30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 2175 |
| 3 | 20230726 | 191400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 4 | 20230726 | 191300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 5 | 20230726 | 191200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 6 | 20230726 | 191100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 7 | 20230726 | 191000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 8 | 20230726 | 190900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 9 | 20230726 | 190800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 10 | 20230726 | 190700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 11 | 20230726 | 190600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 12 | 20230726 | 190500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 13 | 20230726 | 190400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 14 | 20230726 | 190300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 15 | 20230726 | 190200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 16 | 20230726 | 190100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 17 | 20230726 | 190000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 18 | 20230726 | 185900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 19 | 20230726 | 185800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 20 | 20230726 | 185700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 21 | 20230726 | 185600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 22 | 20230726 | 185500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 23 | 20230726 | 185400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 24 | 20230726 | 185300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 25 | 20230726 | 185200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 26 | 20230726 | 185100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 27 | 20230726 | 185000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 28 | 20230726 | 184900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 29 | 20230726 | 184800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 30 | 20230726 | 184700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 31 | 20230726 | 184600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 32 | 20230726 | 184500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 2175 |
| 33 | 20230726 | 184400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 34 | 20230726 | 184300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 35 | 20230726 | 184200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 36 | 20230726 | 184100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 37 | 20230726 | 184000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 38 | 20230726 | 183900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 39 | 20230726 | 183800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 40 | 20230726 | 183700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 41 | 20230726 | 183600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 42 | 20230726 | 183500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 43 | 20230726 | 183400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 44 | 20230726 | 183300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 45 | 20230726 | 183200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 46 | 20230726 | 183100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 47 | 20230726 | 183000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 48 | 20230726 | 182900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 49 | 20230726 | 182800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 50 | 20230726 | 182700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 51 | 20230726 | 182600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 52 | 20230726 | 182500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 53 | 20230726 | 182400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 54 | 20230726 | 182300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 55 | 20230726 | 182200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 56 | 20230726 | 182100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 57 | 20230726 | 182000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 58 | 20230726 | 181900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 59 | 20230726 | 181800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 60 | 20230726 | 181700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 61 | 20230726 | 181600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 62 | 20230726 | 181500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 2175 |
| 63 | 20230726 | 181400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 64 | 20230726 | 181300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 65 | 20230726 | 181200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 66 | 20230726 | 181100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 67 | 20230726 | 181000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 68 | 20230726 | 180900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 69 | 20230726 | 180800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 70 | 20230726 | 180700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 71 | 20230726 | 180600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 72 | 20230726 | 180500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 73 | 20230726 | 180400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 74 | 20230726 | 180300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 75 | 20230726 | 180200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 76 | 20230726 | 180100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 77 | 20230726 | 180000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 78 | 20230726 | 175900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 79 | 20230726 | 175800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 80 | 20230726 | 175700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 81 | 20230726 | 175600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 82 | 20230726 | 175500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 83 | 20230726 | 175400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 84 | 20230726 | 175300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 85 | 20230726 | 175200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 86 | 20230726 | 175100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 87 | 20230726 | 175000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 88 | 20230726 | 174900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 89 | 20230726 | 174800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 90 | 20230726 | 174700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 91 | 20230726 | 174600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 92 | 20230726 | 174500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 2175 |
| 93 | 20230726 | 174400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 94 | 20230726 | 174300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 95 | 20230726 | 174200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 96 | 20230726 | 174100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 97 | 20230726 | 174000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 98 | 20230726 | 173900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 99 | 20230726 | 173800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 100 | 20230726 | 173700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 101 | 20230726 | 173600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 102 | 20230726 | 173500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 103 | 20230726 | 173400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 104 | 20230726 | 173300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 105 | 20230726 | 173200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 106 | 20230726 | 173100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 107 | 20230726 | 173000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 108 | 20230726 | 172900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 109 | 20230726 | 172800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 110 | 20230726 | 172700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 111 | 20230726 | 172600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 112 | 20230726 | 172500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 113 | 20230726 | 172400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 114 | 20230726 | 172300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 115 | 20230726 | 172200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 116 | 20230726 | 172100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 117 | 20230726 | 172000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 118 | 20230726 | 171900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 119 | 20230726 | 171800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 120 | 20230726 | 171700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 121 | 20230726 | 171600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 122 | 20230726 | 171500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 2175 |
| 123 | 20230726 | 171400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 124 | 20230726 | 171300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 125 | 20230726 | 171200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 126 | 20230726 | 171100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 127 | 20230726 | 171000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 128 | 20230726 | 170900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 129 | 20230726 | 170800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 130 | 20230726 | 170700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 131 | 20230726 | 170600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 132 | 20230726 | 170500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 133 | 20230726 | 170400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 134 | 20230726 | 170300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 135 | 20230726 | 170200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 136 | 20230726 | 170100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 137 | 20230726 | 170000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 138 | 20230726 | 165900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 139 | 20230726 | 165800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 140 | 20230726 | 165700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 141 | 20230726 | 165600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 142 | 20230726 | 165500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 143 | 20230726 | 165400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 144 | 20230726 | 165300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 145 | 20230726 | 165200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 146 | 20230726 | 165100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 147 | 20230726 | 165000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 148 | 20230726 | 164900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 149 | 20230726 | 164800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 150 | 20230726 | 164700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 151 | 20230726 | 164600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 152 | 20230726 | 164500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 2175 |
| 153 | 20230726 | 164400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 154 | 20230726 | 164300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 155 | 20230726 | 164200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 156 | 20230726 | 164100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 157 | 20230726 | 164000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 158 | 20230726 | 163900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 159 | 20230726 | 163800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 160 | 20230726 | 163700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 161 | 20230726 | 163600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 162 | 20230726 | 163500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 163 | 20230726 | 163400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 164 | 20230726 | 163300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 165 | 20230726 | 163200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 166 | 20230726 | 163100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 167 | 20230726 | 163000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 168 | 20230726 | 162900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 169 | 20230726 | 162800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 170 | 20230726 | 162700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 171 | 20230726 | 162600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 172 | 20230726 | 162500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 173 | 20230726 | 162400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 174 | 20230726 | 162300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 175 | 20230726 | 162200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 176 | 20230726 | 162100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 177 | 20230726 | 162000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 178 | 20230726 | 161900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 179 | 20230726 | 161800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 180 | 20230726 | 161700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 181 | 20230726 | 161600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 182 | 20230726 | 161500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 2175 |
| 183 | 20230726 | 161400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 184 | 20230726 | 161300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 185 | 20230726 | 161200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 186 | 20230726 | 161100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 187 | 20230726 | 161000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 188 | 20230726 | 160900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 189 | 20230726 | 160800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 190 | 20230726 | 160700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 191 | 20230726 | 160600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 192 | 20230726 | 160500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 193 | 20230726 | 160400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 194 | 20230726 | 160300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 195 | 20230726 | 160200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 196 | 20230726 | 160100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 197 | 20230726 | 160000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 198 | 20230726 | 155900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 199 | 20230726 | 155800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 200 | 20230726 | 155700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 201 | 20230726 | 155600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 202 | 20230726 | 155500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 203 | 20230726 | 155400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 204 | 20230726 | 155300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 205 | 20230726 | 155200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 206 | 20230726 | 155100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 207 | 20230726 | 155000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 208 | 20230726 | 154900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 209 | 20230726 | 154800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 210 | 20230726 | 154700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 211 | 20230726 | 154600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 212 | 20230726 | 154500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 2175 |
| 213 | 20230726 | 154400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 214 | 20230726 | 154300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 215 | 20230726 | 154200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 216 | 20230726 | 154100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 217 | 20230726 | 154000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 218 | 20230726 | 153900 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 219 | 20230726 | 153800 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 220 | 20230726 | 153700 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 221 | 20230726 | 153600 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 222 | 20230726 | 153500 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 223 | 20230726 | 153400 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 224 | 20230726 | 153300 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 225 | 20230726 | 153200 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 226 | 20230726 | 153100 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 0 |
| 227 | 20230726 | 153000 | 1338787400 | 9580 | 9580 | 9580 | 9580 | 2175 |
| 228 | 20230726 | 152900 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 229 | 20230726 | 152800 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 230 | 20230726 | 152700 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 231 | 20230726 | 152600 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 232 | 20230726 | 152500 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 233 | 20230726 | 152400 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 234 | 20230726 | 152300 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 235 | 20230726 | 152200 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 236 | 20230726 | 152100 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 237 | 20230726 | 152000 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 238 | 20230726 | 151900 | 1317950900 | 9580 | 9580 | 9580 | 9580 | 1 |
| 239 | 20230726 | 151800 | 1317941320 | 9510 | 9520 | 9520 | 9510 | 221 |
| 240 | 20230726 | 151700 | 1315839530 | 9560 | 9510 | 9560 | 9510 | 108 |
| 241 | 20230726 | 151600 | 1314808050 | 9490 | 9440 | 9490 | 9440 | 442 |
| 242 | 20230726 | 151500 | 1310620670 | 9430 | 9430 | 9440 | 9430 | 101 |
| 243 | 20230726 | 151400 | 1309668200 | 9430 | 9430 | 9430 | 9430 | 96 |
| 244 | 20230726 | 151300 | 1308762920 | 9420 | 9390 | 9420 | 9390 | 218 |
| 245 | 20230726 | 151200 | 1306712990 | 9400 | 9390 | 9400 | 9390 | 126 |
| 246 | 20230726 | 151100 | 1305529180 | 9400 | 9400 | 9400 | 9390 | 106 |
| 247 | 20230726 | 151000 | 1304533280 | 9400 | 9410 | 9410 | 9400 | 150 |
| 248 | 20230726 | 150900 | 1303122780 | 9410 | 9420 | 9420 | 9400 | 147 |
| 249 | 20230726 | 150800 | 1301739490 | 9420 | 9430 | 9430 | 9420 | 92 |
| 250 | 20230726 | 150700 | 1300872390 | 9450 | 9440 | 9450 | 9430 | 215 |
| 251 | 20230726 | 150600 | 1298843740 | 9440 | 9480 | 9480 | 9440 | 781 |
| 252 | 20230726 | 150500 | 1291452110 | 9480 | 9480 | 9480 | 9480 | 100 |
| 253 | 20230726 | 150400 | 1290504110 | 9490 | 9490 | 9490 | 9480 | 107 |
| 254 | 20230726 | 150300 | 1289489590 | 9490 | 9500 | 9500 | 9490 | 143 |
| 255 | 20230726 | 150200 | 1288132070 | 9490 | 9460 | 9500 | 9460 | 95 |
| 256 | 20230726 | 150100 | 1287233260 | 9580 | 9580 | 9580 | 9580 | 18 |
| 257 | 20230726 | 150000 | 1287060820 | 9580 | 9520 | 9590 | 9520 | 471 |
| 258 | 20230726 | 145900 | 1282557540 | 9590 | 9490 | 9590 | 9490 | 220 |
| 259 | 20230726 | 145800 | 1280458100 | 9450 | 9450 | 9450 | 9450 | 0 |
| 260 | 20230726 | 145700 | 1280458100 | 9450 | 9450 | 9450 | 9450 | 277 |
| 261 | 20230726 | 145600 | 1277840450 | 9450 | 9450 | 9450 | 9450 | 0 |
| 262 | 20230726 | 145500 | 1277840450 | 9450 | 9450 | 9490 | 9450 | 254 |
| 263 | 20230726 | 145400 | 1275437200 | 9450 | 9470 | 9470 | 9450 | 1369 |
| 264 | 20230726 | 145300 | 1262496150 | 9470 | 9480 | 9480 | 9470 | 153 |
| 265 | 20230726 | 145200 | 1261046430 | 9470 | 9470 | 9470 | 9470 | 0 |
| 266 | 20230726 | 145100 | 1261046430 | 9470 | 9470 | 9470 | 9470 | 0 |
| 267 | 20230726 | 145000 | 1261046430 | 9470 | 9470 | 9470 | 9470 | 15 |
| 268 | 20230726 | 144900 | 1260904380 | 9450 | 9470 | 9470 | 9450 | 334 |
| 269 | 20230726 | 144800 | 1257741540 | 9480 | 9490 | 9490 | 9480 | 106 |
| 270 | 20230726 | 144700 | 1256736610 | 9490 | 9490 | 9490 | 9490 | 10 |
| 271 | 20230726 | 144600 | 1256641710 | 9490 | 9490 | 9490 | 9490 | 100 |
| 272 | 20230726 | 144500 | 1255692710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 273 | 20230726 | 144400 | 1255692710 | 9490 | 9490 | 9490 | 9490 | 200 |
| 274 | 20230726 | 144300 | 1253794710 | 9490 | 9490 | 9490 | 9490 | 167 |
| 275 | 20230726 | 144200 | 1252209880 | 9520 | 9520 | 9520 | 9520 | 0 |
| 276 | 20230726 | 144100 | 1252209880 | 9520 | 9500 | 9520 | 9490 | 78 |
| 277 | 20230726 | 144000 | 1251468340 | 9500 | 9500 | 9500 | 9500 | 0 |
| 278 | 20230726 | 143900 | 1251468340 | 9500 | 9500 | 9500 | 9500 | 18 |
| 279 | 20230726 | 143800 | 1251297340 | 9500 | 9500 | 9500 | 9500 | 0 |
| 280 | 20230726 | 143700 | 1251297340 | 9500 | 9510 | 9510 | 9500 | 1181 |
| 281 | 20230726 | 143600 | 1240075980 | 9500 | 9520 | 9520 | 9500 | 1000 |
| 282 | 20230726 | 143500 | 1230569610 | 9520 | 9530 | 9530 | 9520 | 215 |
| 283 | 20230726 | 143400 | 1228522710 | 9520 | 9530 | 9530 | 9520 | 229 |
| 284 | 20230726 | 143300 | 1226342560 | 9530 | 9530 | 9530 | 9530 | 15 |
| 285 | 20230726 | 143200 | 1226199610 | 9530 | 9530 | 9530 | 9530 | 1 |
| 286 | 20230726 | 143100 | 1226190080 | 9530 | 9530 | 9530 | 9530 | 7 |
| 287 | 20230726 | 143000 | 1226123370 | 9530 | 9530 | 9530 | 9530 | 0 |
| 288 | 20230726 | 142900 | 1226123370 | 9530 | 9530 | 9530 | 9530 | 186 |
| 289 | 20230726 | 142800 | 1224350790 | 9520 | 9520 | 9520 | 9520 | 19 |
| 290 | 20230726 | 142700 | 1224169910 | 9530 | 9530 | 9530 | 9530 | 12 |
| 291 | 20230726 | 142600 | 1224055550 | 9520 | 9530 | 9530 | 9520 | 102 |
| 292 | 20230726 | 142500 | 1223084390 | 9540 | 9540 | 9540 | 9540 | 0 |
| 293 | 20230726 | 142400 | 1223084390 | 9540 | 9540 | 9540 | 9540 | 0 |
| 294 | 20230726 | 142300 | 1223084390 | 9540 | 9540 | 9540 | 9540 | 19 |
| 295 | 20230726 | 142200 | 1222903130 | 9540 | 9530 | 9540 | 9530 | 117 |
| 296 | 20230726 | 142100 | 1221787100 | 9530 | 9510 | 9530 | 9490 | 436 |
| 297 | 20230726 | 142000 | 1217636900 | 9530 | 9530 | 9530 | 9530 | 190 |
| 298 | 20230726 | 141900 | 1215826200 | 9530 | 9520 | 9530 | 9520 | 21 |
| 299 | 20230726 | 141800 | 1215626080 | 9520 | 9480 | 9520 | 9480 | 360 |
| 300 | 20230726 | 141700 | 1212208060 | 9480 | 9450 | 9480 | 9450 | 201 |
| 301 | 20230726 | 141600 | 1210305970 | 9440 | 9420 | 9440 | 9420 | 4397 |
| 302 | 20230726 | 141500 | 1168841890 | 9390 | 9390 | 9390 | 9390 | 93 |
| 303 | 20230726 | 141400 | 1167968620 | 9380 | 9370 | 9380 | 9370 | 799 |
| 304 | 20230726 | 141300 | 1160474040 | 9380 | 9370 | 9380 | 9370 | 108 |
| 305 | 20230726 | 141200 | 1159461080 | 9350 | 9350 | 9350 | 9350 | 5 |
| 306 | 20230726 | 141100 | 1159414330 | 9350 | 9350 | 9350 | 9350 | 5 |
| 307 | 20230726 | 141000 | 1159367580 | 9350 | 9350 | 9350 | 9350 | 0 |
| 308 | 20230726 | 140900 | 1159367580 | 9350 | 9320 | 9350 | 9320 | 185 |
| 309 | 20230726 | 140800 | 1157643320 | 9330 | 9340 | 9370 | 9320 | 104 |
| 310 | 20230726 | 140700 | 1156671490 | 9380 | 9380 | 9380 | 9380 | 10 |
| 311 | 20230726 | 140600 | 1156577690 | 9390 | 9390 | 9390 | 9390 | 18 |
| 312 | 20230726 | 140500 | 1156408670 | 9390 | 9390 | 9390 | 9390 | 51 |
| 313 | 20230726 | 140400 | 1155929780 | 9340 | 9340 | 9340 | 9340 | 0 |
| 314 | 20230726 | 140300 | 1155929780 | 9340 | 9310 | 9340 | 9300 | 528 |
| 315 | 20230726 | 140200 | 1151016440 | 9300 | 9320 | 9320 | 9300 | 3021 |
| 316 | 20230726 | 140100 | 1122912040 | 9310 | 9400 | 9400 | 9310 | 1008 |
| 317 | 20230726 | 140000 | 1113504150 | 9400 | 9430 | 9430 | 9400 | 63 |
| 318 | 20230726 | 135900 | 1112910300 | 9450 | 9450 | 9450 | 9450 | 2 |
| 319 | 20230726 | 135800 | 1112891400 | 9460 | 9430 | 9460 | 9430 | 269 |
| 320 | 20230726 | 135700 | 1110348730 | 9480 | 9480 | 9480 | 9480 | 11 |
| 321 | 20230726 | 135600 | 1110244450 | 9490 | 9450 | 9490 | 9390 | 376 |
| 322 | 20230726 | 135500 | 1106690170 | 9450 | 9390 | 9450 | 9380 | 765 |
| 323 | 20230726 | 135400 | 1099499790 | 9390 | 9400 | 9400 | 9390 | 224 |
| 324 | 20230726 | 135300 | 1097396330 | 9400 | 9400 | 9400 | 9400 | 3 |
| 325 | 20230726 | 135200 | 1097368130 | 9400 | 9400 | 9400 | 9400 | 68 |
| 326 | 20230726 | 135100 | 1096728930 | 9440 | 9440 | 9440 | 9440 | 100 |
| 327 | 20230726 | 135000 | 1095784930 | 9450 | 9400 | 9450 | 9380 | 871 |
| 328 | 20230726 | 134900 | 1087578500 | 9410 | 9400 | 9410 | 9400 | 103 |
| 329 | 20230726 | 134800 | 1086609300 | 9400 | 9400 | 9400 | 9400 | 84 |
| 330 | 20230726 | 134700 | 1085819700 | 9400 | 9340 | 9400 | 9340 | 14 |
| 331 | 20230726 | 134600 | 1085688720 | 9340 | 9340 | 9350 | 9340 | 91 |
| 332 | 20230726 | 134500 | 1084838480 | 9350 | 9350 | 9350 | 9340 | 11 |
| 333 | 20230726 | 134400 | 1084735640 | 9340 | 9350 | 9350 | 9340 | 30 |
| 334 | 20230726 | 134300 | 1084455180 | 9340 | 9340 | 9340 | 9340 | 0 |
| 335 | 20230726 | 134200 | 1084455180 | 9340 | 9340 | 9340 | 9340 | 88 |
| 336 | 20230726 | 134100 | 1083633260 | 9380 | 9400 | 9400 | 9350 | 58 |
| 337 | 20230726 | 134000 | 1083090030 | 9400 | 9360 | 9430 | 9340 | 472 |
| 338 | 20230726 | 133900 | 1078653930 | 9430 | 9360 | 9440 | 9360 | 144 |
| 339 | 20230726 | 133800 | 1077298270 | 9360 | 9360 | 9360 | 9360 | 68 |
| 340 | 20230726 | 133700 | 1076661790 | 9350 | 9440 | 9440 | 9350 | 2 |
| 341 | 20230726 | 133600 | 1076643000 | 9360 | 9350 | 9360 | 9350 | 276 |
| 342 | 20230726 | 133500 | 1074059740 | 9360 | 9360 | 9360 | 9360 | 0 |
| 343 | 20230726 | 133400 | 1074059740 | 9360 | 9410 | 9430 | 9360 | 270 |
| 344 | 20230726 | 133300 | 1071518630 | 9430 | 9430 | 9430 | 9430 | 6 |
| 345 | 20230726 | 133200 | 1071462050 | 9330 | 9370 | 9370 | 9330 | 67 |
| 346 | 20230726 | 133100 | 1070836860 | 9370 | 9320 | 9370 | 9320 | 127 |
| 347 | 20230726 | 133000 | 1069650220 | 9310 | 9310 | 9310 | 9310 | 0 |
| 348 | 20230726 | 132900 | 1069650220 | 9310 | 9310 | 9310 | 9310 | 186 |
| 349 | 20230726 | 132800 | 1067918560 | 9350 | 9350 | 9350 | 9350 | 19 |
| 350 | 20230726 | 132700 | 1067740910 | 9370 | 9370 | 9370 | 9370 | 6 |
| 351 | 20230726 | 132600 | 1067684690 | 9380 | 9400 | 9400 | 9380 | 185 |
| 352 | 20230726 | 132500 | 1065947560 | 9390 | 9440 | 9450 | 9390 | 132 |
| 353 | 20230726 | 132400 | 1064704070 | 9350 | 9340 | 9350 | 9340 | 38 |
| 354 | 20230726 | 132300 | 1064348970 | 9290 | 9290 | 9290 | 9280 | 70 |
| 355 | 20230726 | 132200 | 1063698680 | 9420 | 9320 | 9420 | 9290 | 82 |
| 356 | 20230726 | 132100 | 1062935370 | 9440 | 9320 | 9440 | 9310 | 808 |
| 357 | 20230726 | 132000 | 1055333710 | 9320 | 9310 | 9320 | 9310 | 91 |
| 358 | 20230726 | 131900 | 1054486240 | 9260 | 9280 | 9300 | 9260 | 283 |
| 359 | 20230726 | 131800 | 1051859140 | 9250 | 9250 | 9250 | 9250 | 0 |
| 360 | 20230726 | 131700 | 1051859140 | 9250 | 9250 | 9250 | 9250 | 556 |
| 361 | 20230726 | 131600 | 1046716140 | 9250 | 9260 | 9260 | 9250 | 315 |
| 362 | 20230726 | 131500 | 1043802040 | 9260 | 9260 | 9260 | 9260 | 52 |
| 363 | 20230726 | 131400 | 1043320520 | 9250 | 9250 | 9250 | 9250 | 0 |
| 364 | 20230726 | 131300 | 1043320520 | 9250 | 9240 | 9270 | 9240 | 496 |
| 365 | 20230726 | 131200 | 1038728480 | 9230 | 9240 | 9250 | 9230 | 44 |
| 366 | 20230726 | 131100 | 1038321750 | 9250 | 9260 | 9260 | 9250 | 63 |
| 367 | 20230726 | 131000 | 1037738690 | 9260 | 9250 | 9260 | 9250 | 270 |
| 368 | 20230726 | 130900 | 1035238560 | 9230 | 9260 | 9260 | 9230 | 654 |
| 369 | 20230726 | 130800 | 1029196380 | 9260 | 9280 | 9280 | 9260 | 46 |
| 370 | 20230726 | 130700 | 1028770220 | 9260 | 9300 | 9300 | 9260 | 182 |
| 371 | 20230726 | 130600 | 1027078930 | 9310 | 9310 | 9310 | 9310 | 2 |
| 372 | 20230726 | 130500 | 1027060310 | 9310 | 9310 | 9310 | 9300 | 150 |
| 373 | 20230726 | 130400 | 1025665240 | 9310 | 9320 | 9320 | 9310 | 39 |
| 374 | 20230726 | 130300 | 1025302040 | 9320 | 9330 | 9330 | 9320 | 41 |
| 375 | 20230726 | 130200 | 1024919810 | 9340 | 9340 | 9340 | 9340 | 0 |
| 376 | 20230726 | 130100 | 1024919810 | 9340 | 9340 | 9340 | 9300 | 456 |
| 377 | 20230726 | 130000 | 1020667970 | 9340 | 9350 | 9350 | 9330 | 384 |
| 378 | 20230726 | 125900 | 1017083360 | 9360 | 9360 | 9360 | 9360 | 112 |
| 379 | 20230726 | 125800 | 1016035040 | 9370 | 9370 | 9370 | 9370 | 1000 |
| 380 | 20230726 | 125700 | 1006665040 | 9440 | 9340 | 9440 | 9340 | 135 |
| 381 | 20230726 | 125600 | 1005395440 | 9330 | 9310 | 9330 | 9310 | 381 |
| 382 | 20230726 | 125500 | 1001842970 | 9310 | 9250 | 9310 | 9240 | 2120 |
| 383 | 20230726 | 125400 | 982178550 | 9290 | 9250 | 9290 | 9240 | 83 |
| 384 | 20230726 | 125300 | 981409750 | 9240 | 9300 | 9300 | 9240 | 764 |
| 385 | 20230726 | 125200 | 974342690 | 9300 | 9300 | 9300 | 9300 | 3 |
| 386 | 20230726 | 125100 | 974314790 | 9290 | 9300 | 9300 | 9290 | 144 |
| 387 | 20230726 | 125000 | 972976590 | 9310 | 9290 | 9320 | 9290 | 39 |
| 388 | 20230726 | 124900 | 972613740 | 9280 | 9310 | 9310 | 9230 | 240 |
| 389 | 20230726 | 124800 | 970387190 | 9310 | 9310 | 9310 | 9310 | 80 |
| 390 | 20230726 | 124700 | 969642390 | 9330 | 9330 | 9330 | 9300 | 440 |
| 391 | 20230726 | 124600 | 965547180 | 9340 | 9340 | 9340 | 9340 | 382 |
| 392 | 20230726 | 124500 | 961979300 | 9340 | 9340 | 9340 | 9340 | 2 |
| 393 | 20230726 | 124400 | 961960620 | 9340 | 9350 | 9350 | 9340 | 349 |
| 394 | 20230726 | 124300 | 958697740 | 9360 | 9360 | 9360 | 9360 | 445 |
| 395 | 20230726 | 124200 | 954532540 | 9360 | 9360 | 9360 | 9360 | 381 |
| 396 | 20230726 | 124100 | 950966380 | 9360 | 9360 | 9360 | 9360 | 144 |
| 397 | 20230726 | 124000 | 949618540 | 9380 | 9380 | 9380 | 9370 | 366 |
| 398 | 20230726 | 123900 | 946187070 | 9370 | 9370 | 9370 | 9370 | 100 |
| 399 | 20230726 | 123800 | 945250070 | 9370 | 9410 | 9410 | 9370 | 178 |
| 400 | 20230726 | 123700 | 943579860 | 9410 | 9380 | 9410 | 9380 | 15 |
| 401 | 20230726 | 123600 | 943439130 | 9380 | 9390 | 9390 | 9380 | 290 |
| 402 | 20230726 | 123500 | 940718880 | 9390 | 9410 | 9420 | 9390 | 2853 |
| 403 | 20230726 | 123400 | 913889030 | 9410 | 9430 | 9440 | 9410 | 1315 |
| 404 | 20230726 | 123300 | 901499930 | 9450 | 9440 | 9450 | 9430 | 761 |
| 405 | 20230726 | 123200 | 894317360 | 9430 | 9420 | 9430 | 9420 | 2977 |
| 406 | 20230726 | 123100 | 866270850 | 9420 | 9420 | 9420 | 9420 | 356 |
| 407 | 20230726 | 123000 | 862917330 | 9430 | 9420 | 9430 | 9420 | 151 |
| 408 | 20230726 | 122900 | 861494810 | 9420 | 9430 | 9430 | 9420 | 75 |
| 409 | 20230726 | 122800 | 860788300 | 9430 | 9430 | 9430 | 9430 | 2 |
| 410 | 20230726 | 122700 | 860769440 | 9420 | 9420 | 9420 | 9420 | 0 |
| 411 | 20230726 | 122600 | 860769440 | 9420 | 9440 | 9440 | 9420 | 138 |
| 412 | 20230726 | 122500 | 859467820 | 9430 | 9440 | 9440 | 9430 | 203 |
| 413 | 20230726 | 122400 | 857553010 | 9440 | 9440 | 9440 | 9440 | 0 |
| 414 | 20230726 | 122300 | 857553010 | 9440 | 9440 | 9440 | 9440 | 1 |
| 415 | 20230726 | 122200 | 857543570 | 9430 | 9440 | 9440 | 9430 | 195 |
| 416 | 20230726 | 122100 | 855704690 | 9440 | 9440 | 9440 | 9440 | 42 |
| 417 | 20230726 | 122000 | 855308210 | 9440 | 9440 | 9440 | 9440 | 4 |
| 418 | 20230726 | 121900 | 855270450 | 9440 | 9440 | 9440 | 9440 | 111 |
| 419 | 20230726 | 121800 | 854222610 | 9460 | 9440 | 9460 | 9440 | 341 |
| 420 | 20230726 | 121700 | 851003390 | 9440 | 9430 | 9440 | 9430 | 378 |
| 421 | 20230726 | 121600 | 847438790 | 9440 | 9470 | 9470 | 9440 | 176 |
| 422 | 20230726 | 121500 | 845777200 | 9470 | 9470 | 9470 | 9470 | 1663 |
| 423 | 20230726 | 121400 | 830028590 | 9490 | 9490 | 9490 | 9490 | 0 |
| 424 | 20230726 | 121300 | 830028590 | 9490 | 9470 | 9490 | 9470 | 147 |
| 425 | 20230726 | 121200 | 828636460 | 9470 | 9470 | 9470 | 9470 | 220 |
| 426 | 20230726 | 121100 | 826553060 | 9470 | 9470 | 9470 | 9470 | 59 |
| 427 | 20230726 | 121000 | 825994330 | 9470 | 9490 | 9490 | 9470 | 215 |
| 428 | 20230726 | 120900 | 823954980 | 9490 | 9490 | 9490 | 9490 | 0 |
| 429 | 20230726 | 120800 | 823954980 | 9490 | 9470 | 9490 | 9470 | 1259 |
| 430 | 20230726 | 120700 | 812029210 | 9470 | 9430 | 9470 | 9430 | 205 |
| 431 | 20230726 | 120600 | 810093660 | 9470 | 9470 | 9470 | 9470 | 0 |
| 432 | 20230726 | 120500 | 810093660 | 9470 | 9470 | 9470 | 9470 | 9 |
| 433 | 20230726 | 120400 | 810008430 | 9430 | 9440 | 9470 | 9430 | 171 |
| 434 | 20230726 | 120300 | 808395110 | 9440 | 9430 | 9440 | 9430 | 183 |
| 435 | 20230726 | 120200 | 806669240 | 9440 | 9440 | 9440 | 9440 | 40 |
| 436 | 20230726 | 120100 | 806291640 | 9440 | 9440 | 9440 | 9440 | 20 |
| 437 | 20230726 | 120000 | 806102840 | 9440 | 9440 | 9440 | 9430 | 371 |
| 438 | 20230726 | 115900 | 802600930 | 9450 | 9460 | 9460 | 9450 | 1859 |
| 439 | 20230726 | 115800 | 785014970 | 9470 | 9470 | 9470 | 9460 | 14 |
| 440 | 20230726 | 115700 | 784882410 | 9470 | 9460 | 9470 | 9460 | 132 |
| 441 | 20230726 | 115600 | 783633210 | 9470 | 9470 | 9470 | 9470 | 50 |
| 442 | 20230726 | 115500 | 783159710 | 9460 | 9470 | 9470 | 9460 | 15 |
| 443 | 20230726 | 115400 | 783017680 | 9470 | 9460 | 9470 | 9460 | 83 |
| 444 | 20230726 | 115300 | 782232480 | 9450 | 9450 | 9450 | 9450 | 2 |
| 445 | 20230726 | 115200 | 782213580 | 9440 | 9440 | 9440 | 9440 | 87 |
| 446 | 20230726 | 115100 | 781392300 | 9450 | 9440 | 9450 | 9440 | 83 |
| 447 | 20230726 | 115000 | 780608760 | 9440 | 9450 | 9450 | 9440 | 13 |
| 448 | 20230726 | 114900 | 780486010 | 9440 | 9440 | 9470 | 9440 | 646 |
| 449 | 20230726 | 114800 | 774386150 | 9460 | 9470 | 9470 | 9460 | 22 |
| 450 | 20230726 | 114700 | 774177830 | 9460 | 9440 | 9460 | 9440 | 302 |
| 451 | 20230726 | 114600 | 771320950 | 9440 | 9450 | 9450 | 9440 | 171 |
| 452 | 20230726 | 114500 | 769705830 | 9450 | 9450 | 9450 | 9440 | 157 |
| 453 | 20230726 | 114400 | 768223480 | 9450 | 9450 | 9450 | 9450 | 101 |
| 454 | 20230726 | 114300 | 767269030 | 9450 | 9480 | 9480 | 9450 | 310 |
| 455 | 20230726 | 114200 | 764339330 | 9480 | 9510 | 9510 | 9480 | 598 |
| 456 | 20230726 | 114100 | 758658440 | 9520 | 9510 | 9520 | 9510 | 303 |
| 457 | 20230726 | 114000 | 755776880 | 9520 | 9510 | 9560 | 9510 | 159 |
| 458 | 20230726 | 113900 | 754261880 | 9510 | 9520 | 9520 | 9510 | 56 |
| 459 | 20230726 | 113800 | 753728780 | 9520 | 9510 | 9660 | 9510 | 205 |
| 460 | 20230726 | 113700 | 751766790 | 9530 | 9510 | 9530 | 9510 | 162 |
| 461 | 20230726 | 113600 | 750224550 | 9500 | 9500 | 9500 | 9500 | 2 |
| 462 | 20230726 | 113500 | 750205550 | 9500 | 9490 | 9530 | 9490 | 241 |
| 463 | 20230726 | 113400 | 747915730 | 9500 | 9490 | 9500 | 9490 | 65 |
| 464 | 20230726 | 113300 | 747298610 | 9490 | 9490 | 9490 | 9480 | 467 |
| 465 | 20230726 | 113200 | 742870800 | 9480 | 9490 | 9490 | 9480 | 341 |
| 466 | 20230726 | 113100 | 739637840 | 9480 | 9450 | 9500 | 9450 | 590 |
| 467 | 20230726 | 113000 | 734038900 | 9460 | 9440 | 9460 | 9440 | 183 |
| 468 | 20230726 | 112900 | 732309520 | 9440 | 9430 | 9440 | 9420 | 184 |
| 469 | 20230726 | 112800 | 730573590 | 9430 | 9430 | 9430 | 9430 | 83 |
| 470 | 20230726 | 112700 | 729790900 | 9460 | 9430 | 9460 | 9430 | 5 |
| 471 | 20230726 | 112600 | 729743660 | 9430 | 9430 | 9430 | 9430 | 80 |
| 472 | 20230726 | 112500 | 728989260 | 9430 | 9460 | 9460 | 9430 | 91 |
| 473 | 20230726 | 112400 | 728130120 | 9460 | 9430 | 9460 | 9430 | 903 |
| 474 | 20230726 | 112300 | 719605530 | 9420 | 9440 | 9440 | 9420 | 730 |
| 475 | 20230726 | 112200 | 712724910 | 9440 | 9450 | 9450 | 9440 | 81 |
| 476 | 20230726 | 112100 | 711959480 | 9450 | 9450 | 9450 | 9450 | 2 |
| 477 | 20230726 | 112000 | 711940580 | 9440 | 9460 | 9460 | 9440 | 86 |
| 478 | 20230726 | 111900 | 711128680 | 9460 | 9470 | 9470 | 9460 | 33 |
| 479 | 20230726 | 111800 | 710816400 | 9460 | 9460 | 9460 | 9460 | 108 |
| 480 | 20230726 | 111700 | 709794720 | 9430 | 9450 | 9450 | 9430 | 1332 |
| 481 | 20230726 | 111600 | 697221350 | 9450 | 9460 | 9460 | 9440 | 1459 |
| 482 | 20230726 | 111500 | 683430800 | 9470 | 9470 | 9470 | 9470 | 0 |
| 483 | 20230726 | 111400 | 683430800 | 9470 | 9460 | 9480 | 9460 | 232 |
| 484 | 20230726 | 111300 | 681234520 | 9460 | 9470 | 9470 | 9460 | 1402 |
| 485 | 20230726 | 111200 | 667968640 | 9480 | 9470 | 9480 | 9470 | 322 |
| 486 | 20230726 | 111100 | 664919080 | 9470 | 9480 | 9480 | 9470 | 112 |
| 487 | 20230726 | 111000 | 663858290 | 9470 | 9470 | 9470 | 9460 | 124 |
| 488 | 20230726 | 110900 | 662684030 | 9470 | 9470 | 9470 | 9460 | 37 |
| 489 | 20230726 | 110800 | 662333660 | 9470 | 9470 | 9470 | 9470 | 2 |
| 490 | 20230726 | 110700 | 662314720 | 9470 | 9500 | 9500 | 9460 | 136 |
| 491 | 20230726 | 110600 | 661026690 | 9500 | 9480 | 9500 | 9450 | 185 |
| 492 | 20230726 | 110500 | 659274870 | 9480 | 9460 | 9480 | 9460 | 404 |
| 493 | 20230726 | 110400 | 655445370 | 9470 | 9490 | 9490 | 9470 | 170 |
| 494 | 20230726 | 110300 | 653833020 | 9470 | 9470 | 9480 | 9470 | 70 |
| 495 | 20230726 | 110200 | 653170020 | 9470 | 9480 | 9480 | 9470 | 36 |
| 496 | 20230726 | 110100 | 652829000 | 9500 | 9490 | 9500 | 9480 | 143 |
| 497 | 20230726 | 110000 | 651472640 | 9500 | 9520 | 9520 | 9500 | 403 |
| 498 | 20230726 | 105900 | 647641130 | 9510 | 9530 | 9530 | 9510 | 608 |
| 499 | 20230726 | 105800 | 641858730 | 9530 | 9520 | 9530 | 9510 | 136 |
| 500 | 20230726 | 105700 | 640564470 | 9530 | 9530 | 9530 | 9530 | 9 |
| 501 | 20230726 | 105600 | 640478700 | 9530 | 9570 | 9570 | 9530 | 151 |
| 502 | 20230726 | 105500 | 639036530 | 9570 | 9570 | 9570 | 9560 | 103 |
| 503 | 20230726 | 105400 | 638051750 | 9570 | 9570 | 9570 | 9560 | 38 |
| 504 | 20230726 | 105300 | 637688140 | 9570 | 9570 | 9570 | 9560 | 484 |
| 505 | 20230726 | 105200 | 633060340 | 9530 | 9540 | 9550 | 9530 | 204 |
| 506 | 20230726 | 105100 | 631114260 | 9510 | 9500 | 9510 | 9500 | 25 |
| 507 | 20230726 | 105000 | 630876740 | 9500 | 9500 | 9540 | 9500 | 1253 |
| 508 | 20230726 | 104900 | 618941570 | 9500 | 9510 | 9530 | 9500 | 634 |
| 509 | 20230726 | 104800 | 612909130 | 9500 | 9490 | 9500 | 9490 | 418 |
| 510 | 20230726 | 104700 | 608938480 | 9490 | 9500 | 9500 | 9490 | 425 |
| 511 | 20230726 | 104600 | 604901430 | 9500 | 9460 | 9500 | 9400 | 1799 |
| 512 | 20230726 | 104500 | 587920530 | 9320 | 9320 | 9320 | 9320 | 2415 |
| 513 | 20230726 | 104400 | 565412730 | 9110 | 9110 | 9110 | 9110 | 0 |
| 514 | 20230726 | 104300 | 565412730 | 9110 | 9500 | 9500 | 9110 | 1282 |
| 515 | 20230726 | 104200 | 553430670 | 9570 | 9580 | 9600 | 9570 | 228 |
| 516 | 20230726 | 104100 | 551246830 | 9570 | 9590 | 9590 | 9570 | 122 |
| 517 | 20230726 | 104000 | 550077950 | 9600 | 9650 | 9650 | 9600 | 25 |
| 518 | 20230726 | 103900 | 549836800 | 9650 | 9650 | 9670 | 9650 | 65 |
| 519 | 20230726 | 103800 | 549209530 | 9670 | 9690 | 9690 | 9290 | 1077 |
| 520 | 20230726 | 103700 | 539026070 | 9690 | 9700 | 9700 | 9690 | 274 |
| 521 | 20230726 | 103600 | 536370610 | 9700 | 9700 | 9700 | 9700 | 1 |
| 522 | 20230726 | 103500 | 536360910 | 9710 | 9720 | 9720 | 9710 | 112 |
| 523 | 20230726 | 103400 | 535273370 | 9710 | 9710 | 9710 | 9710 | 1 |
| 524 | 20230726 | 103300 | 535263660 | 9700 | 9710 | 9710 | 9700 | 1001 |
| 525 | 20230726 | 103200 | 525545920 | 9710 | 9730 | 9740 | 9710 | 350 |
| 526 | 20230726 | 103100 | 522146000 | 9740 | 9750 | 9750 | 9740 | 81 |
| 527 | 20230726 | 103000 | 521357010 | 9770 | 9740 | 9770 | 9740 | 4 |
| 528 | 20230726 | 102900 | 521317960 | 9750 | 9770 | 9770 | 9750 | 402 |
| 529 | 20230726 | 102800 | 517396950 | 9770 | 9800 | 9810 | 9770 | 10876 |
| 530 | 20230726 | 102700 | 410819310 | 9810 | 9800 | 9810 | 9800 | 880 |
| 531 | 20230726 | 102600 | 402195300 | 9810 | 9800 | 9810 | 9800 | 101 |
| 532 | 20230726 | 102500 | 401205490 | 9800 | 9800 | 9810 | 9800 | 187 |
| 533 | 20230726 | 102400 | 399372730 | 9810 | 9810 | 9810 | 9810 | 108 |
| 534 | 20230726 | 102300 | 398313250 | 9800 | 9810 | 9810 | 9800 | 2 |
| 535 | 20230726 | 102200 | 398293640 | 9810 | 9800 | 9810 | 9800 | 55 |
| 536 | 20230726 | 102100 | 397754590 | 9800 | 9810 | 9810 | 9800 | 11 |
| 537 | 20230726 | 102000 | 397646780 | 9800 | 9840 | 9840 | 9800 | 2555 |
| 538 | 20230726 | 101900 | 372549840 | 9850 | 9870 | 9870 | 9850 | 1084 |
| 539 | 20230726 | 101800 | 361870190 | 9860 | 9860 | 9860 | 9860 | 239 |
| 540 | 20230726 | 101700 | 359513650 | 9860 | 9860 | 9860 | 9860 | 2 |
| 541 | 20230726 | 101600 | 359493930 | 9860 | 9860 | 9860 | 9860 | 158 |
| 542 | 20230726 | 101500 | 357936050 | 9860 | 9870 | 9870 | 9860 | 1899 |
| 543 | 20230726 | 101400 | 339211450 | 9870 | 9870 | 9870 | 9870 | 30 |
| 544 | 20230726 | 101300 | 338915350 | 9890 | 9900 | 9900 | 9890 | 99 |
| 545 | 20230726 | 101200 | 337935720 | 9890 | 9890 | 9900 | 9890 | 121 |
| 546 | 20230726 | 101100 | 336737950 | 9880 | 9860 | 9880 | 9860 | 93 |
| 547 | 20230726 | 101000 | 335819750 | 9860 | 9870 | 9870 | 9860 | 77 |
| 548 | 20230726 | 100900 | 335060260 | 9860 | 9860 | 9870 | 9860 | 31 |
| 549 | 20230726 | 100800 | 334754590 | 9860 | 9860 | 9860 | 9860 | 747 |
| 550 | 20230726 | 100700 | 327389170 | 9860 | 9860 | 9860 | 9860 | 107 |
| 551 | 20230726 | 100600 | 326334150 | 9860 | 9860 | 9860 | 9850 | 516 |
| 552 | 20230726 | 100500 | 321246400 | 9850 | 9850 | 9850 | 9850 | 178 |
| 553 | 20230726 | 100400 | 319493100 | 9850 | 9860 | 9860 | 9850 | 60 |
| 554 | 20230726 | 100300 | 318901770 | 9860 | 9860 | 9860 | 9860 | 253 |
| 555 | 20230726 | 100200 | 316407190 | 9860 | 9860 | 9860 | 9860 | 110 |
| 556 | 20230726 | 100100 | 315322590 | 9860 | 9870 | 9870 | 9850 | 2624 |
| 557 | 20230726 | 100000 | 289426750 | 9870 | 9870 | 9880 | 9870 | 582 |
| 558 | 20230726 | 095900 | 283682400 | 9880 | 9880 | 9880 | 9880 | 4 |
| 559 | 20230726 | 095800 | 283642880 | 9880 | 9880 | 9880 | 9870 | 36 |
| 560 | 20230726 | 095700 | 283287480 | 9870 | 9890 | 9890 | 9870 | 157 |
| 561 | 20230726 | 095600 | 281736270 | 9880 | 9880 | 9880 | 9870 | 433 |
| 562 | 20230726 | 095500 | 277458550 | 9880 | 9880 | 9880 | 9870 | 22 |
| 563 | 20230726 | 095400 | 277241200 | 9880 | 9880 | 9880 | 9880 | 60 |
| 564 | 20230726 | 095300 | 276648400 | 9880 | 9880 | 9880 | 9880 | 75 |
| 565 | 20230726 | 095200 | 275907400 | 9880 | 9900 | 9910 | 9880 | 5013 |
| 566 | 20230726 | 095100 | 226304730 | 9910 | 9900 | 9910 | 9900 | 76 |
| 567 | 20230726 | 095000 | 225551810 | 9900 | 9900 | 9910 | 9900 | 85 |
| 568 | 20230726 | 094900 | 224710250 | 9910 | 9920 | 9920 | 9910 | 77 |
| 569 | 20230726 | 094800 | 223946930 | 9920 | 9920 | 9920 | 9920 | 0 |
| 570 | 20230726 | 094700 | 223946930 | 9920 | 9920 | 9920 | 9920 | 15 |
| 571 | 20230726 | 094600 | 223798130 | 9920 | 9920 | 9920 | 9920 | 0 |
| 572 | 20230726 | 094500 | 223798130 | 9920 | 9920 | 9920 | 9920 | 122 |
| 573 | 20230726 | 094400 | 222587890 | 9990 | 9990 | 9990 | 9990 | 4 |
| 574 | 20230726 | 094300 | 222547930 | 9990 | 9900 | 9990 | 9900 | 1639 |
| 575 | 20230726 | 094200 | 206276110 | 9900 | 9920 | 9920 | 9900 | 801 |
| 576 | 20230726 | 094100 | 198343330 | 9930 | 9990 | 10000 | 9930 | 34 |
| 577 | 20230726 | 094000 | 198003490 | 9920 | 9970 | 9990 | 9920 | 213 |
| 578 | 20230726 | 093900 | 195877760 | 9910 | 9910 | 9910 | 9910 | 29 |
| 579 | 20230726 | 093800 | 195590370 | 9920 | 9910 | 9980 | 9910 | 5 |
| 580 | 20230726 | 093700 | 195540740 | 9910 | 9950 | 9990 | 9910 | 101 |
| 581 | 20230726 | 093600 | 194535870 | 9900 | 9990 | 9990 | 9900 | 253 |
| 582 | 20230726 | 093500 | 192029130 | 9990 | 9920 | 9990 | 9920 | 362 |
| 583 | 20230726 | 093400 | 188416250 | 9920 | 9920 | 9920 | 9920 | 35 |
| 584 | 20230726 | 093300 | 188069050 | 9920 | 9990 | 9990 | 9920 | 71 |
| 585 | 20230726 | 093200 | 187364590 | 9950 | 9940 | 9950 | 9920 | 60 |
| 586 | 20230726 | 093100 | 186767680 | 9950 | 9950 | 9950 | 9950 | 2 |
| 587 | 20230726 | 093000 | 186747780 | 9960 | 9970 | 9970 | 9960 | 4 |
| 588 | 20230726 | 092900 | 186707920 | 9910 | 9920 | 9920 | 9900 | 147 |
| 589 | 20230726 | 092800 | 185250450 | 9920 | 9910 | 9920 | 9900 | 218 |
| 590 | 20230726 | 092700 | 183090390 | 9890 | 9890 | 9890 | 9890 | 0 |
| 591 | 20230726 | 092600 | 183090390 | 9890 | 9880 | 9890 | 9880 | 209 |
| 592 | 20230726 | 092500 | 181023880 | 9880 | 9880 | 9890 | 9880 | 264 |
| 593 | 20230726 | 092400 | 178414740 | 9870 | 9880 | 9880 | 9870 | 135 |
| 594 | 20230726 | 092300 | 177081530 | 9880 | 9880 | 9880 | 9870 | 464 |
| 595 | 20230726 | 092200 | 172497590 | 9880 | 9890 | 9890 | 9880 | 218 |
| 596 | 20230726 | 092100 | 170343640 | 9890 | 9910 | 9910 | 9890 | 2724 |
| 597 | 20230726 | 092000 | 143378460 | 9910 | 9940 | 9940 | 9910 | 614 |
| 598 | 20230726 | 091900 | 137290700 | 9940 | 10020 | 10020 | 9940 | 468 |
| 599 | 20230726 | 091800 | 132637510 | 10020 | 10020 | 10020 | 10020 | 1 |
| 600 | 20230726 | 091700 | 132627490 | 10030 | 9970 | 10030 | 9940 | 266 |
| 601 | 20230726 | 091600 | 129975860 | 9970 | 9970 | 9970 | 9970 | 211 |
| 602 | 20230726 | 091500 | 127872190 | 9970 | 9970 | 9970 | 9970 | 547 |
| 603 | 20230726 | 091400 | 122418600 | 9970 | 9970 | 9970 | 9940 | 292 |
| 604 | 20230726 | 091300 | 119510980 | 9970 | 9950 | 9970 | 9950 | 1391 |
| 605 | 20230726 | 091200 | 105666110 | 9950 | 9940 | 9950 | 9940 | 937 |
| 606 | 20230726 | 091100 | 96352250 | 9940 | 9950 | 9950 | 9940 | 29 |
| 607 | 20230726 | 091000 | 96063720 | 9950 | 9950 | 9950 | 9950 | 713 |
| 608 | 20230726 | 090900 | 88969370 | 9950 | 9950 | 9950 | 9950 | 32 |
| 609 | 20230726 | 090800 | 88650970 | 9920 | 9920 | 9930 | 9920 | 1920 |
| 610 | 20230726 | 090700 | 69604520 | 9920 | 9920 | 9920 | 9910 | 586 |
| 611 | 20230726 | 090600 | 63794400 | 9920 | 9970 | 9970 | 9920 | 133 |
| 612 | 20230726 | 090500 | 62474940 | 9970 | 9970 | 9970 | 9970 | 759 |
| 613 | 20230726 | 090400 | 54907710 | 9970 | 9970 | 9970 | 9970 | 0 |
| 614 | 20230726 | 090300 | 54907710 | 9970 | 9950 | 9970 | 9910 | 1545 |
| 615 | 20230726 | 090200 | 39529980 | 9900 | 10000 | 10000 | 9900 | 1914 |
| 616 | 20230726 | 090100 | 20520530 | 10040 | 10040 | 10040 | 10000 | 1524 |
| 617 | 20230726 | 090000 | 5269380 | 10050 | 10090 | 10090 | 10050 | 523 |