 20230725 | 171700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 140 | 20230725 | 171600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 141 | 20230725 | 171500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 142 | 20230725 | 171400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 143 | 20230725 | 171300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 144 | 20230725 | 171200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 145 | 20230725 | 171100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 146 | 20230725 | 171000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 147 | 20230725 | 170900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 148 | 20230725 | 170800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 149 | 20230725 | 170700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 150 | 20230725 | 170600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 151 | 20230725 | 170500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 152 | 20230725 | 170400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 8698 |
| 153 | 20230725 | 170300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 154 | 20230725 | 170200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 155 | 20230725 | 170100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 156 | 20230725 | 170000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 157 | 20230725 | 165900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 158 | 20230725 | 165800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 159 | 20230725 | 165700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 160 | 20230725 | 165600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 161 | 20230725 | 165500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 162 | 20230725 | 165400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 163 | 20230725 | 165300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 164 | 20230725 | 165200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 165 | 20230725 | 165100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 166 | 20230725 | 165000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 167 | 20230725 | 164900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 168 | 20230725 | 164800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 169 | 20230725 | 164700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 170 | 20230725 | 164600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 171 | 20230725 | 164500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 172 | 20230725 | 164400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 173 | 20230725 | 164300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 174 | 20230725 | 164200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 175 | 20230725 | 164100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 176 | 20230725 | 164000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 177 | 20230725 | 163900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 178 | 20230725 | 163800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 179 | 20230725 | 163700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 180 | 20230725 | 163600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 181 | 20230725 | 163500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 182 | 20230725 | 163400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 8698 |
| 183 | 20230725 | 163300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 184 | 20230725 | 163200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 185 | 20230725 | 163100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 186 | 20230725 | 163000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 187 | 20230725 | 162900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 188 | 20230725 | 162800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 189 | 20230725 | 162700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 190 | 20230725 | 162600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 191 | 20230725 | 162500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 192 | 20230725 | 162400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 193 | 20230725 | 162300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 194 | 20230725 | 162200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 195 | 20230725 | 162100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 196 | 20230725 | 162000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 197 | 20230725 | 161900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 198 | 20230725 | 161800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 199 | 20230725 | 161700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 200 | 20230725 | 161600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 201 | 20230725 | 161500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 202 | 20230725 | 161400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 203 | 20230725 | 161300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 204 | 20230725 | 161200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 205 | 20230725 | 161100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 206 | 20230725 | 161000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 207 | 20230725 | 160900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 208 | 20230725 | 160800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 209 | 20230725 | 160700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 210 | 20230725 | 160600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 211 | 20230725 | 160500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 212 | 20230725 | 160400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 8698 |
| 213 | 20230725 | 160300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 214 | 20230725 | 160200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 215 | 20230725 | 160100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 216 | 20230725 | 160000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 217 | 20230725 | 155900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 218 | 20230725 | 155800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 219 | 20230725 | 155700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 220 | 20230725 | 155600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 221 | 20230725 | 155500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 222 | 20230725 | 155400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 223 | 20230725 | 155300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 224 | 20230725 | 155200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 225 | 20230725 | 155100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 226 | 20230725 | 155000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 227 | 20230725 | 154900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 228 | 20230725 | 154800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 229 | 20230725 | 154700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 230 | 20230725 | 154600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 231 | 20230725 | 154500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 232 | 20230725 | 154400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 233 | 20230725 | 154300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 234 | 20230725 | 154200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 235 | 20230725 | 154100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 236 | 20230725 | 154000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 237 | 20230725 | 153900 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 238 | 20230725 | 153800 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 239 | 20230725 | 153700 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 240 | 20230725 | 153600 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 241 | 20230725 | 153500 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 242 | 20230725 | 153400 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 8698 |
| 243 | 20230725 | 153300 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 244 | 20230725 | 153200 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 245 | 20230725 | 153100 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 0 |
| 246 | 20230725 | 153000 | 2880563080 | 8710 | 8710 | 8710 | 8710 | 8698 |
| 247 | 20230725 | 152900 | 2804803500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 248 | 20230725 | 152800 | 2804803500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 249 | 20230725 | 152700 | 2804803500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 250 | 20230725 | 152600 | 2804803500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 251 | 20230725 | 152500 | 2804803500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 252 | 20230725 | 152400 | 2804803500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 253 | 20230725 | 152300 | 2804803500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 254 | 20230725 | 152200 | 2804803500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 255 | 20230725 | 152100 | 2804803500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 256 | 20230725 | 152000 | 2804803500 | 8750 | 8750 | 8750 | 8750 | 0 |
| 257 | 20230725 | 151900 | 2804803500 | 8750 | 8720 | 8750 | 8720 | 239 |
| 258 | 20230725 | 151800 | 2802717890 | 8730 | 8730 | 8730 | 8710 | 1431 |
| 259 | 20230725 | 151700 | 2790240040 | 8730 | 8720 | 8730 | 8720 | 224 |
| 260 | 20230725 | 151600 | 2788285390 | 8730 | 8730 | 8730 | 8710 | 184 |
| 261 | 20230725 | 151500 | 2786682130 | 8730 | 8750 | 8750 | 8710 | 4384 |
| 262 | 20230725 | 151400 | 2748384670 | 8760 | 8720 | 8760 | 8720 | 3449 |
| 263 | 20230725 | 151300 | 2718252100 | 8720 | 8720 | 8720 | 8720 | 491 |
| 264 | 20230725 | 151200 | 2713970580 | 8720 | 8730 | 8740 | 8720 | 321 |
| 265 | 20230725 | 151100 | 2711168590 | 8730 | 8700 | 8730 | 8700 | 1418 |
| 266 | 20230725 | 151000 | 2698808210 | 8700 | 8720 | 8720 | 8700 | 1355 |
| 267 | 20230725 | 150900 | 2687008380 | 8720 | 8720 | 8720 | 8710 | 1182 |
| 268 | 20230725 | 150800 | 2676701690 | 8720 | 8710 | 8720 | 8710 | 1586 |
| 269 | 20230725 | 150700 | 2662877600 | 8710 | 8710 | 8720 | 8710 | 3757 |
| 270 | 20230725 | 150600 | 2630148620 | 8710 | 8720 | 8730 | 8710 | 1419 |
| 271 | 20230725 | 150500 | 2617784610 | 8720 | 8720 | 8730 | 8720 | 2537 |
| 272 | 20230725 | 150400 | 2595652000 | 8730 | 8730 | 8740 | 8730 | 1191 |
| 273 | 20230725 | 150300 | 2585254560 | 8730 | 8730 | 8740 | 8730 | 1141 |
| 274 | 20230725 | 150200 | 2575292670 | 8740 | 8740 | 8740 | 8730 | 47 |
| 275 | 20230725 | 150100 | 2574882150 | 8740 | 8730 | 8740 | 8730 | 610 |
| 276 | 20230725 | 150000 | 2569552530 | 8740 | 8730 | 8740 | 8730 | 175 |
| 277 | 20230725 | 145900 | 2568024240 | 8730 | 8730 | 8740 | 8720 | 1621 |
| 278 | 20230725 | 145800 | 2553881510 | 8740 | 8740 | 8740 | 8730 | 406 |
| 279 | 20230725 | 145700 | 2550333330 | 8740 | 8760 | 8760 | 8740 | 572 |
| 280 | 20230725 | 145600 | 2545330020 | 8760 | 8750 | 8760 | 8750 | 152 |
| 281 | 20230725 | 145500 | 2543999470 | 8750 | 8740 | 8750 | 8740 | 574 |
| 282 | 20230725 | 145400 | 2538977570 | 8720 | 8740 | 8750 | 8720 | 395 |
| 283 | 20230725 | 145300 | 2535530690 | 8750 | 8720 | 8750 | 8720 | 366 |
| 284 | 20230725 | 145200 | 2532336920 | 8720 | 8750 | 8750 | 8720 | 2692 |
| 285 | 20230725 | 145100 | 2508834850 | 8750 | 8760 | 8780 | 8750 | 909 |
| 286 | 20230725 | 145000 | 2500871770 | 8780 | 8750 | 8800 | 8750 | 2970 |
| 287 | 20230725 | 144900 | 2474806570 | 8750 | 8720 | 8750 | 8720 | 1753 |
| 288 | 20230725 | 144800 | 2459477960 | 8730 | 8730 | 8730 | 8720 | 182 |
| 289 | 20230725 | 144700 | 2457889120 | 8720 | 8730 | 8730 | 8720 | 278 |
| 290 | 20230725 | 144600 | 2455464950 | 8730 | 8740 | 8740 | 8730 | 404 |
| 291 | 20230725 | 144500 | 2451937710 | 8730 | 8730 | 8730 | 8730 | 79 |
| 292 | 20230725 | 144400 | 2451248040 | 8740 | 8720 | 8740 | 8720 | 381 |
| 293 | 20230725 | 144300 | 2447924550 | 8720 | 8710 | 8740 | 8710 | 976 |
| 294 | 20230725 | 144200 | 2439418910 | 8720 | 8720 | 8720 | 8710 | 458 |
| 295 | 20230725 | 144100 | 2435427930 | 8710 | 8720 | 8720 | 8710 | 1607 |
| 296 | 20230725 | 144000 | 2421429500 | 8720 | 8730 | 8740 | 8720 | 257 |
| 297 | 20230725 | 143900 | 2419186530 | 8730 | 8710 | 8730 | 8700 | 588 |
| 298 | 20230725 | 143800 | 2414062440 | 8710 | 8740 | 8740 | 8710 | 11367 |
| 299 | 20230725 | 143700 | 2315011910 | 8740 | 8710 | 8750 | 8710 | 2451 |
| 300 | 20230725 | 143600 | 2293632680 | 8720 | 8720 | 8720 | 8710 | 2582 |
| 301 | 20230725 | 143500 | 2271119710 | 8730 | 8740 | 8750 | 8730 | 2524 |
| 302 | 20230725 | 143400 | 2249079090 | 8740 | 8780 | 8780 | 8740 | 557 |
| 303 | 20230725 | 143300 | 2244203610 | 8760 | 8760 | 8780 | 8750 | 151 |
| 304 | 20230725 | 143200 | 2242881090 | 8760 | 8750 | 8760 | 8740 | 105 |
| 305 | 20230725 | 143100 | 2241962560 | 8760 | 8750 | 8770 | 8740 | 441 |
| 306 | 20230725 | 143000 | 2238102260 | 8770 | 8760 | 8770 | 8740 | 296 |
| 307 | 20230725 | 142900 | 2235509930 | 8750 | 8750 | 8750 | 8740 | 169 |
| 308 | 20230725 | 142800 | 2234031740 | 8740 | 8760 | 8760 | 8740 | 510 |
| 309 | 20230725 | 142700 | 2229571700 | 8750 | 8740 | 8760 | 8740 | 264 |
| 310 | 20230725 | 142600 | 2227262710 | 8750 | 8740 | 8750 | 8740 | 385 |
| 311 | 20230725 | 142500 | 2223897430 | 8750 | 8750 | 8750 | 8740 | 196 |
| 312 | 20230725 | 142400 | 2222182830 | 8750 | 8740 | 8770 | 8730 | 751 |
| 313 | 20230725 | 142300 | 2215618460 | 8740 | 8740 | 8740 | 8730 | 622 |
| 314 | 20230725 | 142200 | 2210184100 | 8740 | 8760 | 8760 | 8740 | 6238 |
| 315 | 20230725 | 142100 | 2155616110 | 8760 | 8760 | 8770 | 8760 | 1535 |
| 316 | 20230725 | 142000 | 2142169050 | 8770 | 8780 | 8790 | 8770 | 201 |
| 317 | 20230725 | 141900 | 2140405580 | 8780 | 8790 | 8800 | 8780 | 230 |
| 318 | 20230725 | 141800 | 2138384470 | 8780 | 8780 | 8780 | 8780 | 180 |
| 319 | 20230725 | 141700 | 2136804070 | 8780 | 8780 | 8780 | 8770 | 104 |
| 320 | 20230725 | 141600 | 2135891210 | 8780 | 8770 | 8800 | 8770 | 304 |
| 321 | 20230725 | 141500 | 2133222800 | 8760 | 8770 | 8770 | 8760 | 517 |
| 322 | 20230725 | 141400 | 2128693550 | 8780 | 8780 | 8780 | 8770 | 199 |
| 323 | 20230725 | 141300 | 2126947660 | 8790 | 8790 | 8800 | 8760 | 240 |
| 324 | 20230725 | 141200 | 2124842310 | 8760 | 8780 | 8800 | 8760 | 1126 |
| 325 | 20230725 | 141100 | 2114961870 | 8780 | 8790 | 8790 | 8780 | 489 |
| 326 | 20230725 | 141000 | 2110666730 | 8790 | 8780 | 8790 | 8780 | 1148 |
| 327 | 20230725 | 140900 | 2100581290 | 8790 | 8790 | 8790 | 8780 | 234 |
| 328 | 20230725 | 140800 | 2098525360 | 8790 | 8790 | 8800 | 8790 | 101 |
| 329 | 20230725 | 140700 | 2097637560 | 8790 | 8790 | 8800 | 8790 | 155 |
| 330 | 20230725 | 140600 | 2096274870 | 8790 | 8780 | 8790 | 8780 | 464 |
| 331 | 20230725 | 140500 | 2092196760 | 8780 | 8790 | 8790 | 8780 | 467 |
| 332 | 20230725 | 140400 | 2088092520 | 8790 | 8790 | 8790 | 8790 | 233 |
| 333 | 20230725 | 140300 | 2086044450 | 8800 | 8800 | 8800 | 8790 | 280 |
| 334 | 20230725 | 140200 | 2083580970 | 8790 | 8780 | 8790 | 8780 | 205 |
| 335 | 20230725 | 140100 | 2081779450 | 8790 | 8790 | 8790 | 8780 | 372 |
| 336 | 20230725 | 140000 | 2078511100 | 8790 | 8780 | 8790 | 8780 | 180 |
| 337 | 20230725 | 135900 | 2076930160 | 8780 | 8780 | 8780 | 8780 | 300 |
| 338 | 20230725 | 135800 | 2074296160 | 8790 | 8790 | 8800 | 8790 | 998 |
| 339 | 20230725 | 135700 | 2065522100 | 8790 | 8790 | 8800 | 8790 | 111 |
| 340 | 20230725 | 135600 | 2064546320 | 8790 | 8800 | 8810 | 8790 | 311 |
| 341 | 20230725 | 135500 | 2061809830 | 8800 | 8800 | 8830 | 8790 | 284 |
| 342 | 20230725 | 135400 | 2059309550 | 8830 | 8810 | 8830 | 8790 | 568 |
| 343 | 20230725 | 135300 | 2054306580 | 8810 | 8810 | 8850 | 8800 | 1397 |
| 344 | 20230725 | 135200 | 2042009770 | 8830 | 8800 | 8830 | 8800 | 356 |
| 345 | 20230725 | 135100 | 2038872970 | 8800 | 8800 | 8810 | 8800 | 158 |
| 346 | 20230725 | 135000 | 2037482010 | 8810 | 8810 | 8810 | 8800 | 198 |
| 347 | 20230725 | 134900 | 2035738320 | 8800 | 8810 | 8810 | 8790 | 137 |
| 348 | 20230725 | 134800 | 2034532540 | 8810 | 8820 | 8830 | 8800 | 705 |
| 349 | 20230725 | 134700 | 2028323670 | 8820 | 8800 | 8820 | 8790 | 149 |
| 350 | 20230725 | 134600 | 2027012050 | 8790 | 8790 | 8790 | 8780 | 286 |
| 351 | 20230725 | 134500 | 2024499310 | 8790 | 8790 | 8800 | 8790 | 497 |
| 352 | 20230725 | 134400 | 2020128680 | 8800 | 8790 | 8800 | 8790 | 92 |
| 353 | 20230725 | 134300 | 2019319690 | 8790 | 8810 | 8810 | 8790 | 472 |
| 354 | 20230725 | 134200 | 2015166270 | 8810 | 8800 | 8850 | 8800 | 306 |
| 355 | 20230725 | 134100 | 2012469630 | 8790 | 8800 | 8800 | 8790 | 241 |
| 356 | 20230725 | 134000 | 2010349120 | 8810 | 8780 | 8810 | 8780 | 1978 |
| 357 | 20230725 | 133900 | 1992934580 | 8780 | 8790 | 8800 | 8780 | 2183 |
| 358 | 20230725 | 133800 | 1973758400 | 8790 | 8790 | 8790 | 8780 | 251 |
| 359 | 20230725 | 133700 | 1971552720 | 8780 | 8800 | 8800 | 8770 | 2511 |
| 360 | 20230725 | 133600 | 1949519720 | 8800 | 8790 | 8800 | 8790 | 783 |
| 361 | 20230725 | 133500 | 1942637140 | 8800 | 8820 | 8830 | 8790 | 4625 |
| 362 | 20230725 | 133400 | 1901909730 | 8820 | 8820 | 8820 | 8810 | 181 |
| 363 | 20230725 | 133300 | 1900314070 | 8810 | 8830 | 8830 | 8810 | 1617 |
| 364 | 20230725 | 133200 | 1886052440 | 8820 | 8820 | 8820 | 8810 | 790 |
| 365 | 20230725 | 133100 | 1879086990 | 8820 | 8820 | 8830 | 8810 | 253 |
| 366 | 20230725 | 133000 | 1876856550 | 8830 | 8810 | 8840 | 8810 | 922 |
| 367 | 20230725 | 132900 | 1868721920 | 8810 | 8830 | 8830 | 8810 | 1460 |
| 368 | 20230725 | 132800 | 1855855700 | 8820 | 8820 | 8830 | 8820 | 161 |
| 369 | 20230725 | 132700 | 1854435230 | 8820 | 8830 | 8840 | 8820 | 439 |
| 370 | 20230725 | 132600 | 1850559360 | 8830 | 8830 | 8840 | 8830 | 151 |
| 371 | 20230725 | 132500 | 1849225070 | 8850 | 8860 | 8860 | 8850 | 4 |
| 372 | 20230725 | 132400 | 1849189650 | 8860 | 8850 | 8890 | 8830 | 644 |
| 373 | 20230725 | 132300 | 1843476070 | 8850 | 8840 | 8850 | 8840 | 220 |
| 374 | 20230725 | 132200 | 1841530650 | 8840 | 8830 | 8840 | 8830 | 186 |
| 375 | 20230725 | 132100 | 1839886790 | 8830 | 8850 | 8870 | 8830 | 222 |
| 376 | 20230725 | 132000 | 1837923980 | 8840 | 8830 | 8900 | 8830 | 981 |
| 377 | 20230725 | 131900 | 1829210540 | 8830 | 8830 | 8830 | 8830 | 145 |
| 378 | 20230725 | 131800 | 1827930190 | 8820 | 8820 | 8820 | 8810 | 289 |
| 379 | 20230725 | 131700 | 1825382200 | 8810 | 8840 | 8850 | 8800 | 3534 |
| 380 | 20230725 | 131600 | 1794215970 | 8850 | 8850 | 8870 | 8850 | 468 |
| 381 | 20230725 | 131500 | 1790073750 | 8860 | 8850 | 8860 | 8850 | 917 |
| 382 | 20230725 | 131400 | 1781955290 | 8850 | 8850 | 8880 | 8850 | 367 |
| 383 | 20230725 | 131300 | 1778701430 | 8860 | 8850 | 8860 | 8850 | 195 |
| 384 | 20230725 | 131200 | 1776974490 | 8850 | 8850 | 8860 | 8850 | 402 |
| 385 | 20230725 | 131100 | 1773416340 | 8880 | 8860 | 8880 | 8850 | 1577 |
| 386 | 20230725 | 131000 | 1759445400 | 8850 | 8860 | 8870 | 8850 | 478 |
| 387 | 20230725 | 130900 | 1755211290 | 8860 | 8860 | 8860 | 8860 | 222 |
| 388 | 20230725 | 130800 | 1753244370 | 8860 | 8870 | 8870 | 8850 | 154 |
| 389 | 20230725 | 130700 | 1751879990 | 8890 | 8860 | 8890 | 8860 | 142 |
| 390 | 20230725 | 130600 | 1750620380 | 8860 | 8850 | 8860 | 8850 | 253 |
| 391 | 20230725 | 130500 | 1748379320 | 8860 | 8860 | 8870 | 8860 | 494 |
| 392 | 20230725 | 130400 | 1744002030 | 8860 | 8850 | 8870 | 8850 | 394 |
| 393 | 20230725 | 130300 | 1740511300 | 8860 | 8870 | 8870 | 8850 | 248 |
| 394 | 20230725 | 130200 | 1738312890 | 8860 | 8860 | 8860 | 8850 | 297 |
| 395 | 20230725 | 130100 | 1735682280 | 8860 | 8870 | 8880 | 8860 | 201 |
| 396 | 20230725 | 130000 | 1733900000 | 8870 | 8880 | 8890 | 8850 | 443 |
| 397 | 20230725 | 125900 | 1729975170 | 8890 | 8870 | 8900 | 8860 | 1064 |
| 398 | 20230725 | 125800 | 1720519910 | 8870 | 8860 | 8880 | 8860 | 210 |
| 399 | 20230725 | 125700 | 1718657360 | 8860 | 8860 | 8880 | 8860 | 390 |
| 400 | 20230725 | 125600 | 1715198680 | 8870 | 8910 | 8940 | 8870 | 578 |
| 401 | 20230725 | 125500 | 1710053430 | 8910 | 8880 | 8910 | 8880 | 340 |
| 402 | 20230725 | 125400 | 1707027930 | 8880 | 8910 | 8910 | 8880 | 311 |
| 403 | 20230725 | 125300 | 1704265670 | 8910 | 8920 | 8920 | 8900 | 1569 |
| 404 | 20230725 | 125200 | 1690290560 | 8910 | 8920 | 8920 | 8910 | 85 |
| 405 | 20230725 | 125100 | 1689533120 | 8930 | 8930 | 8930 | 8920 | 206 |
| 406 | 20230725 | 125000 | 1687694140 | 8930 | 8920 | 8940 | 8920 | 159 |
| 407 | 20230725 | 124900 | 1686274380 | 8940 | 8930 | 8940 | 8920 | 843 |
| 408 | 20230725 | 124800 | 1678749810 | 8950 | 8920 | 8950 | 8920 | 130 |
| 409 | 20230725 | 124700 | 1677588170 | 8920 | 8910 | 8920 | 8910 | 101 |
| 410 | 20230725 | 124600 | 1676688000 | 8910 | 8940 | 8960 | 8910 | 1327 |
| 411 | 20230725 | 124500 | 1664824620 | 8960 | 8940 | 8970 | 8940 | 696 |
| 412 | 20230725 | 124400 | 1658590960 | 8940 | 8960 | 8960 | 8940 | 554 |
| 413 | 20230725 | 124300 | 1653631870 | 8970 | 8970 | 8970 | 8970 | 85 |
| 414 | 20230725 | 124200 | 1652869420 | 8980 | 8960 | 8980 | 8960 | 190 |
| 415 | 20230725 | 124100 | 1651165100 | 8960 | 8970 | 8970 | 8960 | 173 |
| 416 | 20230725 | 124000 | 1649615010 | 8960 | 8960 | 8970 | 8950 | 299 |
| 417 | 20230725 | 123900 | 1646936450 | 8970 | 8970 | 8970 | 8950 | 296 |
| 418 | 20230725 | 123800 | 1644284000 | 8970 | 8980 | 8980 | 8970 | 668 |
| 419 | 20230725 | 123700 | 1638288380 | 8990 | 8980 | 9000 | 8980 | 281 |
| 420 | 20230725 | 123600 | 1635763010 | 8980 | 8970 | 8980 | 8970 | 342 |
| 421 | 20230725 | 123500 | 1632692110 | 8980 | 8980 | 8990 | 8970 | 142 |
| 422 | 20230725 | 123400 | 1631417240 | 8980 | 9010 | 9010 | 8980 | 1204 |
| 423 | 20230725 | 123300 | 1620591370 | 9000 | 9000 | 9010 | 8990 | 268 |
| 424 | 20230725 | 123200 | 1618179620 | 9000 | 8990 | 9000 | 8990 | 144 |
| 425 | 20230725 | 123100 | 1616883880 | 9000 | 9010 | 9010 | 9000 | 841 |
| 426 | 20230725 | 123000 | 1609307070 | 9000 | 8990 | 9000 | 8980 | 2253 |
| 427 | 20230725 | 122900 | 1589031900 | 8990 | 8970 | 9000 | 8970 | 763 |
| 428 | 20230725 | 122800 | 1582170920 | 8970 | 8980 | 8980 | 8970 | 327 |
| 429 | 20230725 | 122700 | 1579235220 | 8990 | 8980 | 8990 | 8980 | 80 |
| 430 | 20230725 | 122600 | 1578516720 | 8980 | 8980 | 8980 | 8970 | 776 |
| 431 | 20230725 | 122500 | 1571549620 | 8980 | 8990 | 8990 | 8980 | 277 |
| 432 | 20230725 | 122400 | 1569062150 | 9000 | 8990 | 9000 | 8980 | 479 |
| 433 | 20230725 | 122300 | 1564753140 | 8990 | 8990 | 9000 | 8990 | 220 |
| 434 | 20230725 | 122200 | 1562774900 | 8990 | 9010 | 9010 | 8990 | 413 |
| 435 | 20230725 | 122100 | 1559059500 | 9000 | 8990 | 9010 | 8990 | 240 |
| 436 | 20230725 | 122000 | 1556898480 | 9000 | 8990 | 9000 | 8990 | 1161 |
| 437 | 20230725 | 121900 | 1546451290 | 8990 | 8990 | 9000 | 8980 | 214 |
| 438 | 20230725 | 121800 | 1544527700 | 8980 | 8980 | 8980 | 8980 | 151 |
| 439 | 20230725 | 121700 | 1543171720 | 8980 | 8950 | 8980 | 8950 | 328 |
| 440 | 20230725 | 121600 | 1540234150 | 8950 | 8950 | 8980 | 8950 | 275 |
| 441 | 20230725 | 121500 | 1537770030 | 8950 | 8950 | 8950 | 8950 | 110 |
| 442 | 20230725 | 121400 | 1536785530 | 8960 | 8950 | 8980 | 8950 | 251 |
| 443 | 20230725 | 121300 | 1534534690 | 8950 | 8950 | 8950 | 8940 | 377 |
| 444 | 20230725 | 121200 | 1531161540 | 8940 | 8950 | 8950 | 8940 | 148 |
| 445 | 20230725 | 121100 | 1529837960 | 8950 | 8960 | 8980 | 8950 | 691 |
| 446 | 20230725 | 121000 | 1523640360 | 8960 | 8980 | 8980 | 8960 | 153 |
| 447 | 20230725 | 120900 | 1522268820 | 8970 | 8990 | 8990 | 8970 | 224 |
| 448 | 20230725 | 120800 | 1520256570 | 8980 | 8980 | 8990 | 8970 | 259 |
| 449 | 20230725 | 120700 | 1517932390 | 8980 | 8980 | 8980 | 8970 | 125 |
| 450 | 20230725 | 120600 | 1516810590 | 9000 | 8980 | 9000 | 8970 | 2943 |
| 451 | 20230725 | 120500 | 1490335690 | 8970 | 8980 | 8980 | 8960 | 212 |
| 452 | 20230725 | 120400 | 1488434050 | 8970 | 9000 | 9000 | 8970 | 208 |
| 453 | 20230725 | 120300 | 1486567010 | 8990 | 8970 | 8990 | 8960 | 658 |
| 454 | 20230725 | 120200 | 1480657480 | 8960 | 8970 | 8970 | 8960 | 189 |
| 455 | 20230725 | 120100 | 1478963670 | 8970 | 8970 | 8980 | 8970 | 332 |
| 456 | 20230725 | 120000 | 1475985350 | 8970 | 8950 | 8970 | 8940 | 166 |
| 457 | 20230725 | 115900 | 1474498100 | 8950 | 9000 | 9000 | 8950 | 696 |
| 458 | 20230725 | 115800 | 1468238000 | 8950 | 8950 | 9000 | 8950 | 1193 |
| 459 | 20230725 | 115700 | 1457523410 | 8940 | 8960 | 8960 | 8940 | 386 |
| 460 | 20230725 | 115600 | 1454066570 | 8960 | 8960 | 8970 | 8960 | 614 |
| 461 | 20230725 | 115500 | 1448564300 | 8960 | 8970 | 8970 | 8960 | 543 |
| 462 | 20230725 | 115400 | 1443694780 | 8970 | 8960 | 8970 | 8960 | 372 |
| 463 | 20230725 | 115300 | 1440361200 | 8970 | 8950 | 8970 | 8950 | 633 |
| 464 | 20230725 | 115200 | 1434691840 | 8940 | 8940 | 8950 | 8940 | 433 |
| 465 | 20230725 | 115100 | 1430820540 | 8950 | 8940 | 8950 | 8940 | 280 |
| 466 | 20230725 | 115000 | 1428316700 | 8930 | 8910 | 8930 | 8900 | 435 |
| 467 | 20230725 | 114900 | 1424440570 | 8900 | 8910 | 8920 | 8900 | 113 |
| 468 | 20230725 | 114800 | 1423434050 | 8900 | 8930 | 8930 | 8900 | 593 |
| 469 | 20230725 | 114700 | 1418153110 | 8930 | 8940 | 8940 | 8920 | 112 |
| 470 | 20230725 | 114600 | 1417153030 | 8920 | 8920 | 8930 | 8900 | 231 |
| 471 | 20230725 | 114500 | 1415091390 | 8940 | 8910 | 8940 | 8900 | 758 |
| 472 | 20230725 | 114400 | 1408329320 | 8910 | 8900 | 8920 | 8890 | 584 |
| 473 | 20230725 | 114300 | 1403127060 | 8900 | 8890 | 8900 | 8880 | 112 |
| 474 | 20230725 | 114200 | 1402131330 | 8900 | 8890 | 8900 | 8870 | 836 |
| 475 | 20230725 | 114100 | 1394705330 | 8890 | 8900 | 8900 | 8890 | 62 |
| 476 | 20230725 | 114000 | 1394153790 | 8900 | 8910 | 8920 | 8890 | 227 |
| 477 | 20230725 | 113900 | 1392131840 | 8910 | 8920 | 8920 | 8900 | 283 |
| 478 | 20230725 | 113800 | 1389610290 | 8910 | 8920 | 8920 | 8900 | 406 |
| 479 | 20230725 | 113700 | 1385992810 | 8920 | 8920 | 8920 | 8900 | 347 |
| 480 | 20230725 | 113600 | 1382898850 | 8920 | 8890 | 8920 | 8890 | 913 |
| 481 | 20230725 | 113500 | 1374768150 | 8890 | 8890 | 8900 | 8890 | 722 |
| 482 | 20230725 | 113400 | 1368345430 | 8880 | 8880 | 8890 | 8870 | 2027 |
| 483 | 20230725 | 113300 | 1350348300 | 8880 | 8880 | 8880 | 8870 | 916 |
| 484 | 20230725 | 113200 | 1342222820 | 8880 | 8870 | 8880 | 8870 | 240 |
| 485 | 20230725 | 113100 | 1340093710 | 8880 | 8870 | 8880 | 8870 | 154 |
| 486 | 20230725 | 113000 | 1338726840 | 8860 | 8860 | 8880 | 8850 | 217 |
| 487 | 20230725 | 112900 | 1336804600 | 8850 | 8830 | 8850 | 8820 | 561 |
| 488 | 20230725 | 112800 | 1331852110 | 8840 | 8860 | 8860 | 8840 | 320 |
| 489 | 20230725 | 112700 | 1329020000 | 8860 | 8880 | 8880 | 8860 | 585 |
| 490 | 20230725 | 112600 | 1323830340 | 8870 | 8860 | 8870 | 8850 | 242 |
| 491 | 20230725 | 112500 | 1321685960 | 8860 | 8860 | 8860 | 8850 | 138 |
| 492 | 20230725 | 112400 | 1320463540 | 8850 | 8830 | 8880 | 8830 | 1377 |
| 493 | 20230725 | 112300 | 1308269270 | 8840 | 8820 | 8840 | 8820 | 580 |
| 494 | 20230725 | 112200 | 1303148590 | 8820 | 8820 | 8820 | 8820 | 70 |
| 495 | 20230725 | 112100 | 1302531190 | 8820 | 8820 | 8830 | 8810 | 152 |
| 496 | 20230725 | 112000 | 1301190740 | 8810 | 8850 | 8850 | 8810 | 286 |
| 497 | 20230725 | 111900 | 1298663020 | 8840 | 8830 | 8840 | 8830 | 288 |
| 498 | 20230725 | 111800 | 1296117950 | 8830 | 8840 | 8840 | 8830 | 82 |
| 499 | 20230725 | 111700 | 1295393590 | 8840 | 8840 | 8840 | 8840 | 334 |
| 500 | 20230725 | 111600 | 1292441030 | 8830 | 8820 | 8830 | 8820 | 491 |
| 501 | 20230725 | 111500 | 1288109890 | 8840 | 8840 | 8840 | 8830 | 42 |
| 502 | 20230725 | 111400 | 1287738970 | 8850 | 8810 | 8850 | 8810 | 757 |
| 503 | 20230725 | 111300 | 1281042990 | 8810 | 8810 | 8810 | 8800 | 314 |
| 504 | 20230725 | 111200 | 1278277080 | 8800 | 8790 | 8810 | 8790 | 276 |
| 505 | 20230725 | 111100 | 1275848420 | 8790 | 8790 | 8810 | 8780 | 248 |
| 506 | 20230725 | 111000 | 1273666180 | 8790 | 8790 | 8790 | 8790 | 1211 |
| 507 | 20230725 | 110900 | 1263021490 | 8780 | 8790 | 8800 | 8770 | 3657 |
| 508 | 20230725 | 110800 | 1230875210 | 8800 | 8810 | 8810 | 8800 | 1410 |
| 509 | 20230725 | 110700 | 1218465170 | 8810 | 8790 | 8810 | 8790 | 2522 |
| 510 | 20230725 | 110600 | 1196268570 | 8790 | 8770 | 8790 | 8770 | 520 |
| 511 | 20230725 | 110500 | 1191700000 | 8770 | 8760 | 8770 | 8760 | 141 |
| 512 | 20230725 | 110400 | 1190463720 | 8770 | 8780 | 8780 | 8770 | 264 |
| 513 | 20230725 | 110300 | 1188146130 | 8790 | 8770 | 8800 | 8760 | 2536 |
| 514 | 20230725 | 110200 | 1165907460 | 8780 | 8790 | 8790 | 8780 | 1128 |
| 515 | 20230725 | 110100 | 1155992510 | 8790 | 8810 | 8810 | 8790 | 280 |
| 516 | 20230725 | 110000 | 1153527610 | 8800 | 8830 | 8830 | 8790 | 1239 |
| 517 | 20230725 | 105900 | 1142619810 | 8830 | 8840 | 8840 | 8830 | 290 |
| 518 | 20230725 | 105800 | 1140059020 | 8840 | 8850 | 8850 | 8840 | 358 |
| 519 | 20230725 | 105700 | 1136891150 | 8850 | 8850 | 8850 | 8850 | 447 |
| 520 | 20230725 | 105600 | 1132935200 | 8850 | 8860 | 8860 | 8850 | 285 |
| 521 | 20230725 | 105500 | 1130410600 | 8860 | 8860 | 8870 | 8860 | 155 |
| 522 | 20230725 | 105400 | 1129037280 | 8860 | 8860 | 8860 | 8850 | 193 |
| 523 | 20230725 | 105300 | 1127328340 | 8850 | 8850 | 8850 | 8850 | 146 |
| 524 | 20230725 | 105200 | 1126036240 | 8850 | 8850 | 8850 | 8850 | 111 |
| 525 | 20230725 | 105100 | 1125053890 | 8850 | 8850 | 8850 | 8850 | 256 |
| 526 | 20230725 | 105000 | 1122788290 | 8850 | 8860 | 8900 | 8850 | 50 |
| 527 | 20230725 | 104900 | 1122345650 | 8850 | 8820 | 8850 | 8820 | 2227 |
| 528 | 20230725 | 104800 | 1102647550 | 8810 | 8830 | 8830 | 8810 | 506 |
| 529 | 20230725 | 104700 | 1098187490 | 8830 | 8830 | 8830 | 8830 | 193 |
| 530 | 20230725 | 104600 | 1096483300 | 8830 | 8820 | 8830 | 8820 | 217 |
| 531 | 20230725 | 104500 | 1094568340 | 8820 | 8820 | 8820 | 8820 | 6 |
| 532 | 20230725 | 104400 | 1094515420 | 8810 | 8810 | 8810 | 8810 | 46 |
| 533 | 20230725 | 104300 | 1094110160 | 8800 | 8810 | 8810 | 8800 | 246 |
| 534 | 20230725 | 104200 | 1091944540 | 8810 | 8810 | 8810 | 8810 | 54 |
| 535 | 20230725 | 104100 | 1091468800 | 8840 | 8830 | 8840 | 8830 | 5 |
| 536 | 20230725 | 104000 | 1091424630 | 8830 | 8840 | 8840 | 8830 | 280 |
| 537 | 20230725 | 103900 | 1088952220 | 8830 | 8820 | 8830 | 8810 | 202 |
| 538 | 20230725 | 103800 | 1087170650 | 8810 | 8810 | 8810 | 8810 | 29 |
| 539 | 20230725 | 103700 | 1086915160 | 8810 | 8810 | 8810 | 8810 | 50 |
| 540 | 20230725 | 103600 | 1086474660 | 8820 | 8820 | 8820 | 8810 | 331 |
| 541 | 20230725 | 103500 | 1083555970 | 8820 | 8830 | 8830 | 8820 | 44 |
| 542 | 20230725 | 103400 | 1083167880 | 8820 | 8810 | 8820 | 8810 | 772 |
| 543 | 20230725 | 103300 | 1076359210 | 8800 | 8820 | 8820 | 8800 | 111 |
| 544 | 20230725 | 103200 | 1075381820 | 8830 | 8830 | 8830 | 8830 | 2 |
| 545 | 20230725 | 103100 | 1075364160 | 8830 | 8820 | 8830 | 8820 | 302 |
| 546 | 20230725 | 103000 | 1072697530 | 8820 | 8820 | 8820 | 8820 | 50 |
| 547 | 20230725 | 102900 | 1072256530 | 8830 | 8820 | 8830 | 8820 | 1109 |
| 548 | 20230725 | 102800 | 1062472030 | 8820 | 8820 | 8820 | 8820 | 50 |
| 549 | 20230725 | 102700 | 1062031030 | 8820 | 8830 | 8830 | 8820 | 67 |
| 550 | 20230725 | 102600 | 1061439900 | 8840 | 8850 | 8850 | 8840 | 40 |
| 551 | 20230725 | 102500 | 1061086290 | 8840 | 8840 | 8850 | 8840 | 103 |
| 552 | 20230725 | 102400 | 1060175700 | 8840 | 8790 | 8840 | 8790 | 275 |
| 553 | 20230725 | 102300 | 1057756110 | 8800 | 8790 | 8800 | 8790 | 234 |
| 554 | 20230725 | 102200 | 1055699100 | 8780 | 8780 | 8780 | 8780 | 359 |
| 555 | 20230725 | 102100 | 1052547080 | 8790 | 8790 | 8790 | 8790 | 174 |
| 556 | 20230725 | 102000 | 1051017620 | 8790 | 8810 | 8810 | 8790 | 504 |
| 557 | 20230725 | 101900 | 1046583160 | 8810 | 8830 | 8840 | 8810 | 1889 |
| 558 | 20230725 | 101800 | 1029924350 | 8820 | 8840 | 8840 | 8820 | 725 |
| 559 | 20230725 | 101700 | 1023524020 | 8840 | 8840 | 8840 | 8840 | 4 |
| 560 | 20230725 | 101600 | 1023488660 | 8830 | 8830 | 8850 | 8830 | 218 |
| 561 | 20230725 | 101500 | 1021563700 | 8830 | 8830 | 8830 | 8820 | 217 |
| 562 | 20230725 | 101400 | 1019648290 | 8820 | 8810 | 8830 | 8810 | 1411 |
| 563 | 20230725 | 101300 | 1007191770 | 8800 | 8810 | 8810 | 8800 | 19 |
| 564 | 20230725 | 101200 | 1007024520 | 8810 | 8810 | 8820 | 8810 | 331 |
| 565 | 20230725 | 101100 | 1004108380 | 8820 | 8820 | 8820 | 8820 | 0 |
| 566 | 20230725 | 101000 | 1004108380 | 8820 | 8810 | 8820 | 8760 | 3370 |
| 567 | 20230725 | 100900 | 974482700 | 8800 | 8800 | 8800 | 8800 | 303 |
| 568 | 20230725 | 100800 | 971816300 | 8800 | 8820 | 8820 | 8800 | 173 |
| 569 | 20230725 | 100700 | 970292390 | 8830 | 8830 | 8830 | 8830 | 441 |
| 570 | 20230725 | 100600 | 966398360 | 8830 | 8880 | 8880 | 8830 | 246 |
| 571 | 20230725 | 100500 | 964225250 | 8850 | 8860 | 8870 | 8850 | 1449 |
| 572 | 20230725 | 100400 | 951394580 | 8880 | 8870 | 8880 | 8870 | 142 |
| 573 | 20230725 | 100300 | 950133650 | 8860 | 8840 | 8860 | 8840 | 836 |
| 574 | 20230725 | 100200 | 942742850 | 8850 | 8850 | 8870 | 8850 | 637 |
| 575 | 20230725 | 100100 | 937094400 | 8850 | 8870 | 8870 | 8850 | 330 |
| 576 | 20230725 | 100000 | 934172900 | 8860 | 8870 | 8870 | 8860 | 540 |
| 577 | 20230725 | 095900 | 929383500 | 8860 | 8870 | 8870 | 8860 | 591 |
| 578 | 20230725 | 095800 | 924146650 | 8870 | 8870 | 8870 | 8870 | 36 |
| 579 | 20230725 | 095700 | 923827330 | 8860 | 8860 | 8860 | 8860 | 43 |
| 580 | 20230725 | 095600 | 923446350 | 8900 | 8890 | 8900 | 8890 | 200 |
| 581 | 20230725 | 095500 | 921666850 | 8900 | 8870 | 8900 | 8850 | 965 |
| 582 | 20230725 | 095400 | 913106640 | 8880 | 8870 | 8880 | 8870 | 105 |
| 583 | 20230725 | 095300 | 912175240 | 8870 | 8900 | 8900 | 8870 | 597 |
| 584 | 20230725 | 095200 | 906876190 | 8900 | 8890 | 8900 | 8890 | 290 |
| 585 | 20230725 | 095100 | 904295690 | 8900 | 8890 | 8900 | 8890 | 254 |
| 586 | 20230725 | 095000 | 902035590 | 8880 | 8880 | 8880 | 8870 | 207 |
| 587 | 20230725 | 094900 | 900199000 | 8870 | 8870 | 8870 | 8870 | 364 |
| 588 | 20230725 | 094800 | 896970320 | 8870 | 8890 | 8890 | 8870 | 59 |
| 589 | 20230725 | 094700 | 896446630 | 8880 | 8880 | 8880 | 8880 | 270 |
| 590 | 20230725 | 094600 | 894049030 | 8880 | 8880 | 8880 | 8880 | 50 |
| 591 | 20230725 | 094500 | 893605030 | 8840 | 8880 | 8880 | 8840 | 165 |
| 592 | 20230725 | 094400 | 892143320 | 8860 | 8830 | 8860 | 8830 | 70 |
| 593 | 20230725 | 094300 | 891523360 | 8820 | 8840 | 8840 | 8820 | 1000 |
| 594 | 20230725 | 094200 | 882694180 | 8840 | 8840 | 8840 | 8840 | 43 |
| 595 | 20230725 | 094100 | 882314060 | 8800 | 8910 | 8910 | 8800 | 3389 |
| 596 | 20230725 | 094000 | 852175390 | 8910 | 8900 | 8910 | 8900 | 578 |
| 597 | 20230725 | 093900 | 847025910 | 8910 | 8890 | 8910 | 8890 | 391 |
| 598 | 20230725 | 093800 | 843545640 | 8900 | 8900 | 8900 | 8880 | 135 |
| 599 | 20230725 | 093700 | 842345430 | 8900 | 8890 | 8900 | 8890 | 52 |
| 600 | 20230725 | 093600 | 841883130 | 8900 | 8880 | 8900 | 8880 | 520 |
| 601 | 20230725 | 093500 | 837262320 | 8880 | 8910 | 8910 | 8880 | 5128 |
| 602 | 20230725 | 093400 | 791627650 | 8900 | 8920 | 8920 | 8880 | 1098 |
| 603 | 20230725 | 093300 | 781838640 | 8920 | 8890 | 8920 | 8890 | 1361 |
| 604 | 20230725 | 093200 | 769735440 | 8890 | 8850 | 8890 | 8850 | 4783 |
| 605 | 20230725 | 093100 | 727252740 | 8850 | 8820 | 8850 | 8800 | 285 |
| 606 | 20230725 | 093000 | 724738970 | 8800 | 8820 | 8830 | 8800 | 2118 |
| 607 | 20230725 | 092900 | 706090420 | 8820 | 8800 | 8820 | 8800 | 821 |
| 608 | 20230725 | 092800 | 698850600 | 8800 | 8820 | 8820 | 8800 | 605 |
| 609 | 20230725 | 092700 | 693526040 | 8810 | 8810 | 8810 | 8810 | 3 |
| 610 | 20230725 | 092600 | 693499610 | 8800 | 8800 | 8830 | 8800 | 486 |
| 611 | 20230725 | 092500 | 689218620 | 8780 | 8780 | 8790 | 8780 | 436 |
| 612 | 20230725 | 092400 | 685389320 | 8800 | 8800 | 8800 | 8800 | 358 |
| 613 | 20230725 | 092300 | 682238920 | 8780 | 8770 | 8790 | 8770 | 1829 |
| 614 | 20230725 | 092200 | 666166740 | 8770 | 8780 | 8780 | 8770 | 45 |
| 615 | 20230725 | 092100 | 665772070 | 8760 | 8790 | 8790 | 8760 | 308 |
| 616 | 20230725 | 092000 | 663066860 | 8760 | 8770 | 8770 | 8760 | 512 |
| 617 | 20230725 | 091900 | 658581730 | 8760 | 8730 | 8760 | 8700 | 5367 |
| 618 | 20230725 | 091800 | 611700130 | 8720 | 8710 | 8720 | 8700 | 1068 |
| 619 | 20230725 | 091700 | 602400340 | 8710 | 8700 | 8760 | 8700 | 3325 |
| 620 | 20230725 | 091600 | 573403430 | 8690 | 8720 | 8720 | 8690 | 2746 |
| 621 | 20230725 | 091500 | 549529170 | 8720 | 8740 | 8740 | 8700 | 2433 |
| 622 | 20230725 | 091400 | 528352110 | 8740 | 8700 | 8740 | 8690 | 5360 |
| 623 | 20230725 | 091300 | 481669180 | 8700 | 8780 | 8800 | 8700 | 9401 |
| 624 | 20230725 | 091200 | 399603820 | 8780 | 8800 | 8800 | 8770 | 6006 |
| 625 | 20230725 | 091100 | 346807350 | 8800 | 8800 | 8810 | 8790 | 793 |
| 626 | 20230725 | 091000 | 339829380 | 8820 | 8830 | 8830 | 8800 | 4433 |
| 627 | 20230725 | 090900 | 300768480 | 8830 | 8820 | 8840 | 8820 | 396 |
| 628 | 20230725 | 090800 | 297272270 | 8810 | 8890 | 8930 | 8790 | 11069 |
| 629 | 20230725 | 090700 | 199512400 | 8890 | 8880 | 8940 | 8880 | 1615 |
| 630 | 20230725 | 090600 | 185166810 | 8880 | 8840 | 8950 | 8840 | 3989 |
| 631 | 20230725 | 090500 | 149811230 | 8850 | 8860 | 8860 | 8810 | 2010 |
| 632 | 20230725 | 090400 | 132026760 | 8860 | 8910 | 8910 | 8860 | 1329 |
| 633 | 20230725 | 090300 | 120239150 | 8910 | 9020 | 9050 | 8910 | 2702 |
| 634 | 20230725 | 090200 | 95916770 | 9060 | 9060 | 9060 | 9020 | 4063 |
| 635 | 20230725 | 090100 | 59194550 | 9060 | 9020 | 9070 | 9020 | 4213 |
| 636 | 20230725 | 090000 | 21137700 | 9020 | 9010 | 9020 | 9010 | 1517 |