33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 3756 |
| 3 | 20230726 | 191800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 4 | 20230726 | 191700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 5 | 20230726 | 191600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 6 | 20230726 | 191500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 7 | 20230726 | 191400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 8 | 20230726 | 191300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 9 | 20230726 | 191200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 10 | 20230726 | 191100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 11 | 20230726 | 191000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 12 | 20230726 | 190900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 13 | 20230726 | 190800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 14 | 20230726 | 190700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 15 | 20230726 | 190600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 16 | 20230726 | 190500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 17 | 20230726 | 190400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 18 | 20230726 | 190300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 19 | 20230726 | 190200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 20 | 20230726 | 190100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 21 | 20230726 | 190000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 22 | 20230726 | 185900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 23 | 20230726 | 185800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 24 | 20230726 | 185700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 25 | 20230726 | 185600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 26 | 20230726 | 185500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 27 | 20230726 | 185400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 28 | 20230726 | 185300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 29 | 20230726 | 185200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 30 | 20230726 | 185100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 31 | 20230726 | 185000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 32 | 20230726 | 184900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 3756 |
| 33 | 20230726 | 184800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 34 | 20230726 | 184700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 35 | 20230726 | 184600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 36 | 20230726 | 184500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 37 | 20230726 | 184400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 38 | 20230726 | 184300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 39 | 20230726 | 184200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 40 | 20230726 | 184100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 41 | 20230726 | 184000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 42 | 20230726 | 183900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 43 | 20230726 | 183800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 44 | 20230726 | 183700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 45 | 20230726 | 183600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 46 | 20230726 | 183500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 47 | 20230726 | 183400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 48 | 20230726 | 183300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 49 | 20230726 | 183200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 50 | 20230726 | 183100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 51 | 20230726 | 183000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 52 | 20230726 | 182900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 53 | 20230726 | 182800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 54 | 20230726 | 182700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 55 | 20230726 | 182600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 56 | 20230726 | 182500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 57 | 20230726 | 182400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 58 | 20230726 | 182300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 59 | 20230726 | 182200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 60 | 20230726 | 182100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 61 | 20230726 | 182000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 62 | 20230726 | 181900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 3756 |
| 63 | 20230726 | 181800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 64 | 20230726 | 181700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 65 | 20230726 | 181600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 66 | 20230726 | 181500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 67 | 20230726 | 181400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 68 | 20230726 | 181300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 69 | 20230726 | 181200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 70 | 20230726 | 181100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 71 | 20230726 | 181000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 72 | 20230726 | 180900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 73 | 20230726 | 180800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 74 | 20230726 | 180700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 75 | 20230726 | 180600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 76 | 20230726 | 180500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 77 | 20230726 | 180400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 78 | 20230726 | 180300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 79 | 20230726 | 180200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 80 | 20230726 | 180100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 81 | 20230726 | 180000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 82 | 20230726 | 175900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 83 | 20230726 | 175800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 84 | 20230726 | 175700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 85 | 20230726 | 175600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 86 | 20230726 | 175500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 87 | 20230726 | 175400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 88 | 20230726 | 175300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 89 | 20230726 | 175200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 90 | 20230726 | 175100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 91 | 20230726 | 175000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 92 | 20230726 | 174900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 3756 |
| 93 | 20230726 | 174800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 94 | 20230726 | 174700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 95 | 20230726 | 174600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 96 | 20230726 | 174500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 97 | 20230726 | 174400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 98 | 20230726 | 174300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 99 | 20230726 | 174200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 100 | 20230726 | 174100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 101 | 20230726 | 174000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 102 | 20230726 | 173900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 103 | 20230726 | 173800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 104 | 20230726 | 173700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 105 | 20230726 | 173600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 106 | 20230726 | 173500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 107 | 20230726 | 173400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 108 | 20230726 | 173300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 109 | 20230726 | 173200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 110 | 20230726 | 173100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 111 | 20230726 | 173000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 112 | 20230726 | 172900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 113 | 20230726 | 172800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 114 | 20230726 | 172700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 115 | 20230726 | 172600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 116 | 20230726 | 172500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 117 | 20230726 | 172400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 118 | 20230726 | 172300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 119 | 20230726 | 172200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 120 | 20230726 | 172100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 121 | 20230726 | 172000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 122 | 20230726 | 171900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 3756 |
| 123 | 20230726 | 171800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 124 | 20230726 | 171700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 125 | 20230726 | 171600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 126 | 20230726 | 171500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 127 | 20230726 | 171400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 128 | 20230726 | 171300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 129 | 20230726 | 171200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 130 | 20230726 | 171100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 131 | 20230726 | 171000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 132 | 20230726 | 170900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 133 | 20230726 | 170800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 134 | 20230726 | 170700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 135 | 20230726 | 170600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 136 | 20230726 | 170500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 137 | 20230726 | 170400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 138 | 20230726 | 170300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 139 | 20230726 | 170200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 140 | 20230726 | 170100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 141 | 20230726 | 170000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 142 | 20230726 | 165900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 143 | 20230726 | 165800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 144 | 20230726 | 165700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 145 | 20230726 | 165600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 146 | 20230726 | 165500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 147 | 20230726 | 165400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 148 | 20230726 | 165300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 149 | 20230726 | 165200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 150 | 20230726 | 165100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 151 | 20230726 | 165000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 152 | 20230726 | 164900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 3756 |
| 153 | 20230726 | 164800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 154 | 20230726 | 164700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 155 | 20230726 | 164600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 156 | 20230726 | 164500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 157 | 20230726 | 164400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 158 | 20230726 | 164300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 159 | 20230726 | 164200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 160 | 20230726 | 164100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 161 | 20230726 | 164000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 162 | 20230726 | 163900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 163 | 20230726 | 163800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 164 | 20230726 | 163700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 165 | 20230726 | 163600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 166 | 20230726 | 163500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 167 | 20230726 | 163400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 168 | 20230726 | 163300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 169 | 20230726 | 163200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 170 | 20230726 | 163100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 171 | 20230726 | 163000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 172 | 20230726 | 162900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 173 | 20230726 | 162800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 174 | 20230726 | 162700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 175 | 20230726 | 162600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 176 | 20230726 | 162500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 177 | 20230726 | 162400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 178 | 20230726 | 162300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 179 | 20230726 | 162200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 180 | 20230726 | 162100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 181 | 20230726 | 162000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 182 | 20230726 | 161900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 3756 |
| 183 | 20230726 | 161800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 184 | 20230726 | 161700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 185 | 20230726 | 161600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 186 | 20230726 | 161500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 187 | 20230726 | 161400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 188 | 20230726 | 161300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 189 | 20230726 | 161200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 190 | 20230726 | 161100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 191 | 20230726 | 161000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 192 | 20230726 | 160900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 193 | 20230726 | 160800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 194 | 20230726 | 160700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 195 | 20230726 | 160600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 196 | 20230726 | 160500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 197 | 20230726 | 160400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 198 | 20230726 | 160300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 199 | 20230726 | 160200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 200 | 20230726 | 160100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 201 | 20230726 | 160000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 202 | 20230726 | 155900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 203 | 20230726 | 155800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 204 | 20230726 | 155700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 205 | 20230726 | 155600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 206 | 20230726 | 155500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 207 | 20230726 | 155400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 208 | 20230726 | 155300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 209 | 20230726 | 155200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 210 | 20230726 | 155100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 211 | 20230726 | 155000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 212 | 20230726 | 154900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 3756 |
| 213 | 20230726 | 154800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 214 | 20230726 | 154700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 215 | 20230726 | 154600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 216 | 20230726 | 154500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 217 | 20230726 | 154400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 218 | 20230726 | 154300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 219 | 20230726 | 154200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 220 | 20230726 | 154100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 221 | 20230726 | 154000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 222 | 20230726 | 153900 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 223 | 20230726 | 153800 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 224 | 20230726 | 153700 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 225 | 20230726 | 153600 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 226 | 20230726 | 153500 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 227 | 20230726 | 153400 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 228 | 20230726 | 153300 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 229 | 20230726 | 153200 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 230 | 20230726 | 153100 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 0 |
| 231 | 20230726 | 153000 | 4351236400 | 10560 | 10560 | 10560 | 10560 | 3756 |
| 232 | 20230726 | 152900 | 4311573040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 233 | 20230726 | 152800 | 4311573040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 234 | 20230726 | 152700 | 4311573040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 235 | 20230726 | 152600 | 4311573040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 236 | 20230726 | 152500 | 4311573040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 237 | 20230726 | 152400 | 4311573040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 238 | 20230726 | 152300 | 4311573040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 239 | 20230726 | 152200 | 4311573040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 240 | 20230726 | 152100 | 4311573040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 241 | 20230726 | 152000 | 4311573040 | 10560 | 10560 | 10560 | 10560 | 0 |
| 242 | 20230726 | 151900 | 4311573040 | 10560 | 10560 | 10570 | 10540 | 991 |
| 243 | 20230726 | 151800 | 4301107860 | 10570 | 10540 | 10570 | 10540 | 1623 |
| 244 | 20230726 | 151700 | 4283989250 | 10590 | 10530 | 10590 | 10530 | 2516 |
| 245 | 20230726 | 151600 | 4257441600 | 10530 | 10530 | 10530 | 10530 | 45 |
| 246 | 20230726 | 151500 | 4256967750 | 10550 | 10500 | 10550 | 10490 | 974 |
| 247 | 20230726 | 151400 | 4246730620 | 10450 | 10450 | 10490 | 10450 | 40 |
| 248 | 20230726 | 151300 | 4246312420 | 10430 | 10450 | 10490 | 10430 | 1463 |
| 249 | 20230726 | 151200 | 4231022830 | 10450 | 10450 | 10450 | 10440 | 577 |
| 250 | 20230726 | 151100 | 4224994180 | 10450 | 10440 | 10450 | 10440 | 471 |
| 251 | 20230726 | 151000 | 4220073810 | 10430 | 10410 | 10430 | 10410 | 526 |
| 252 | 20230726 | 150900 | 4214591880 | 10410 | 10410 | 10410 | 10410 | 336 |
| 253 | 20230726 | 150800 | 4211094120 | 10400 | 10440 | 10440 | 10400 | 5109 |
| 254 | 20230726 | 150700 | 4157906050 | 10440 | 10460 | 10460 | 10440 | 485 |
| 255 | 20230726 | 150600 | 4152837690 | 10480 | 10480 | 10480 | 10480 | 68 |
| 256 | 20230726 | 150500 | 4152125050 | 10490 | 10490 | 10490 | 10460 | 79 |
| 257 | 20230726 | 150400 | 4151297870 | 10480 | 10490 | 10500 | 10480 | 335 |
| 258 | 20230726 | 150300 | 4147785330 | 10490 | 10500 | 10500 | 10490 | 268 |
| 259 | 20230726 | 150200 | 4144971530 | 10520 | 10520 | 10520 | 10520 | 10 |
| 260 | 20230726 | 150100 | 4144866330 | 10510 | 10500 | 10510 | 10500 | 420 |
| 261 | 20230726 | 150000 | 4140456130 | 10480 | 10440 | 10480 | 10430 | 1144 |
| 262 | 20230726 | 145900 | 4128494620 | 10440 | 10490 | 10530 | 10440 | 966 |
| 263 | 20230726 | 145800 | 4118384120 | 10480 | 10490 | 10500 | 10480 | 1066 |
| 264 | 20230726 | 145700 | 4107210360 | 10440 | 10490 | 10500 | 10440 | 1997 |
| 265 | 20230726 | 145600 | 4086255960 | 10420 | 10460 | 10500 | 10410 | 1569 |
| 266 | 20230726 | 145500 | 4069863530 | 10470 | 10450 | 10470 | 10400 | 730 |
| 267 | 20230726 | 145400 | 4062254260 | 10410 | 10460 | 10460 | 10410 | 1024 |
| 268 | 20230726 | 145300 | 4051581230 | 10410 | 10410 | 10460 | 10400 | 2064 |
| 269 | 20230726 | 145200 | 4030039510 | 10450 | 10430 | 10460 | 10400 | 1563 |
| 270 | 20230726 | 145100 | 4013751810 | 10410 | 10410 | 10410 | 10410 | 276 |
| 271 | 20230726 | 145000 | 4010878650 | 10420 | 10460 | 10470 | 10420 | 1821 |
| 272 | 20230726 | 144900 | 3991893860 | 10420 | 10430 | 10460 | 10420 | 2478 |
| 273 | 20230726 | 144800 | 3966011570 | 10430 | 10430 | 10430 | 10420 | 960 |
| 274 | 20230726 | 144700 | 3956000960 | 10430 | 10430 | 10430 | 10420 | 642 |
| 275 | 20230726 | 144600 | 3949309310 | 10460 | 10440 | 10460 | 10420 | 1189 |
| 276 | 20230726 | 144500 | 3936891480 | 10440 | 10450 | 10450 | 10430 | 548 |
| 277 | 20230726 | 144400 | 3931173540 | 10460 | 10470 | 10470 | 10430 | 1247 |
| 278 | 20230726 | 144300 | 3918143030 | 10430 | 10480 | 10480 | 10430 | 1162 |
| 279 | 20230726 | 144200 | 3906006770 | 10440 | 10490 | 10490 | 10440 | 2835 |
| 280 | 20230726 | 144100 | 3876328140 | 10500 | 10480 | 10500 | 10430 | 1558 |
| 281 | 20230726 | 144000 | 3860007680 | 10480 | 10500 | 10500 | 10430 | 988 |
| 282 | 20230726 | 143900 | 3849657790 | 10500 | 10510 | 10510 | 10430 | 976 |
| 283 | 20230726 | 143800 | 3839454710 | 10520 | 10460 | 10540 | 10440 | 594 |
| 284 | 20230726 | 143700 | 3833240080 | 10470 | 10500 | 10530 | 10470 | 1842 |
| 285 | 20230726 | 143600 | 3813915430 | 10430 | 10460 | 10510 | 10430 | 1736 |
| 286 | 20230726 | 143500 | 3795723200 | 10500 | 10450 | 10500 | 10430 | 762 |
| 287 | 20230726 | 143400 | 3787758940 | 10500 | 10470 | 10500 | 10440 | 779 |
| 288 | 20230726 | 143300 | 3779607910 | 10470 | 10500 | 10510 | 10430 | 878 |
| 289 | 20230726 | 143200 | 3770415620 | 10430 | 10500 | 10500 | 10420 | 1777 |
| 290 | 20230726 | 143100 | 3751851790 | 10440 | 10450 | 10460 | 10440 | 921 |
| 291 | 20230726 | 143000 | 3742234690 | 10440 | 10490 | 10490 | 10430 | 1184 |
| 292 | 20230726 | 142900 | 3729849960 | 10470 | 10500 | 10520 | 10420 | 2334 |
| 293 | 20230726 | 142800 | 3705395780 | 10500 | 10460 | 10500 | 10410 | 1571 |
| 294 | 20230726 | 142700 | 3688971600 | 10410 | 10460 | 10500 | 10410 | 1121 |
| 295 | 20230726 | 142600 | 3677248630 | 10410 | 10450 | 10500 | 10410 | 1385 |
| 296 | 20230726 | 142500 | 3662778120 | 10410 | 10450 | 10470 | 10410 | 1439 |
| 297 | 20230726 | 142400 | 3647753700 | 10450 | 10500 | 10520 | 10440 | 1562 |
| 298 | 20230726 | 142300 | 3631393430 | 10440 | 10450 | 10450 | 10440 | 1244 |
| 299 | 20230726 | 142200 | 3618395780 | 10450 | 10450 | 10450 | 10450 | 1479 |
| 300 | 20230726 | 142100 | 3602940230 | 10450 | 10480 | 10520 | 10440 | 563 |
| 301 | 20230726 | 142000 | 3597049290 | 10480 | 10480 | 10490 | 10480 | 846 |
| 302 | 20230726 | 141900 | 3588181930 | 10480 | 10470 | 10540 | 10460 | 5193 |
| 303 | 20230726 | 141800 | 3533555400 | 10520 | 10520 | 10520 | 10450 | 1236 |
| 304 | 20230726 | 141700 | 3520613890 | 10510 | 10480 | 10510 | 10450 | 1699 |
| 305 | 20230726 | 141600 | 3502795770 | 10460 | 10450 | 10460 | 10400 | 1746 |
| 306 | 20230726 | 141500 | 3484570510 | 10450 | 10410 | 10450 | 10390 | 2080 |
| 307 | 20230726 | 141400 | 3462918440 | 10450 | 10450 | 10450 | 10400 | 1237 |
| 308 | 20230726 | 141300 | 3450037270 | 10450 | 10450 | 10490 | 10400 | 782 |
| 309 | 20230726 | 141200 | 3441885780 | 10450 | 10410 | 10460 | 10400 | 2416 |
| 310 | 20230726 | 141100 | 3416739800 | 10470 | 10410 | 10470 | 10400 | 960 |
| 311 | 20230726 | 141000 | 3406742920 | 10410 | 10420 | 10420 | 10410 | 1640 |
| 312 | 20230726 | 140900 | 3389663510 | 10410 | 10470 | 10470 | 10410 | 516 |
| 313 | 20230726 | 140800 | 3384281710 | 10410 | 10430 | 10470 | 10410 | 863 |
| 314 | 20230726 | 140700 | 3375280880 | 10430 | 10440 | 10440 | 10430 | 1096 |
| 315 | 20230726 | 140600 | 3363848620 | 10440 | 10500 | 10500 | 10440 | 310 |
| 316 | 20230726 | 140500 | 3360611740 | 10430 | 10520 | 10520 | 10430 | 3007 |
| 317 | 20230726 | 140400 | 3329198610 | 10450 | 10450 | 10520 | 10450 | 1358 |
| 318 | 20230726 | 140300 | 3314993510 | 10450 | 10460 | 10460 | 10450 | 239 |
| 319 | 20230726 | 140200 | 3312495570 | 10450 | 10460 | 10510 | 10440 | 3011 |
| 320 | 20230726 | 140100 | 3280997670 | 10510 | 10470 | 10540 | 10450 | 650 |
| 321 | 20230726 | 140000 | 3274199230 | 10470 | 10470 | 10470 | 10450 | 1195 |
| 322 | 20230726 | 135900 | 3261697090 | 10460 | 10460 | 10480 | 10460 | 1537 |
| 323 | 20230726 | 135800 | 3245609790 | 10460 | 10430 | 10460 | 10410 | 2721 |
| 324 | 20230726 | 135700 | 3217237000 | 10410 | 10410 | 10410 | 10410 | 211 |
| 325 | 20230726 | 135600 | 3215040490 | 10410 | 10440 | 10450 | 10410 | 2377 |
| 326 | 20230726 | 135500 | 3190266250 | 10420 | 10430 | 10450 | 10410 | 2634 |
| 327 | 20230726 | 135400 | 3162801240 | 10450 | 10460 | 10460 | 10440 | 5298 |
| 328 | 20230726 | 135300 | 3107429850 | 10460 | 10490 | 10490 | 10460 | 4141 |
| 329 | 20230726 | 135200 | 3064060850 | 10490 | 10500 | 10510 | 10490 | 1616 |
| 330 | 20230726 | 135100 | 3047099620 | 10500 | 10500 | 10510 | 10500 | 910 |
| 331 | 20230726 | 135000 | 3037542120 | 10560 | 10490 | 10560 | 10490 | 504 |
| 332 | 20230726 | 134900 | 3032252710 | 10500 | 10500 | 10530 | 10500 | 1771 |
| 333 | 20230726 | 134800 | 3013640230 | 10500 | 10480 | 10520 | 10480 | 1198 |
| 334 | 20230726 | 134700 | 3001078310 | 10480 | 10520 | 10530 | 10480 | 2857 |
| 335 | 20230726 | 134600 | 2971102970 | 10490 | 10480 | 10490 | 10480 | 566 |
| 336 | 20230726 | 134500 | 2965168890 | 10530 | 10500 | 10530 | 10470 | 1561 |
| 337 | 20230726 | 134400 | 2948797500 | 10490 | 10520 | 10520 | 10480 | 1042 |
| 338 | 20230726 | 134300 | 2937863850 | 10530 | 10520 | 10530 | 10480 | 1664 |
| 339 | 20230726 | 134200 | 2920406930 | 10480 | 10520 | 10530 | 10480 | 1377 |
| 340 | 20230726 | 134100 | 2905960510 | 10480 | 10490 | 10490 | 10480 | 2158 |
| 341 | 20230726 | 134000 | 2883328610 | 10480 | 10530 | 10530 | 10480 | 5460 |
| 342 | 20230726 | 133900 | 2826027240 | 10540 | 10550 | 10550 | 10510 | 1777 |
| 343 | 20230726 | 133800 | 2807315440 | 10550 | 10540 | 10570 | 10530 | 2644 |
| 344 | 20230726 | 133700 | 2779422390 | 10580 | 10570 | 10580 | 10540 | 674 |
| 345 | 20230726 | 133600 | 2772307730 | 10580 | 10550 | 10580 | 10550 | 2634 |
| 346 | 20230726 | 133500 | 2744475500 | 10540 | 10570 | 10570 | 10530 | 630 |
| 347 | 20230726 | 133400 | 2737834230 | 10510 | 10570 | 10570 | 10510 | 1349 |
| 348 | 20230726 | 133300 | 2723639820 | 10570 | 10550 | 10590 | 10550 | 525 |
| 349 | 20230726 | 133200 | 2718098410 | 10540 | 10530 | 10580 | 10530 | 1607 |
| 350 | 20230726 | 133100 | 2701165840 | 10530 | 10540 | 10550 | 10530 | 1368 |
| 351 | 20230726 | 133000 | 2686743120 | 10590 | 10590 | 10600 | 10530 | 2123 |
| 352 | 20230726 | 132900 | 2664361080 | 10530 | 10610 | 10610 | 10530 | 2286 |
| 353 | 20230726 | 132800 | 2640257380 | 10610 | 10550 | 10610 | 10550 | 1401 |
| 354 | 20230726 | 132700 | 2625476710 | 10610 | 10620 | 10620 | 10550 | 1148 |
| 355 | 20230726 | 132600 | 2613347930 | 10620 | 10580 | 10630 | 10550 | 734 |
| 356 | 20230726 | 132500 | 2605588940 | 10580 | 10580 | 10640 | 10580 | 564 |
| 357 | 20230726 | 132400 | 2599613960 | 10580 | 10560 | 10640 | 10560 | 3643 |
| 358 | 20230726 | 132300 | 2561027810 | 10570 | 10600 | 10600 | 10570 | 627 |
| 359 | 20230726 | 132200 | 2554391460 | 10600 | 10640 | 10640 | 10600 | 420 |
| 360 | 20230726 | 132100 | 2549935460 | 10640 | 10600 | 10640 | 10600 | 1024 |
| 361 | 20230726 | 132000 | 2539080580 | 10600 | 10640 | 10640 | 10590 | 2736 |
| 362 | 20230726 | 131900 | 2510079840 | 10640 | 10590 | 10640 | 10590 | 1889 |
| 363 | 20230726 | 131800 | 2490073980 | 10590 | 10590 | 10600 | 10540 | 2855 |
| 364 | 20230726 | 131700 | 2459858340 | 10530 | 10550 | 10590 | 10530 | 887 |
| 365 | 20230726 | 131600 | 2450509910 | 10590 | 10590 | 10590 | 10530 | 761 |
| 366 | 20230726 | 131500 | 2442482720 | 10590 | 10570 | 10590 | 10520 | 1812 |
| 367 | 20230726 | 131400 | 2423348920 | 10530 | 10520 | 10560 | 10520 | 2934 |
| 368 | 20230726 | 131300 | 2392425340 | 10520 | 10520 | 10550 | 10520 | 1333 |
| 369 | 20230726 | 131200 | 2378400680 | 10550 | 10500 | 10550 | 10500 | 968 |
| 370 | 20230726 | 131100 | 2368225860 | 10500 | 10490 | 10500 | 10490 | 1399 |
| 371 | 20230726 | 131000 | 2353544820 | 10490 | 10500 | 10500 | 10490 | 1097 |
| 372 | 20230726 | 130900 | 2342037260 | 10490 | 10490 | 10500 | 10490 | 1088 |
| 373 | 20230726 | 130800 | 2330618480 | 10500 | 10490 | 10500 | 10480 | 923 |
| 374 | 20230726 | 130700 | 2320932580 | 10490 | 10500 | 10500 | 10480 | 2164 |
| 375 | 20230726 | 130600 | 2298229490 | 10500 | 10500 | 10500 | 10500 | 997 |
| 376 | 20230726 | 130500 | 2287760990 | 10560 | 10510 | 10560 | 10490 | 1504 |
| 377 | 20230726 | 130400 | 2271956220 | 10500 | 10490 | 10560 | 10490 | 1583 |
| 378 | 20230726 | 130300 | 2255344300 | 10500 | 10560 | 10560 | 10500 | 608 |
| 379 | 20230726 | 130200 | 2248942120 | 10560 | 10490 | 10560 | 10490 | 908 |
| 380 | 20230726 | 130100 | 2239397800 | 10510 | 10510 | 10510 | 10510 | 1047 |
| 381 | 20230726 | 130000 | 2228393830 | 10510 | 10530 | 10550 | 10500 | 1937 |
| 382 | 20230726 | 125900 | 2208024610 | 10570 | 10570 | 10570 | 10530 | 165 |
| 383 | 20230726 | 125800 | 2206284700 | 10570 | 10570 | 10570 | 10570 | 89 |
| 384 | 20230726 | 125700 | 2205343970 | 10550 | 10530 | 10590 | 10480 | 2475 |
| 385 | 20230726 | 125600 | 2179328900 | 10520 | 10570 | 10570 | 10520 | 469 |
| 386 | 20230726 | 125500 | 2174374280 | 10570 | 10570 | 10570 | 10570 | 10 |
| 387 | 20230726 | 125400 | 2174268580 | 10570 | 10570 | 10570 | 10570 | 50 |
| 388 | 20230726 | 125300 | 2173740080 | 10580 | 10580 | 10580 | 10530 | 134 |
| 389 | 20230726 | 125200 | 2172328360 | 10580 | 10520 | 10580 | 10520 | 453 |
| 390 | 20230726 | 125100 | 2167539050 | 10540 | 10520 | 10540 | 10520 | 550 |
| 391 | 20230726 | 125000 | 2161752050 | 10540 | 10520 | 10540 | 10520 | 1579 |
| 392 | 20230726 | 124900 | 2145130190 | 10450 | 10520 | 10520 | 10450 | 3539 |
| 393 | 20230726 | 124800 | 2108095410 | 10520 | 10520 | 10520 | 10520 | 4 |
| 394 | 20230726 | 124700 | 2108053330 | 10520 | 10520 | 10520 | 10490 | 51 |
| 395 | 20230726 | 124600 | 2107516870 | 10520 | 10480 | 10520 | 10480 | 1959 |
| 396 | 20230726 | 124500 | 2086927750 | 10490 | 10490 | 10500 | 10480 | 1560 |
| 397 | 20230726 | 124400 | 2070562700 | 10490 | 10500 | 10510 | 10490 | 2519 |
| 398 | 20230726 | 124300 | 2044116660 | 10500 | 10500 | 10510 | 10500 | 616 |
| 399 | 20230726 | 124200 | 2037642770 | 10520 | 10500 | 10520 | 10500 | 630 |
| 400 | 20230726 | 124100 | 2031016800 | 10500 | 10510 | 10510 | 10500 | 1807 |
| 401 | 20230726 | 124000 | 2012039240 | 10510 | 10510 | 10530 | 10510 | 428 |
| 402 | 20230726 | 123900 | 2007536300 | 10510 | 10530 | 10530 | 10510 | 26 |
| 403 | 20230726 | 123800 | 2007262560 | 10510 | 10510 | 10510 | 10510 | 0 |
| 404 | 20230726 | 123700 | 2007262560 | 10510 | 10520 | 10520 | 10510 | 699 |
| 405 | 20230726 | 123600 | 1999915970 | 10510 | 10510 | 10510 | 10510 | 815 |
| 406 | 20230726 | 123500 | 1991350320 | 10510 | 10510 | 10510 | 10510 | 50 |
| 407 | 20230726 | 123400 | 1990824820 | 10510 | 10510 | 10540 | 10510 | 1414 |
| 408 | 20230726 | 123300 | 1975960850 | 10560 | 10550 | 10560 | 10550 | 587 |
| 409 | 20230726 | 123200 | 1969766140 | 10550 | 10520 | 10560 | 10520 | 364 |
| 410 | 20230726 | 123100 | 1965929070 | 10520 | 10580 | 10580 | 10520 | 211 |
| 411 | 20230726 | 123000 | 1963709050 | 10520 | 10520 | 10520 | 10520 | 150 |
| 412 | 20230726 | 122900 | 1962131050 | 10520 | 10540 | 10540 | 10520 | 500 |
| 413 | 20230726 | 122800 | 1956867940 | 10550 | 10550 | 10550 | 10550 | 150 |
| 414 | 20230726 | 122700 | 1955285440 | 10550 | 10560 | 10560 | 10550 | 500 |
| 415 | 20230726 | 122600 | 1950010290 | 10550 | 10570 | 10570 | 10550 | 536 |
| 416 | 20230726 | 122500 | 1944354790 | 10560 | 10560 | 10560 | 10560 | 0 |
| 417 | 20230726 | 122400 | 1944354790 | 10560 | 10570 | 10570 | 10560 | 533 |
| 418 | 20230726 | 122300 | 1938725510 | 10590 | 10580 | 10590 | 10580 | 1004 |
| 419 | 20230726 | 122200 | 1928103150 | 10560 | 10560 | 10560 | 10560 | 25 |
| 420 | 20230726 | 122100 | 1927839150 | 10560 | 10590 | 10590 | 10560 | 468 |
| 421 | 20230726 | 122000 | 1922883540 | 10590 | 10580 | 10590 | 10580 | 216 |
| 422 | 20230726 | 121900 | 1920596910 | 10590 | 10590 | 10590 | 10590 | 1 |
| 423 | 20230726 | 121800 | 1920586320 | 10560 | 10600 | 10600 | 10560 | 192 |
| 424 | 20230726 | 121700 | 1918556070 | 10600 | 10610 | 10610 | 10600 | 40 |
| 425 | 20230726 | 121600 | 1918131990 | 10610 | 10590 | 10620 | 10590 | 324 |
| 426 | 20230726 | 121500 | 1914700150 | 10560 | 10560 | 10560 | 10560 | 570 |
| 427 | 20230726 | 121400 | 1908680950 | 10560 | 10560 | 10560 | 10560 | 1 |
| 428 | 20230726 | 121300 | 1908670390 | 10560 | 10560 | 10560 | 10560 | 150 |
| 429 | 20230726 | 121200 | 1907086390 | 10590 | 10590 | 10590 | 10580 | 24 |
| 430 | 20230726 | 121100 | 1906832240 | 10590 | 10540 | 10590 | 10540 | 66 |
| 431 | 20230726 | 121000 | 1906133350 | 10540 | 10560 | 10590 | 10540 | 1245 |
| 432 | 20230726 | 120900 | 1893002890 | 10590 | 10610 | 10610 | 10590 | 6 |
| 433 | 20230726 | 120800 | 1892939290 | 10560 | 10560 | 10560 | 10560 | 24 |
| 434 | 20230726 | 120700 | 1892685850 | 10570 | 10570 | 10570 | 10570 | 100 |
| 435 | 20230726 | 120600 | 1891628850 | 10570 | 10570 | 10570 | 10570 | 0 |
| 436 | 20230726 | 120500 | 1891628850 | 10570 | 10570 | 10570 | 10570 | 140 |
| 437 | 20230726 | 120400 | 1890149050 | 10570 | 10570 | 10570 | 10570 | 270 |
| 438 | 20230726 | 120300 | 1887295150 | 10570 | 10580 | 10590 | 10570 | 1390 |
| 439 | 20230726 | 120200 | 1872592490 | 10580 | 10590 | 10590 | 10580 | 1582 |
| 440 | 20230726 | 120100 | 1855850620 | 10630 | 10630 | 10630 | 10630 | 0 |
| 441 | 20230726 | 120000 | 1855850620 | 10630 | 10650 | 10650 | 10590 | 2327 |
| 442 | 20230726 | 115900 | 1831201370 | 10610 | 10680 | 10680 | 10610 | 301 |
| 443 | 20230726 | 115800 | 1828007360 | 10680 | 10670 | 10680 | 10670 | 16 |
| 444 | 20230726 | 115700 | 1827836530 | 10670 | 10670 | 10670 | 10670 | 1 |
| 445 | 20230726 | 115600 | 1827825860 | 10680 | 10680 | 10680 | 10680 | 0 |
| 446 | 20230726 | 115500 | 1827825860 | 10680 | 10620 | 10680 | 10620 | 102 |
| 447 | 20230726 | 115400 | 1826742560 | 10620 | 10620 | 10620 | 10620 | 0 |
| 448 | 20230726 | 115300 | 1826742560 | 10620 | 10620 | 10620 | 10620 | 0 |
| 449 | 20230726 | 115200 | 1826742560 | 10620 | 10680 | 10680 | 10620 | 1557 |
| 450 | 20230726 | 115100 | 1810144180 | 10630 | 10630 | 10630 | 10630 | 0 |
| 451 | 20230726 | 115000 | 1810144180 | 10630 | 10650 | 10650 | 10630 | 590 |
| 452 | 20230726 | 114900 | 1803863560 | 10650 | 10650 | 10650 | 10650 | 320 |
| 453 | 20230726 | 114800 | 1800455560 | 10650 | 10660 | 10660 | 10650 | 500 |
| 454 | 20230726 | 114700 | 1795130440 | 10650 | 10670 | 10670 | 10650 | 51 |
| 455 | 20230726 | 114600 | 1794587090 | 10700 | 10700 | 10700 | 10700 | 270 |
| 456 | 20230726 | 114500 | 1791698090 | 10700 | 10700 | 10700 | 10700 | 1 |
| 457 | 20230726 | 114400 | 1791687390 | 10700 | 10700 | 10700 | 10700 | 0 |
| 458 | 20230726 | 114300 | 1791687390 | 10700 | 10670 | 10700 | 10670 | 2440 |
| 459 | 20230726 | 114200 | 1765591870 | 10670 | 10680 | 10680 | 10670 | 1035 |
| 460 | 20230726 | 114100 | 1754538110 | 10670 | 10670 | 10670 | 10670 | 30 |
| 461 | 20230726 | 114000 | 1754218010 | 10670 | 10670 | 10670 | 10670 | 2549 |
| 462 | 20230726 | 113900 | 1727020180 | 10670 | 10670 | 10670 | 10670 | 427 |
| 463 | 20230726 | 113800 | 1722464090 | 10670 | 10670 | 10670 | 10670 | 97 |
| 464 | 20230726 | 113700 | 1721429100 | 10670 | 10670 | 10670 | 10670 | 0 |
| 465 | 20230726 | 113600 | 1721429100 | 10670 | 10670 | 10670 | 10670 | 2 |
| 466 | 20230726 | 113500 | 1721407760 | 10670 | 10660 | 10670 | 10660 | 611 |
| 467 | 20230726 | 113400 | 1714888510 | 10670 | 10670 | 10670 | 10670 | 30 |
| 468 | 20230726 | 113300 | 1714568410 | 10670 | 10690 | 10690 | 10670 | 1539 |
| 469 | 20230726 | 113200 | 1698137330 | 10670 | 10680 | 10690 | 10670 | 366 |
| 470 | 20230726 | 113100 | 1694228590 | 10690 | 10680 | 10690 | 10670 | 657 |
| 471 | 20230726 | 113000 | 1687208650 | 10680 | 10660 | 10680 | 10650 | 2111 |
| 472 | 20230726 | 112900 | 1664698740 | 10660 | 10660 | 10660 | 10660 | 12 |
| 473 | 20230726 | 112800 | 1664570820 | 10650 | 10650 | 10650 | 10650 | 0 |
| 474 | 20230726 | 112700 | 1664570820 | 10650 | 10660 | 10660 | 10650 | 22 |
| 475 | 20230726 | 112600 | 1664336420 | 10630 | 10640 | 10640 | 10630 | 25 |
| 476 | 20230726 | 112500 | 1664070520 | 10640 | 10650 | 10660 | 10640 | 482 |
| 477 | 20230726 | 112400 | 1658934860 | 10650 | 10650 | 10650 | 10650 | 5 |
| 478 | 20230726 | 112300 | 1658881610 | 10640 | 10650 | 10650 | 10640 | 6 |
| 479 | 20230726 | 112200 | 1658817720 | 10650 | 10650 | 10650 | 10640 | 511 |
| 480 | 20230726 | 112100 | 1653377980 | 10650 | 10630 | 10650 | 10630 | 268 |
| 481 | 20230726 | 112000 | 1650526540 | 10630 | 10630 | 10630 | 10630 | 0 |
| 482 | 20230726 | 111900 | 1650526540 | 10630 | 10620 | 10630 | 10620 | 375 |
| 483 | 20230726 | 111800 | 1646543780 | 10590 | 10590 | 10590 | 10590 | 0 |
| 484 | 20230726 | 111700 | 1646543780 | 10590 | 10590 | 10590 | 10590 | 99 |
| 485 | 20230726 | 111600 | 1645495370 | 10590 | 10590 | 10590 | 10590 | 2 |
| 486 | 20230726 | 111500 | 1645474190 | 10600 | 10600 | 10600 | 10600 | 300 |
| 487 | 20230726 | 111400 | 1642294190 | 10600 | 10600 | 10600 | 10600 | 0 |
| 488 | 20230726 | 111300 | 1642294190 | 10600 | 10600 | 10600 | 10600 | 191 |
| 489 | 20230726 | 111200 | 1640269590 | 10600 | 10600 | 10600 | 10600 | 199 |
| 490 | 20230726 | 111100 | 1638160190 | 10600 | 10610 | 10610 | 10600 | 416 |
| 491 | 20230726 | 111000 | 1633750490 | 10610 | 10610 | 10610 | 10610 | 205 |
| 492 | 20230726 | 110900 | 1631575440 | 10610 | 10620 | 10640 | 10610 | 656 |
| 493 | 20230726 | 110800 | 1624606190 | 10620 | 10640 | 10640 | 10620 | 8 |
| 494 | 20230726 | 110700 | 1624521110 | 10650 | 10660 | 10660 | 10620 | 212 |
| 495 | 20230726 | 110600 | 1622268740 | 10660 | 10660 | 10660 | 10660 | 1 |
| 496 | 20230726 | 110500 | 1622258080 | 10600 | 10660 | 10660 | 10600 | 1946 |
| 497 | 20230726 | 110400 | 1601562350 | 10640 | 10650 | 10650 | 10640 | 351 |
| 498 | 20230726 | 110300 | 1597824570 | 10650 | 10630 | 10650 | 10630 | 559 |
| 499 | 20230726 | 110200 | 1591874170 | 10630 | 10610 | 10640 | 10610 | 22 |
| 500 | 20230726 | 110100 | 1591640320 | 10610 | 10610 | 10610 | 10610 | 2186 |
| 501 | 20230726 | 110000 | 1568446860 | 10610 | 10610 | 10610 | 10610 | 1205 |
| 502 | 20230726 | 105900 | 1555661810 | 10610 | 10620 | 10640 | 10610 | 458 |
| 503 | 20230726 | 105800 | 1550791250 | 10610 | 10620 | 10640 | 10610 | 642 |
| 504 | 20230726 | 105700 | 1543973870 | 10620 | 10580 | 10620 | 10570 | 709 |
| 505 | 20230726 | 105600 | 1536471710 | 10650 | 10640 | 10650 | 10640 | 662 |
| 506 | 20230726 | 105500 | 1529424770 | 10640 | 10580 | 10650 | 10570 | 216 |
| 507 | 20230726 | 105400 | 1527132880 | 10650 | 10590 | 10650 | 10570 | 1622 |
| 508 | 20230726 | 105300 | 1509971430 | 10650 | 10640 | 10650 | 10640 | 729 |
| 509 | 20230726 | 105200 | 1502209040 | 10640 | 10640 | 10640 | 10570 | 267 |
| 510 | 20230726 | 105100 | 1499372010 | 10640 | 10650 | 10650 | 10640 | 64 |
| 511 | 20230726 | 105000 | 1498690440 | 10640 | 10550 | 10640 | 10550 | 1628 |
| 512 | 20230726 | 104900 | 1481411860 | 10520 | 10520 | 10550 | 10520 | 906 |
| 513 | 20230726 | 104800 | 1471876270 | 10480 | 10510 | 10530 | 10480 | 625 |
| 514 | 20230726 | 104700 | 1465312380 | 10460 | 10460 | 10510 | 10450 | 1763 |
| 515 | 20230726 | 104600 | 1446883450 | 10460 | 10540 | 10540 | 10460 | 4941 |
| 516 | 20230726 | 104500 | 1395093710 | 10520 | 10570 | 10570 | 10500 | 6074 |
| 517 | 20230726 | 104400 | 1331049450 | 10560 | 10600 | 10610 | 10560 | 3720 |
| 518 | 20230726 | 104300 | 1291720960 | 10600 | 10600 | 10600 | 10600 | 221 |
| 519 | 20230726 | 104200 | 1289378360 | 10640 | 10640 | 10640 | 10600 | 111 |
| 520 | 20230726 | 104100 | 1288201320 | 10600 | 10650 | 10650 | 10600 | 18 |
| 521 | 20230726 | 104000 | 1288010420 | 10650 | 10590 | 10650 | 10590 | 615 |
| 522 | 20230726 | 103900 | 1281496300 | 10660 | 10600 | 10660 | 10590 | 695 |
| 523 | 20230726 | 103800 | 1274128410 | 10600 | 10650 | 10660 | 10600 | 1298 |
| 524 | 20230726 | 103700 | 1260344200 | 10650 | 10650 | 10650 | 10650 | 500 |
| 525 | 20230726 | 103600 | 1255019200 | 10650 | 10640 | 10650 | 10600 | 3170 |
| 526 | 20230726 | 103500 | 1221317030 | 10600 | 10640 | 10640 | 10600 | 369 |
| 527 | 20230726 | 103400 | 1217393260 | 10640 | 10650 | 10680 | 10640 | 521 |
| 528 | 20230726 | 103300 | 1211846610 | 10660 | 10660 | 10660 | 10660 | 124 |
| 529 | 20230726 | 103200 | 1210524770 | 10700 | 10700 | 10700 | 10700 | 100 |
| 530 | 20230726 | 103100 | 1209454770 | 10700 | 10710 | 10710 | 10690 | 163 |
| 531 | 20230726 | 103000 | 1207710500 | 10680 | 10680 | 10680 | 10670 | 787 |
| 532 | 20230726 | 102900 | 1199311880 | 10650 | 10670 | 10670 | 10650 | 203 |
| 533 | 20230726 | 102800 | 1197147670 | 10670 | 10670 | 10680 | 10650 | 1007 |
| 534 | 20230726 | 102700 | 1186413450 | 10670 | 10680 | 10750 | 10660 | 2670 |
| 535 | 20230726 | 102600 | 1157865720 | 10680 | 10690 | 10730 | 10680 | 1572 |
| 536 | 20230726 | 102500 | 1141070810 | 10740 | 10700 | 10760 | 10700 | 1415 |
| 537 | 20230726 | 102400 | 1125869750 | 10700 | 10720 | 10740 | 10700 | 742 |
| 538 | 20230726 | 102300 | 1117924810 | 10740 | 10750 | 10750 | 10740 | 323 |
| 539 | 20230726 | 102200 | 1114455760 | 10750 | 10770 | 10770 | 10750 | 106 |
| 540 | 20230726 | 102100 | 1113314360 | 10770 | 10700 | 10770 | 10700 | 13 |
| 541 | 20230726 | 102000 | 1113175050 | 10700 | 10710 | 10710 | 10700 | 4455 |
| 542 | 20230726 | 101900 | 1065503560 | 10700 | 10710 | 10710 | 10700 | 1401 |
| 543 | 20230726 | 101800 | 1050506400 | 10750 | 10750 | 10750 | 10750 | 97 |
| 544 | 20230726 | 101700 | 1049463650 | 10770 | 10780 | 10810 | 10770 | 341 |
| 545 | 20230726 | 101600 | 1045787550 | 10780 | 10780 | 10810 | 10780 | 334 |
| 546 | 20230726 | 101500 | 1042183480 | 10780 | 10810 | 10830 | 10780 | 740 |
| 547 | 20230726 | 101400 | 1034190100 | 10810 | 10820 | 10820 | 10800 | 379 |
| 548 | 20230726 | 101300 | 1030093110 | 10840 | 10830 | 10840 | 10830 | 119 |
| 549 | 20230726 | 101200 | 1028804150 | 10840 | 10770 | 10840 | 10770 | 4279 |
| 550 | 20230726 | 101100 | 982619070 | 10710 | 10720 | 10770 | 10710 | 220 |
| 551 | 20230726 | 101000 | 980250740 | 10720 | 10720 | 10730 | 10720 | 384 |
| 552 | 20230726 | 100900 | 976133960 | 10720 | 10630 | 10760 | 10630 | 1940 |
| 553 | 20230726 | 100800 | 955324310 | 10640 | 10700 | 10720 | 10560 | 2702 |
| 554 | 20230726 | 100700 | 926653990 | 10700 | 10720 | 10720 | 10550 | 9472 |
| 555 | 20230726 | 100600 | 826104890 | 10710 | 10760 | 10780 | 10710 | 609 |
| 556 | 20230726 | 100500 | 819575750 | 10790 | 10790 | 10790 | 10790 | 10 |
| 557 | 20230726 | 100400 | 819467850 | 10750 | 10760 | 10800 | 10750 | 1205 |
| 558 | 20230726 | 100300 | 806498760 | 10790 | 10790 | 10790 | 10760 | 636 |
| 559 | 20230726 | 100200 | 799645810 | 10790 | 10770 | 10790 | 10760 | 1025 |
| 560 | 20230726 | 100100 | 788604170 | 10770 | 10860 | 10860 | 10750 | 5273 |
| 561 | 20230726 | 100000 | 731587680 | 10870 | 10900 | 10900 | 10870 | 3576 |
| 562 | 20230726 | 095900 | 692629730 | 10900 | 10910 | 10910 | 10900 | 830 |
| 563 | 20230726 | 095800 | 683577430 | 10910 | 10920 | 10920 | 10910 | 1016 |
| 564 | 20230726 | 095700 | 672492150 | 10930 | 10920 | 10930 | 10920 | 223 |
| 565 | 20230726 | 095600 | 670056900 | 10920 | 10940 | 10940 | 10920 | 2185 |
| 566 | 20230726 | 095500 | 646168070 | 10950 | 10950 | 10970 | 10940 | 315 |
| 567 | 20230726 | 095400 | 642720560 | 10960 | 10960 | 10960 | 10950 | 152 |
| 568 | 20230726 | 095300 | 641056090 | 10960 | 10950 | 10960 | 10950 | 913 |
| 569 | 20230726 | 095200 | 631058560 | 10960 | 10960 | 10960 | 10960 | 70 |
| 570 | 20230726 | 095100 | 630291360 | 10960 | 10960 | 10960 | 10950 | 150 |
| 571 | 20230726 | 095000 | 628648370 | 10960 | 10960 | 10960 | 10960 | 172 |
| 572 | 20230726 | 094900 | 626763250 | 10960 | 10970 | 10970 | 10960 | 249 |
| 573 | 20230726 | 094800 | 624032100 | 10980 | 10990 | 11000 | 10980 | 325 |
| 574 | 20230726 | 094700 | 620461920 | 11000 | 11020 | 11020 | 11000 | 520 |
| 575 | 20230726 | 094600 | 614741780 | 11030 | 11030 | 11030 | 11030 | 195 |
| 576 | 20230726 | 094500 | 612590930 | 11030 | 11030 | 11030 | 11030 | 0 |
| 577 | 20230726 | 094400 | 612590930 | 11030 | 11050 | 11050 | 11030 | 56 |
| 578 | 20230726 | 094300 | 611973230 | 11030 | 11040 | 11040 | 10980 | 547 |
| 579 | 20230726 | 094200 | 605937150 | 11000 | 11000 | 11000 | 11000 | 200 |
| 580 | 20230726 | 094100 | 603737150 | 11000 | 11030 | 11030 | 11000 | 5423 |
| 581 | 20230726 | 094000 | 544080340 | 11040 | 11080 | 11080 | 11020 | 159 |
| 582 | 20230726 | 093900 | 542325470 | 11090 | 11100 | 11100 | 11050 | 1491 |
| 583 | 20230726 | 093800 | 525831900 | 11100 | 11060 | 11100 | 11060 | 154 |
| 584 | 20230726 | 093700 | 524124520 | 11060 | 11060 | 11060 | 11060 | 1 |
| 585 | 20230726 | 093600 | 524113460 | 11000 | 11040 | 11060 | 11000 | 314 |
| 586 | 20230726 | 093500 | 520654130 | 11040 | 11020 | 11040 | 11000 | 586 |
| 587 | 20230726 | 093400 | 514206270 | 11040 | 11160 | 11160 | 11030 | 394 |
| 588 | 20230726 | 093300 | 509846810 | 11160 | 11020 | 11160 | 11020 | 2822 |
| 589 | 20230726 | 093200 | 478608460 | 11020 | 11020 | 11030 | 10950 | 177 |
| 590 | 20230726 | 093100 | 476659760 | 11020 | 10960 | 11020 | 10950 | 379 |
| 591 | 20230726 | 093000 | 472509060 | 10950 | 11040 | 11040 | 10950 | 297 |
| 592 | 20230726 | 092900 | 469237580 | 11040 | 11040 | 11050 | 11040 | 207 |
| 593 | 20230726 | 092800 | 466950300 | 11050 | 11000 | 11050 | 11000 | 431 |
| 594 | 20230726 | 092700 | 462200460 | 10950 | 10970 | 11000 | 10950 | 399 |
| 595 | 20230726 | 092600 | 457817130 | 10940 | 10910 | 10980 | 10910 | 446 |
| 596 | 20230726 | 092500 | 452928500 | 10900 | 10900 | 10920 | 10900 | 1181 |
| 597 | 20230726 | 092400 | 440048220 | 10970 | 10920 | 10970 | 10900 | 405 |
| 598 | 20230726 | 092300 | 435626580 | 10910 | 10930 | 10930 | 10910 | 957 |
| 599 | 20230726 | 092200 | 425178640 | 10920 | 10980 | 10980 | 10920 | 1033 |
| 600 | 20230726 | 092100 | 413876690 | 10970 | 10990 | 10990 | 10970 | 942 |
| 601 | 20230726 | 092000 | 403537080 | 11040 | 11010 | 11040 | 11000 | 77 |
| 602 | 20230726 | 091900 | 402689590 | 11010 | 11060 | 11100 | 11010 | 1036 |
| 603 | 20230726 | 091800 | 391239690 | 10990 | 11000 | 11000 | 10990 | 1076 |
| 604 | 20230726 | 091700 | 379412990 | 11060 | 11000 | 11060 | 11000 | 309 |
| 605 | 20230726 | 091600 | 376013930 | 11010 | 11060 | 11060 | 11000 | 1860 |
| 606 | 20230726 | 091500 | 355545280 | 11060 | 11060 | 11070 | 11060 | 5329 |
| 607 | 20230726 | 091400 | 296563830 | 11060 | 11050 | 11070 | 10960 | 1974 |
| 608 | 20230726 | 091300 | 274765700 | 11030 | 11000 | 11030 | 10950 | 1294 |
| 609 | 20230726 | 091200 | 260497160 | 10950 | 11000 | 11040 | 10950 | 2079 |
| 610 | 20230726 | 091100 | 237649450 | 11000 | 11070 | 11070 | 10960 | 851 |
| 611 | 20230726 | 091000 | 228313210 | 11080 | 11080 | 11090 | 11060 | 476 |
| 612 | 20230726 | 090900 | 223039430 | 11090 | 10980 | 11100 | 10980 | 2878 |
| 613 | 20230726 | 090800 | 191273280 | 10900 | 10950 | 10990 | 10900 | 1574 |
| 614 | 20230726 | 090700 | 174045990 | 11020 | 10950 | 11020 | 10950 | 660 |
| 615 | 20230726 | 090600 | 166775100 | 10900 | 11030 | 11030 | 10890 | 1660 |
| 616 | 20230726 | 090500 | 148565930 | 11030 | 10980 | 11030 | 10880 | 1964 |
| 617 | 20230726 | 090400 | 127148530 | 10900 | 11020 | 11030 | 10900 | 1835 |
| 618 | 20230726 | 090300 | 107066640 | 11030 | 11020 | 11030 | 10950 | 6129 |
| 619 | 20230726 | 090200 | 39790820 | 11030 | 11090 | 11090 | 11030 | 1374 |
| 620 | 20230726 | 090100 | 24607360 | 11080 | 11100 | 11130 | 11080 | 490 |
| 621 | 20230726 | 090000 | 19170330 | 11100 | 11060 | 11100 | 11060 | 1611 |