34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 2959 |
| 3 | 20230726 | 193000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 4 | 20230726 | 192900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 5 | 20230726 | 192800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 6 | 20230726 | 192700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 7 | 20230726 | 192600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 8 | 20230726 | 192500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 9 | 20230726 | 192400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 10 | 20230726 | 192300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 11 | 20230726 | 192200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 12 | 20230726 | 192100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 13 | 20230726 | 192000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 14 | 20230726 | 191900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 15 | 20230726 | 191800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 16 | 20230726 | 191700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 17 | 20230726 | 191600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 18 | 20230726 | 191500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 19 | 20230726 | 191400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 20 | 20230726 | 191300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 21 | 20230726 | 191200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 22 | 20230726 | 191100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 23 | 20230726 | 191000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 24 | 20230726 | 190900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 25 | 20230726 | 190800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 26 | 20230726 | 190700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 27 | 20230726 | 190600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 28 | 20230726 | 190500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 29 | 20230726 | 190400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 30 | 20230726 | 190300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 31 | 20230726 | 190200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 32 | 20230726 | 190100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 2959 |
| 33 | 20230726 | 190000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 34 | 20230726 | 185900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 35 | 20230726 | 185800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 36 | 20230726 | 185700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 37 | 20230726 | 185600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 38 | 20230726 | 185500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 39 | 20230726 | 185400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 40 | 20230726 | 185300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 41 | 20230726 | 185200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 42 | 20230726 | 185100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 43 | 20230726 | 185000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 44 | 20230726 | 184900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 45 | 20230726 | 184800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 46 | 20230726 | 184700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 47 | 20230726 | 184600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 48 | 20230726 | 184500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 49 | 20230726 | 184400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 50 | 20230726 | 184300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 51 | 20230726 | 184200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 52 | 20230726 | 184100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 53 | 20230726 | 184000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 54 | 20230726 | 183900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 55 | 20230726 | 183800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 56 | 20230726 | 183700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 57 | 20230726 | 183600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 58 | 20230726 | 183500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 59 | 20230726 | 183400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 60 | 20230726 | 183300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 61 | 20230726 | 183200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 62 | 20230726 | 183100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 2959 |
| 63 | 20230726 | 183000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 64 | 20230726 | 182900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 65 | 20230726 | 182800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 66 | 20230726 | 182700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 67 | 20230726 | 182600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 68 | 20230726 | 182500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 69 | 20230726 | 182400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 70 | 20230726 | 182300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 71 | 20230726 | 182200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 72 | 20230726 | 182100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 73 | 20230726 | 182000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 74 | 20230726 | 181900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 75 | 20230726 | 181800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 76 | 20230726 | 181700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 77 | 20230726 | 181600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 78 | 20230726 | 181500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 79 | 20230726 | 181400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 80 | 20230726 | 181300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 81 | 20230726 | 181200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 82 | 20230726 | 181100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 83 | 20230726 | 181000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 84 | 20230726 | 180900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 85 | 20230726 | 180800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 86 | 20230726 | 180700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 87 | 20230726 | 180600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 88 | 20230726 | 180500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 89 | 20230726 | 180400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 90 | 20230726 | 180300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 91 | 20230726 | 180200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 92 | 20230726 | 180100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 2959 |
| 93 | 20230726 | 180000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 94 | 20230726 | 175900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 95 | 20230726 | 175800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 96 | 20230726 | 175700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 97 | 20230726 | 175600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 98 | 20230726 | 175500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 99 | 20230726 | 175400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 100 | 20230726 | 175300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 101 | 20230726 | 175200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 102 | 20230726 | 175100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 103 | 20230726 | 175000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 104 | 20230726 | 174900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 105 | 20230726 | 174800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 106 | 20230726 | 174700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 107 | 20230726 | 174600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 108 | 20230726 | 174500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 109 | 20230726 | 174400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 110 | 20230726 | 174300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 111 | 20230726 | 174200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 112 | 20230726 | 174100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 113 | 20230726 | 174000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 114 | 20230726 | 173900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 115 | 20230726 | 173800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 116 | 20230726 | 173700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 117 | 20230726 | 173600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 118 | 20230726 | 173500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 119 | 20230726 | 173400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 120 | 20230726 | 173300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 121 | 20230726 | 173200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 122 | 20230726 | 173100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 2959 |
| 123 | 20230726 | 173000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 124 | 20230726 | 172900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 125 | 20230726 | 172800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 126 | 20230726 | 172700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 127 | 20230726 | 172600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 128 | 20230726 | 172500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 129 | 20230726 | 172400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 130 | 20230726 | 172300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 131 | 20230726 | 172200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 132 | 20230726 | 172100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 133 | 20230726 | 172000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 134 | 20230726 | 171900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 135 | 20230726 | 171800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 136 | 20230726 | 171700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 137 | 20230726 | 171600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 138 | 20230726 | 171500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 139 | 20230726 | 171400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 140 | 20230726 | 171300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 141 | 20230726 | 171200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 142 | 20230726 | 171100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 143 | 20230726 | 171000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 144 | 20230726 | 170900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 145 | 20230726 | 170800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 146 | 20230726 | 170700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 147 | 20230726 | 170600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 148 | 20230726 | 170500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 149 | 20230726 | 170400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 150 | 20230726 | 170300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 151 | 20230726 | 170200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 152 | 20230726 | 170100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 2959 |
| 153 | 20230726 | 170000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 154 | 20230726 | 165900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 155 | 20230726 | 165800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 156 | 20230726 | 165700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 157 | 20230726 | 165600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 158 | 20230726 | 165500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 159 | 20230726 | 165400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 160 | 20230726 | 165300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 161 | 20230726 | 165200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 162 | 20230726 | 165100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 163 | 20230726 | 165000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 164 | 20230726 | 164900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 165 | 20230726 | 164800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 166 | 20230726 | 164700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 167 | 20230726 | 164600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 168 | 20230726 | 164500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 169 | 20230726 | 164400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 170 | 20230726 | 164300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 171 | 20230726 | 164200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 172 | 20230726 | 164100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 173 | 20230726 | 164000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 174 | 20230726 | 163900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 175 | 20230726 | 163800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 176 | 20230726 | 163700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 177 | 20230726 | 163600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 178 | 20230726 | 163500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 179 | 20230726 | 163400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 180 | 20230726 | 163300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 181 | 20230726 | 163200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 182 | 20230726 | 163100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 2959 |
| 183 | 20230726 | 163000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 184 | 20230726 | 162900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 185 | 20230726 | 162800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 186 | 20230726 | 162700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 187 | 20230726 | 162600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 188 | 20230726 | 162500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 189 | 20230726 | 162400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 190 | 20230726 | 162300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 191 | 20230726 | 162200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 192 | 20230726 | 162100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 193 | 20230726 | 162000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 194 | 20230726 | 161900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 195 | 20230726 | 161800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 196 | 20230726 | 161700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 197 | 20230726 | 161600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 198 | 20230726 | 161500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 199 | 20230726 | 161400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 200 | 20230726 | 161300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 201 | 20230726 | 161200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 202 | 20230726 | 161100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 203 | 20230726 | 161000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 204 | 20230726 | 160900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 205 | 20230726 | 160800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 206 | 20230726 | 160700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 207 | 20230726 | 160600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 208 | 20230726 | 160500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 209 | 20230726 | 160400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 210 | 20230726 | 160300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 211 | 20230726 | 160200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 212 | 20230726 | 160100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 2959 |
| 213 | 20230726 | 160000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 214 | 20230726 | 155900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 215 | 20230726 | 155800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 216 | 20230726 | 155700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 217 | 20230726 | 155600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 218 | 20230726 | 155500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 219 | 20230726 | 155400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 220 | 20230726 | 155300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 221 | 20230726 | 155200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 222 | 20230726 | 155100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 223 | 20230726 | 155000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 224 | 20230726 | 154900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 225 | 20230726 | 154800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 226 | 20230726 | 154700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 227 | 20230726 | 154600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 228 | 20230726 | 154500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 229 | 20230726 | 154400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 230 | 20230726 | 154300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 231 | 20230726 | 154200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 232 | 20230726 | 154100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 233 | 20230726 | 154000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 234 | 20230726 | 153900 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 235 | 20230726 | 153800 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 236 | 20230726 | 153700 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 237 | 20230726 | 153600 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 238 | 20230726 | 153500 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 239 | 20230726 | 153400 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 240 | 20230726 | 153300 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 241 | 20230726 | 153200 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 0 |
| 242 | 20230726 | 153100 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 2959 |
| 243 | 20230726 | 153000 | 2732952590 | 10200 | 10200 | 10200 | 10200 | 2959 |
| 244 | 20230726 | 152900 | 2702770790 | 10270 | 10270 | 10270 | 10270 | 0 |
| 245 | 20230726 | 152800 | 2702770790 | 10270 | 10270 | 10270 | 10270 | 0 |
| 246 | 20230726 | 152700 | 2702770790 | 10270 | 10270 | 10270 | 10270 | 0 |
| 247 | 20230726 | 152600 | 2702770790 | 10270 | 10270 | 10270 | 10270 | 0 |
| 248 | 20230726 | 152500 | 2702770790 | 10270 | 10270 | 10270 | 10270 | 0 |
| 249 | 20230726 | 152400 | 2702770790 | 10270 | 10270 | 10270 | 10270 | 0 |
| 250 | 20230726 | 152300 | 2702770790 | 10270 | 10270 | 10270 | 10270 | 0 |
| 251 | 20230726 | 152200 | 2702770790 | 10270 | 10270 | 10270 | 10270 | 0 |
| 252 | 20230726 | 152100 | 2702770790 | 10270 | 10270 | 10270 | 10270 | 0 |
| 253 | 20230726 | 152000 | 2702770790 | 10270 | 10270 | 10270 | 10270 | 0 |
| 254 | 20230726 | 151900 | 2702770790 | 10270 | 10230 | 10270 | 10220 | 202 |
| 255 | 20230726 | 151800 | 2700705250 | 10220 | 10220 | 10220 | 10220 | 93 |
| 256 | 20230726 | 151700 | 2699754790 | 10220 | 10220 | 10220 | 10220 | 6 |
| 257 | 20230726 | 151600 | 2699693470 | 10220 | 10210 | 10220 | 10210 | 116 |
| 258 | 20230726 | 151500 | 2698508900 | 10210 | 10190 | 10210 | 10190 | 663 |
| 259 | 20230726 | 151400 | 2691747680 | 10190 | 10180 | 10190 | 10180 | 813 |
| 260 | 20230726 | 151300 | 2683468490 | 10180 | 10190 | 10190 | 10180 | 1016 |
| 261 | 20230726 | 151200 | 2673120890 | 10190 | 10190 | 10190 | 10190 | 305 |
| 262 | 20230726 | 151100 | 2670012940 | 10190 | 10210 | 10210 | 10190 | 2876 |
| 263 | 20230726 | 151000 | 2640682240 | 10230 | 10230 | 10230 | 10230 | 129 |
| 264 | 20230726 | 150900 | 2639362570 | 10210 | 10210 | 10210 | 10210 | 100 |
| 265 | 20230726 | 150800 | 2638341570 | 10230 | 10230 | 10230 | 10210 | 2012 |
| 266 | 20230726 | 150700 | 2617759010 | 10200 | 10240 | 10240 | 10200 | 1138 |
| 267 | 20230726 | 150600 | 2606151370 | 10210 | 10210 | 10210 | 10210 | 1277 |
| 268 | 20230726 | 150500 | 2593113200 | 10210 | 10230 | 10230 | 10210 | 200 |
| 269 | 20230726 | 150400 | 2591071020 | 10240 | 10240 | 10240 | 10240 | 326 |
| 270 | 20230726 | 150300 | 2587732780 | 10240 | 10240 | 10240 | 10230 | 2058 |
| 271 | 20230726 | 150200 | 2566659990 | 10240 | 10230 | 10240 | 10220 | 440 |
| 272 | 20230726 | 150100 | 2562155720 | 10250 | 10240 | 10250 | 10240 | 53 |
| 273 | 20230726 | 150000 | 2561612570 | 10250 | 10250 | 10250 | 10250 | 3030 |
| 274 | 20230726 | 145900 | 2530555070 | 10260 | 10230 | 10260 | 10230 | 30 |
| 275 | 20230726 | 145800 | 2530247570 | 10250 | 10240 | 10250 | 10200 | 1100 |
| 276 | 20230726 | 145700 | 2519011670 | 10250 | 10240 | 10250 | 10240 | 275 |
| 277 | 20230726 | 145600 | 2516195190 | 10230 | 10230 | 10240 | 10230 | 240 |
| 278 | 20230726 | 145500 | 2513739890 | 10230 | 10230 | 10230 | 10230 | 47 |
| 279 | 20230726 | 145400 | 2513259080 | 10230 | 10230 | 10230 | 10230 | 126 |
| 280 | 20230726 | 145300 | 2511970100 | 10230 | 10240 | 10240 | 10230 | 200 |
| 281 | 20230726 | 145200 | 2509923100 | 10240 | 10240 | 10240 | 10240 | 147 |
| 282 | 20230726 | 145100 | 2508417820 | 10240 | 10240 | 10240 | 10240 | 109 |
| 283 | 20230726 | 145000 | 2507301660 | 10240 | 10240 | 10240 | 10240 | 10 |
| 284 | 20230726 | 144900 | 2507199260 | 10240 | 10240 | 10240 | 10240 | 244 |
| 285 | 20230726 | 144800 | 2504700700 | 10250 | 10250 | 10250 | 10250 | 226 |
| 286 | 20230726 | 144700 | 2502384200 | 10250 | 10250 | 10250 | 10250 | 547 |
| 287 | 20230726 | 144600 | 2496777450 | 10250 | 10270 | 10270 | 10250 | 245 |
| 288 | 20230726 | 144500 | 2494264250 | 10270 | 10250 | 10270 | 10250 | 406 |
| 289 | 20230726 | 144400 | 2490095780 | 10250 | 10230 | 10260 | 10230 | 423 |
| 290 | 20230726 | 144300 | 2485765690 | 10240 | 10240 | 10240 | 10240 | 179 |
| 291 | 20230726 | 144200 | 2483932730 | 10240 | 10250 | 10250 | 10240 | 486 |
| 292 | 20230726 | 144100 | 2478951330 | 10260 | 10240 | 10260 | 10240 | 264 |
| 293 | 20230726 | 144000 | 2476247950 | 10230 | 10230 | 10230 | 10230 | 0 |
| 294 | 20230726 | 143900 | 2476247950 | 10230 | 10240 | 10240 | 10230 | 534 |
| 295 | 20230726 | 143800 | 2470784720 | 10280 | 10280 | 10280 | 10230 | 13 |
| 296 | 20230726 | 143700 | 2470651480 | 10210 | 10210 | 10250 | 10210 | 10787 |
| 297 | 20230726 | 143600 | 2360441130 | 10210 | 10220 | 10220 | 10200 | 956 |
| 298 | 20230726 | 143500 | 2350682630 | 10240 | 10240 | 10240 | 10220 | 430 |
| 299 | 20230726 | 143400 | 2346280950 | 10240 | 10240 | 10240 | 10240 | 0 |
| 300 | 20230726 | 143300 | 2346280950 | 10240 | 10220 | 10240 | 10220 | 290 |
| 301 | 20230726 | 143200 | 2343312890 | 10240 | 10240 | 10240 | 10240 | 13 |
| 302 | 20230726 | 143100 | 2343179770 | 10250 | 10250 | 10250 | 10250 | 100 |
| 303 | 20230726 | 143000 | 2342154770 | 10290 | 10250 | 10290 | 10240 | 300 |
| 304 | 20230726 | 142900 | 2339082380 | 10240 | 10240 | 10240 | 10240 | 100 |
| 305 | 20230726 | 142800 | 2338058380 | 10300 | 10300 | 10300 | 10300 | 10 |
| 306 | 20230726 | 142700 | 2337955380 | 10300 | 10240 | 10300 | 10240 | 1729 |
| 307 | 20230726 | 142600 | 2320188040 | 10250 | 10250 | 10250 | 10250 | 1 |
| 308 | 20230726 | 142500 | 2320177790 | 10200 | 10210 | 10210 | 10200 | 186 |
| 309 | 20230726 | 142400 | 2318278810 | 10250 | 10250 | 10250 | 10250 | 0 |
| 310 | 20230726 | 142300 | 2318278810 | 10250 | 10250 | 10250 | 10210 | 149 |
| 311 | 20230726 | 142200 | 2316754550 | 10210 | 10210 | 10210 | 10210 | 0 |
| 312 | 20230726 | 142100 | 2316754550 | 10210 | 10220 | 10220 | 10210 | 1145 |
| 313 | 20230726 | 142000 | 2305064050 | 10210 | 10210 | 10210 | 10210 | 4 |
| 314 | 20230726 | 141900 | 2305023210 | 10260 | 10260 | 10260 | 10260 | 3 |
| 315 | 20230726 | 141800 | 2304992430 | 10210 | 10210 | 10210 | 10210 | 1 |
| 316 | 20230726 | 141700 | 2304982220 | 10210 | 10250 | 10260 | 10210 | 562 |
| 317 | 20230726 | 141600 | 2299217680 | 10240 | 10200 | 10240 | 10200 | 852 |
| 318 | 20230726 | 141500 | 2290509560 | 10200 | 10200 | 10200 | 10140 | 993 |
| 319 | 20230726 | 141400 | 2280391630 | 10230 | 10220 | 10230 | 10220 | 540 |
| 320 | 20230726 | 141300 | 2274870190 | 10220 | 10190 | 10220 | 10190 | 410 |
| 321 | 20230726 | 141200 | 2270687370 | 10180 | 10140 | 10180 | 10140 | 765 |
| 322 | 20230726 | 141100 | 2262908670 | 10200 | 10140 | 10200 | 10130 | 500 |
| 323 | 20230726 | 141000 | 2257842660 | 10150 | 10160 | 10210 | 10150 | 140 |
| 324 | 20230726 | 140900 | 2256421390 | 10220 | 10220 | 10220 | 10220 | 0 |
| 325 | 20230726 | 140800 | 2256421390 | 10220 | 10150 | 10220 | 10150 | 2 |
| 326 | 20230726 | 140700 | 2256401020 | 10230 | 10230 | 10230 | 10230 | 209 |
| 327 | 20230726 | 140600 | 2254262950 | 10230 | 10160 | 10230 | 10150 | 217 |
| 328 | 20230726 | 140500 | 2252058580 | 10200 | 10210 | 10210 | 10200 | 1763 |
| 329 | 20230726 | 140400 | 2234064110 | 10250 | 10270 | 10270 | 10250 | 2 |
| 330 | 20230726 | 140300 | 2234043590 | 10270 | 10200 | 10270 | 10200 | 1007 |
| 331 | 20230726 | 140200 | 2223739710 | 10180 | 10150 | 10180 | 10150 | 344 |
| 332 | 20230726 | 140100 | 2220240050 | 10150 | 10120 | 10150 | 10110 | 1566 |
| 333 | 20230726 | 140000 | 2204392200 | 10150 | 10150 | 10150 | 10150 | 0 |
| 334 | 20230726 | 135900 | 2204392200 | 10150 | 10150 | 10150 | 10150 | 172 |
| 335 | 20230726 | 135800 | 2202646400 | 10150 | 10110 | 10150 | 10100 | 1843 |
| 336 | 20230726 | 135700 | 2184031090 | 10110 | 10170 | 10170 | 10100 | 5508 |
| 337 | 20230726 | 135600 | 2128211100 | 10200 | 10180 | 10200 | 10170 | 1679 |
| 338 | 20230726 | 135500 | 2111122790 | 10200 | 10170 | 10200 | 10170 | 337 |
| 339 | 20230726 | 135400 | 2107685540 | 10170 | 10170 | 10200 | 10170 | 1419 |
| 340 | 20230726 | 135300 | 2093254280 | 10180 | 10200 | 10200 | 10180 | 601 |
| 341 | 20230726 | 135200 | 2087136080 | 10170 | 10170 | 10170 | 10170 | 278 |
| 342 | 20230726 | 135100 | 2084308820 | 10170 | 10160 | 10200 | 10160 | 657 |
| 343 | 20230726 | 135000 | 2077630010 | 10160 | 10180 | 10190 | 10160 | 2400 |
| 344 | 20230726 | 134900 | 2053226380 | 10200 | 10200 | 10200 | 10200 | 41 |
| 345 | 20230726 | 134800 | 2052808180 | 10200 | 10180 | 10200 | 10180 | 319 |
| 346 | 20230726 | 134700 | 2049560520 | 10190 | 10180 | 10200 | 10180 | 495 |
| 347 | 20230726 | 134600 | 2044519400 | 10200 | 10200 | 10200 | 10180 | 514 |
| 348 | 20230726 | 134500 | 2039280600 | 10200 | 10220 | 10220 | 10200 | 201 |
| 349 | 20230726 | 134400 | 2037230380 | 10200 | 10220 | 10220 | 10200 | 59 |
| 350 | 20230726 | 134300 | 2036628400 | 10220 | 10220 | 10220 | 10220 | 0 |
| 351 | 20230726 | 134200 | 2036628400 | 10220 | 10220 | 10220 | 10220 | 1 |
| 352 | 20230726 | 134100 | 2036618180 | 10170 | 10190 | 10220 | 10170 | 1346 |
| 353 | 20230726 | 134000 | 2022915490 | 10190 | 10190 | 10190 | 10190 | 1146 |
| 354 | 20230726 | 133900 | 2011237750 | 10230 | 10190 | 10230 | 10190 | 17 |
| 355 | 20230726 | 133800 | 2011064480 | 10190 | 10200 | 10240 | 10190 | 942 |
| 356 | 20230726 | 133700 | 2001461550 | 10280 | 10250 | 10280 | 10200 | 472 |
| 357 | 20230726 | 133600 | 1996639430 | 10250 | 10200 | 10290 | 10190 | 545 |
| 358 | 20230726 | 133500 | 1991075450 | 10250 | 10250 | 10250 | 10250 | 402 |
| 359 | 20230726 | 133400 | 1986954950 | 10250 | 10250 | 10250 | 10250 | 5 |
| 360 | 20230726 | 133300 | 1986903700 | 10250 | 10250 | 10250 | 10250 | 100 |
| 361 | 20230726 | 133200 | 1985878700 | 10250 | 10250 | 10250 | 10250 | 1 |
| 362 | 20230726 | 133100 | 1985868450 | 10230 | 10230 | 10230 | 10180 | 381 |
| 363 | 20230726 | 133000 | 1981979850 | 10190 | 10260 | 10270 | 10190 | 2512 |
| 364 | 20230726 | 132900 | 1956333220 | 10260 | 10210 | 10260 | 10210 | 260 |
| 365 | 20230726 | 132800 | 1953676820 | 10220 | 10190 | 10220 | 10190 | 176 |
| 366 | 20230726 | 132700 | 1951883290 | 10220 | 10190 | 10220 | 10190 | 583 |
| 367 | 20230726 | 132600 | 1945935970 | 10200 | 10260 | 10260 | 10200 | 605 |
| 368 | 20230726 | 132500 | 1939751110 | 10260 | 10260 | 10260 | 10260 | 0 |
| 369 | 20230726 | 132400 | 1939751110 | 10260 | 10230 | 10260 | 10200 | 206 |
| 370 | 20230726 | 132300 | 1937643730 | 10230 | 10230 | 10230 | 10230 | 1 |
| 371 | 20230726 | 132200 | 1937633500 | 10190 | 10190 | 10190 | 10190 | 796 |
| 372 | 20230726 | 132100 | 1929522260 | 10190 | 10210 | 10210 | 10190 | 509 |
| 373 | 20230726 | 132000 | 1924329000 | 10260 | 10260 | 10260 | 10260 | 1 |
| 374 | 20230726 | 131900 | 1924318740 | 10260 | 10210 | 10260 | 10210 | 284 |
| 375 | 20230726 | 131800 | 1921407840 | 10210 | 10210 | 10210 | 10200 | 1411 |
| 376 | 20230726 | 131700 | 1907004080 | 10210 | 10210 | 10210 | 10210 | 60 |
| 377 | 20230726 | 131600 | 1906391480 | 10260 | 10210 | 10260 | 10210 | 563 |
| 378 | 20230726 | 131500 | 1900643110 | 10260 | 10260 | 10260 | 10260 | 1 |
| 379 | 20230726 | 131400 | 1900632850 | 10190 | 10190 | 10190 | 10190 | 220 |
| 380 | 20230726 | 131300 | 1898391050 | 10190 | 10190 | 10190 | 10190 | 1 |
| 381 | 20230726 | 131200 | 1898380860 | 10190 | 10190 | 10190 | 10150 | 64 |
| 382 | 20230726 | 131100 | 1897729930 | 10190 | 10190 | 10190 | 10190 | 3 |
| 383 | 20230726 | 131000 | 1897699360 | 10180 | 10180 | 10180 | 10180 | 2 |
| 384 | 20230726 | 130900 | 1897679000 | 10160 | 10180 | 10180 | 10160 | 328 |
| 385 | 20230726 | 130800 | 1894345440 | 10170 | 10190 | 10190 | 10170 | 825 |
| 386 | 20230726 | 130700 | 1885948770 | 10180 | 10190 | 10200 | 10180 | 238 |
| 387 | 20230726 | 130600 | 1883524750 | 10190 | 10270 | 10270 | 10190 | 28 |
| 388 | 20230726 | 130500 | 1883239350 | 10270 | 10190 | 10290 | 10190 | 315 |
| 389 | 20230726 | 130400 | 1880019620 | 10190 | 10200 | 10200 | 10190 | 166 |
| 390 | 20230726 | 130300 | 1878326940 | 10210 | 10190 | 10210 | 10190 | 114 |
| 391 | 20230726 | 130200 | 1877164310 | 10190 | 10200 | 10200 | 10190 | 112 |
| 392 | 20230726 | 130100 | 1876022150 | 10210 | 10200 | 10210 | 10200 | 46 |
| 393 | 20230726 | 130000 | 1875552890 | 10200 | 10200 | 10200 | 10200 | 51 |
| 394 | 20230726 | 125900 | 1875032690 | 10200 | 10220 | 10220 | 10200 | 220 |
| 395 | 20230726 | 125800 | 1872788650 | 10220 | 10260 | 10260 | 10220 | 96 |
| 396 | 20230726 | 125700 | 1871806620 | 10270 | 10270 | 10270 | 10270 | 1 |
| 397 | 20230726 | 125600 | 1871796350 | 10270 | 10230 | 10270 | 10230 | 15 |
| 398 | 20230726 | 125500 | 1871642860 | 10230 | 10220 | 10270 | 10210 | 815 |
| 399 | 20230726 | 125400 | 1863320500 | 10220 | 10230 | 10290 | 10220 | 291 |
| 400 | 20230726 | 125300 | 1860337900 | 10300 | 10210 | 10310 | 10210 | 432 |
| 401 | 20230726 | 125200 | 1855918980 | 10210 | 10220 | 10220 | 10200 | 109 |
| 402 | 20230726 | 125100 | 1854806080 | 10220 | 10220 | 10220 | 10200 | 39 |
| 403 | 20230726 | 125000 | 1854408240 | 10200 | 10200 | 10200 | 10200 | 1 |
| 404 | 20230726 | 124900 | 1854398040 | 10200 | 10200 | 10200 | 10200 | 344 |
| 405 | 20230726 | 124800 | 1850889240 | 10200 | 10190 | 10200 | 10190 | 1049 |
| 406 | 20230726 | 124700 | 1840193320 | 10190 | 10130 | 10190 | 10130 | 289 |
| 407 | 20230726 | 124600 | 1837263690 | 10150 | 10150 | 10150 | 10150 | 498 |
| 408 | 20230726 | 124500 | 1832208990 | 10150 | 10140 | 10150 | 10100 | 2823 |
| 409 | 20230726 | 124400 | 1803637960 | 10140 | 10160 | 10220 | 10140 | 813 |
| 410 | 20230726 | 124300 | 1795387170 | 10200 | 10150 | 10200 | 10150 | 350 |
| 411 | 20230726 | 124200 | 1791819170 | 10140 | 10240 | 10240 | 10140 | 816 |
| 412 | 20230726 | 124100 | 1783533300 | 10200 | 10200 | 10240 | 10200 | 103 |
| 413 | 20230726 | 124000 | 1782482620 | 10200 | 10220 | 10240 | 10200 | 2449 |
| 414 | 20230726 | 123900 | 1757495650 | 10240 | 10240 | 10240 | 10220 | 194 |
| 415 | 20230726 | 123800 | 1755512750 | 10250 | 10250 | 10250 | 10250 | 0 |
| 416 | 20230726 | 123700 | 1755512750 | 10250 | 10240 | 10250 | 10220 | 1367 |
| 417 | 20230726 | 123600 | 1741529110 | 10240 | 10240 | 10240 | 10240 | 201 |
| 418 | 20230726 | 123500 | 1739470870 | 10230 | 10250 | 10250 | 10230 | 648 |
| 419 | 20230726 | 123400 | 1732835590 | 10240 | 10260 | 10260 | 10230 | 1065 |
| 420 | 20230726 | 123300 | 1721924390 | 10320 | 10320 | 10320 | 10320 | 1 |
| 421 | 20230726 | 123200 | 1721914070 | 10320 | 10320 | 10320 | 10260 | 698 |
| 422 | 20230726 | 123100 | 1714745960 | 10320 | 10320 | 10320 | 10320 | 0 |
| 423 | 20230726 | 123000 | 1714745960 | 10320 | 10290 | 10320 | 10290 | 150 |
| 424 | 20230726 | 122900 | 1713200450 | 10290 | 10290 | 10290 | 10290 | 1 |
| 425 | 20230726 | 122800 | 1713190160 | 10280 | 10270 | 10280 | 10270 | 48 |
| 426 | 20230726 | 122700 | 1712697100 | 10290 | 10280 | 10290 | 10270 | 101 |
| 427 | 20230726 | 122600 | 1711659310 | 10290 | 10290 | 10290 | 10290 | 5 |
| 428 | 20230726 | 122500 | 1711607860 | 10290 | 10290 | 10290 | 10290 | 2 |
| 429 | 20230726 | 122400 | 1711587280 | 10290 | 10280 | 10290 | 10250 | 336 |
| 430 | 20230726 | 122300 | 1708140150 | 10290 | 10290 | 10290 | 10290 | 1 |
| 431 | 20230726 | 122200 | 1708129860 | 10280 | 10280 | 10280 | 10280 | 13 |
| 432 | 20230726 | 122100 | 1707996220 | 10270 | 10270 | 10270 | 10270 | 0 |
| 433 | 20230726 | 122000 | 1707996220 | 10270 | 10270 | 10280 | 10250 | 645 |
| 434 | 20230726 | 121900 | 1701381000 | 10270 | 10260 | 10270 | 10260 | 345 |
| 435 | 20230726 | 121800 | 1697839300 | 10250 | 10290 | 10290 | 10250 | 1713 |
| 436 | 20230726 | 121700 | 1680260350 | 10290 | 10320 | 10320 | 10280 | 443 |
| 437 | 20230726 | 121600 | 1675703740 | 10320 | 10320 | 10320 | 10320 | 0 |
| 438 | 20230726 | 121500 | 1675703740 | 10320 | 10290 | 10320 | 10290 | 211 |
| 439 | 20230726 | 121400 | 1673532280 | 10300 | 10300 | 10300 | 10300 | 11 |
| 440 | 20230726 | 121300 | 1673418980 | 10320 | 10300 | 10320 | 10300 | 2 |
| 441 | 20230726 | 121200 | 1673398360 | 10320 | 10320 | 10320 | 10320 | 1 |
| 442 | 20230726 | 121100 | 1673388040 | 10290 | 10290 | 10290 | 10290 | 4 |
| 443 | 20230726 | 121000 | 1673346880 | 10290 | 10290 | 10290 | 10290 | 69 |
| 444 | 20230726 | 120900 | 1672636870 | 10290 | 10280 | 10290 | 10270 | 201 |
| 445 | 20230726 | 120800 | 1670570400 | 10280 | 10290 | 10290 | 10280 | 125 |
| 446 | 20230726 | 120700 | 1669284660 | 10300 | 10320 | 10320 | 10300 | 1764 |
| 447 | 20230726 | 120600 | 1651105350 | 10320 | 10320 | 10320 | 10320 | 1 |
| 448 | 20230726 | 120500 | 1651095030 | 10320 | 10310 | 10320 | 10310 | 177 |
| 449 | 20230726 | 120400 | 1649269540 | 10320 | 10330 | 10330 | 10320 | 774 |
| 450 | 20230726 | 120300 | 1641280160 | 10330 | 10350 | 10350 | 10330 | 1664 |
| 451 | 20230726 | 120200 | 1624084240 | 10350 | 10350 | 10350 | 10350 | 417 |
| 452 | 20230726 | 120100 | 1619768290 | 10370 | 10370 | 10370 | 10370 | 0 |
| 453 | 20230726 | 120000 | 1619768290 | 10370 | 10370 | 10370 | 10370 | 1 |
| 454 | 20230726 | 115900 | 1619757920 | 10360 | 10360 | 10360 | 10350 | 376 |
| 455 | 20230726 | 115800 | 1615865750 | 10360 | 10360 | 10360 | 10360 | 1 |
| 456 | 20230726 | 115700 | 1615855390 | 10360 | 10360 | 10360 | 10360 | 319 |
| 457 | 20230726 | 115600 | 1612550550 | 10360 | 10340 | 10360 | 10340 | 502 |
| 458 | 20230726 | 115500 | 1607355380 | 10340 | 10340 | 10340 | 10340 | 64 |
| 459 | 20230726 | 115400 | 1606693620 | 10330 | 10330 | 10330 | 10330 | 244 |
| 460 | 20230726 | 115300 | 1604173100 | 10330 | 10330 | 10330 | 10330 | 145 |
| 461 | 20230726 | 115200 | 1602675250 | 10330 | 10330 | 10330 | 10330 | 858 |
| 462 | 20230726 | 115100 | 1593812110 | 10330 | 10310 | 10330 | 10310 | 1172 |
| 463 | 20230726 | 115000 | 1581728750 | 10310 | 10310 | 10310 | 10310 | 336 |
| 464 | 20230726 | 114900 | 1578264590 | 10310 | 10310 | 10310 | 10310 | 0 |
| 465 | 20230726 | 114800 | 1578264590 | 10310 | 10320 | 10330 | 10300 | 387 |
| 466 | 20230726 | 114700 | 1574274210 | 10340 | 10350 | 10350 | 10300 | 2333 |
| 467 | 20230726 | 114600 | 1550193760 | 10350 | 10380 | 10390 | 10350 | 355 |
| 468 | 20230726 | 114500 | 1546511310 | 10340 | 10380 | 10380 | 10340 | 1357 |
| 469 | 20230726 | 114400 | 1532458330 | 10390 | 10380 | 10390 | 10380 | 112 |
| 470 | 20230726 | 114300 | 1531295760 | 10380 | 10380 | 10380 | 10380 | 120 |
| 471 | 20230726 | 114200 | 1530050160 | 10380 | 10380 | 10380 | 10380 | 0 |
| 472 | 20230726 | 114100 | 1530050160 | 10380 | 10340 | 10380 | 10340 | 159 |
| 473 | 20230726 | 114000 | 1528401980 | 10340 | 10340 | 10340 | 10340 | 100 |
| 474 | 20230726 | 113900 | 1527367980 | 10380 | 10380 | 10380 | 10380 | 1 |
| 475 | 20230726 | 113800 | 1527357600 | 10340 | 10350 | 10350 | 10330 | 241 |
| 476 | 20230726 | 113700 | 1524865240 | 10350 | 10350 | 10350 | 10330 | 182 |
| 477 | 20230726 | 113600 | 1522983140 | 10340 | 10350 | 10350 | 10330 | 1159 |
| 478 | 20230726 | 113500 | 1511001820 | 10390 | 10390 | 10390 | 10330 | 883 |
| 479 | 20230726 | 113400 | 1501871330 | 10350 | 10340 | 10390 | 10330 | 681 |
| 480 | 20230726 | 113300 | 1494812410 | 10330 | 10340 | 10340 | 10330 | 459 |
| 481 | 20230726 | 113200 | 1490069290 | 10380 | 10380 | 10380 | 10380 | 75 |
| 482 | 20230726 | 113100 | 1489290790 | 10380 | 10330 | 10380 | 10330 | 678 |
| 483 | 20230726 | 113000 | 1482273640 | 10330 | 10330 | 10330 | 10330 | 0 |
| 484 | 20230726 | 112900 | 1482273640 | 10330 | 10330 | 10330 | 10330 | 8 |
| 485 | 20230726 | 112800 | 1482191000 | 10330 | 10310 | 10330 | 10310 | 121 |
| 486 | 20230726 | 112700 | 1480941670 | 10310 | 10320 | 10320 | 10310 | 58 |
| 487 | 20230726 | 112600 | 1480343570 | 10310 | 10300 | 10310 | 10300 | 84 |
| 488 | 20230726 | 112500 | 1479478330 | 10330 | 10330 | 10330 | 10330 | 25 |
| 489 | 20230726 | 112400 | 1479220080 | 10330 | 10330 | 10330 | 10330 | 31 |
| 490 | 20230726 | 112300 | 1478899850 | 10230 | 10330 | 10330 | 10230 | 3579 |
| 491 | 20230726 | 112200 | 1442100600 | 10300 | 10300 | 10330 | 10300 | 120 |
| 492 | 20230726 | 112100 | 1440864540 | 10300 | 10300 | 10300 | 10300 | 405 |
| 493 | 20230726 | 112000 | 1436693040 | 10330 | 10300 | 10330 | 10300 | 496 |
| 494 | 20230726 | 111900 | 1431583770 | 10300 | 10300 | 10300 | 10300 | 220 |
| 495 | 20230726 | 111800 | 1429317770 | 10300 | 10310 | 10310 | 10250 | 208 |
| 496 | 20230726 | 111700 | 1427177700 | 10200 | 10300 | 10310 | 10200 | 3506 |
| 497 | 20230726 | 111600 | 1391250460 | 10310 | 10320 | 10320 | 10310 | 125 |
| 498 | 20230726 | 111500 | 1389961670 | 10320 | 10320 | 10320 | 10320 | 81 |
| 499 | 20230726 | 111400 | 1389125750 | 10330 | 10340 | 10340 | 10330 | 105 |
| 500 | 20230726 | 111300 | 1388041080 | 10340 | 10340 | 10350 | 10340 | 61 |
| 501 | 20230726 | 111200 | 1387409840 | 10350 | 10350 | 10350 | 10350 | 3 |
| 502 | 20230726 | 111100 | 1387378790 | 10340 | 10350 | 10350 | 10340 | 39 |
| 503 | 20230726 | 111000 | 1386975520 | 10300 | 10310 | 10310 | 10300 | 500 |
| 504 | 20230726 | 110900 | 1381824610 | 10340 | 10340 | 10340 | 10330 | 56 |
| 505 | 20230726 | 110800 | 1381245640 | 10340 | 10330 | 10340 | 10310 | 509 |
| 506 | 20230726 | 110700 | 1375989270 | 10340 | 10350 | 10350 | 10330 | 273 |
| 507 | 20230726 | 110600 | 1373165730 | 10350 | 10370 | 10370 | 10350 | 1546 |
| 508 | 20230726 | 110500 | 1357156700 | 10400 | 10400 | 10400 | 10380 | 702 |
| 509 | 20230726 | 110400 | 1349863900 | 10400 | 10360 | 10400 | 10350 | 516 |
| 510 | 20230726 | 110300 | 1344517030 | 10360 | 10350 | 10360 | 10350 | 46 |
| 511 | 20230726 | 110200 | 1344040920 | 10330 | 10330 | 10330 | 10330 | 0 |
| 512 | 20230726 | 110100 | 1344040920 | 10330 | 10370 | 10370 | 10330 | 121 |
| 513 | 20230726 | 110000 | 1342787770 | 10370 | 10360 | 10370 | 10360 | 115 |
| 514 | 20230726 | 105900 | 1341595390 | 10330 | 10360 | 10360 | 10330 | 70 |
| 515 | 20230726 | 105800 | 1340871990 | 10320 | 10310 | 10320 | 10300 | 586 |
| 516 | 20230726 | 105700 | 1334825890 | 10320 | 10320 | 10320 | 10320 | 131 |
| 517 | 20230726 | 105600 | 1333473970 | 10300 | 10330 | 10330 | 10300 | 400 |
| 518 | 20230726 | 105500 | 1329351750 | 10370 | 10330 | 10370 | 10330 | 178 |
| 519 | 20230726 | 105400 | 1327512970 | 10330 | 10370 | 10370 | 10330 | 310 |
| 520 | 20230726 | 105300 | 1324309970 | 10370 | 10410 | 10410 | 10330 | 554 |
| 521 | 20230726 | 105200 | 1318583780 | 10410 | 10350 | 10410 | 10330 | 169 |
| 522 | 20230726 | 105100 | 1316836410 | 10370 | 10390 | 10410 | 10330 | 1642 |
| 523 | 20230726 | 105000 | 1299836700 | 10370 | 10310 | 10370 | 10310 | 1121 |
| 524 | 20230726 | 104900 | 1288235240 | 10300 | 10300 | 10310 | 10290 | 711 |
| 525 | 20230726 | 104800 | 1280913230 | 10310 | 10270 | 10310 | 10250 | 2086 |
| 526 | 20230726 | 104700 | 1259462490 | 10270 | 10250 | 10280 | 10250 | 185 |
| 527 | 20230726 | 104600 | 1257562390 | 10250 | 10290 | 10290 | 10250 | 4156 |
| 528 | 20230726 | 104500 | 1214931600 | 10300 | 10310 | 10310 | 10290 | 255 |
| 529 | 20230726 | 104400 | 1212305970 | 10260 | 10330 | 10350 | 10260 | 1279 |
| 530 | 20230726 | 104300 | 1199136680 | 10330 | 10310 | 10370 | 10310 | 764 |
| 531 | 20230726 | 104200 | 1191250210 | 10310 | 10310 | 10310 | 10250 | 3347 |
| 532 | 20230726 | 104100 | 1156899450 | 10350 | 10320 | 10380 | 10300 | 2471 |
| 533 | 20230726 | 104000 | 1131428270 | 10320 | 10390 | 10390 | 10320 | 2569 |
| 534 | 20230726 | 103900 | 1104842150 | 10390 | 10370 | 10390 | 10360 | 314 |
| 535 | 20230726 | 103800 | 1101586930 | 10360 | 10390 | 10390 | 10360 | 2182 |
| 536 | 20230726 | 103700 | 1078955180 | 10390 | 10370 | 10420 | 10370 | 27 |
| 537 | 20230726 | 103600 | 1078674040 | 10420 | 10430 | 10430 | 10370 | 1003 |
| 538 | 20230726 | 103500 | 1068245730 | 10400 | 10440 | 10440 | 10380 | 222 |
| 539 | 20230726 | 103400 | 1065938760 | 10440 | 10370 | 10440 | 10370 | 100 |
| 540 | 20230726 | 103300 | 1064901690 | 10370 | 10370 | 10380 | 10370 | 1274 |
| 541 | 20230726 | 103200 | 1051689530 | 10370 | 10400 | 10400 | 10370 | 1374 |
| 542 | 20230726 | 103100 | 1037416100 | 10400 | 10440 | 10440 | 10350 | 2449 |
| 543 | 20230726 | 103000 | 1011951420 | 10490 | 10450 | 10500 | 10430 | 1118 |
| 544 | 20230726 | 102900 | 1000269660 | 10450 | 10500 | 10500 | 10450 | 219 |
| 545 | 20230726 | 102800 | 997979860 | 10530 | 10460 | 10530 | 10450 | 711 |
| 546 | 20230726 | 102700 | 990538430 | 10500 | 10540 | 10540 | 10460 | 54 |
| 547 | 20230726 | 102600 | 989972720 | 10450 | 10490 | 10540 | 10450 | 2351 |
| 548 | 20230726 | 102500 | 965349420 | 10490 | 10500 | 10500 | 10490 | 749 |
| 549 | 20230726 | 102400 | 957489300 | 10550 | 10550 | 10550 | 10550 | 151 |
| 550 | 20230726 | 102300 | 955896250 | 10500 | 10480 | 10500 | 10480 | 941 |
| 551 | 20230726 | 102200 | 946023950 | 10490 | 10490 | 10490 | 10480 | 109 |
| 552 | 20230726 | 102100 | 944880800 | 10490 | 10510 | 10510 | 10490 | 2233 |
| 553 | 20230726 | 102000 | 921430890 | 10510 | 10530 | 10530 | 10500 | 2411 |
| 554 | 20230726 | 101900 | 896087350 | 10530 | 10560 | 10570 | 10530 | 1167 |
| 555 | 20230726 | 101800 | 883767940 | 10570 | 10590 | 10590 | 10570 | 218 |
| 556 | 20230726 | 101700 | 881463230 | 10610 | 10590 | 10610 | 10580 | 220 |
| 557 | 20230726 | 101600 | 879129530 | 10610 | 10590 | 10610 | 10590 | 104 |
| 558 | 20230726 | 101500 | 878027150 | 10610 | 10610 | 10610 | 10580 | 687 |
| 559 | 20230726 | 101400 | 870756820 | 10620 | 10620 | 10620 | 10570 | 27 |
| 560 | 20230726 | 101300 | 870470380 | 10570 | 10580 | 10620 | 10570 | 2012 |
| 561 | 20230726 | 101200 | 849186140 | 10580 | 10620 | 10630 | 10580 | 1414 |
| 562 | 20230726 | 101100 | 834213620 | 10590 | 10600 | 10630 | 10580 | 1236 |
| 563 | 20230726 | 101000 | 821125200 | 10600 | 10600 | 10600 | 10590 | 1780 |
| 564 | 20230726 | 100900 | 802258510 | 10600 | 10600 | 10600 | 10590 | 280 |
| 565 | 20230726 | 100800 | 799290530 | 10600 | 10600 | 10600 | 10600 | 1341 |
| 566 | 20230726 | 100700 | 785075930 | 10600 | 10620 | 10620 | 10600 | 2294 |
| 567 | 20230726 | 100600 | 760743820 | 10620 | 10620 | 10620 | 10620 | 380 |
| 568 | 20230726 | 100500 | 756708220 | 10610 | 10620 | 10620 | 10610 | 1328 |
| 569 | 20230726 | 100400 | 742613420 | 10610 | 10610 | 10610 | 10610 | 79 |
| 570 | 20230726 | 100300 | 741775230 | 10610 | 10630 | 10650 | 10610 | 1324 |
| 571 | 20230726 | 100200 | 727702020 | 10630 | 10660 | 10660 | 10630 | 689 |
| 572 | 20230726 | 100100 | 720361830 | 10660 | 10700 | 10700 | 10660 | 1736 |
| 573 | 20230726 | 100000 | 701814460 | 10710 | 10720 | 10720 | 10700 | 3599 |
| 574 | 20230726 | 095900 | 663298870 | 10720 | 10730 | 10730 | 10710 | 183 |
| 575 | 20230726 | 095800 | 661336940 | 10730 | 10720 | 10730 | 10720 | 282 |
| 576 | 20230726 | 095700 | 658313490 | 10720 | 10730 | 10730 | 10720 | 359 |
| 577 | 20230726 | 095600 | 654464990 | 10730 | 10720 | 10730 | 10720 | 833 |
| 578 | 20230726 | 095500 | 645534550 | 10730 | 10740 | 10740 | 10730 | 765 |
| 579 | 20230726 | 095400 | 637322900 | 10740 | 10730 | 10740 | 10730 | 690 |
| 580 | 20230726 | 095300 | 629918550 | 10730 | 10750 | 10750 | 10730 | 1053 |
| 581 | 20230726 | 095200 | 618604210 | 10750 | 10760 | 10770 | 10750 | 664 |
| 582 | 20230726 | 095100 | 611459970 | 10750 | 10770 | 10780 | 10750 | 2373 |
| 583 | 20230726 | 095000 | 585917370 | 10780 | 10780 | 10780 | 10770 | 545 |
| 584 | 20230726 | 094900 | 580043840 | 10790 | 10790 | 10790 | 10790 | 651 |
| 585 | 20230726 | 094800 | 573019550 | 10790 | 10790 | 10790 | 10790 | 341 |
| 586 | 20230726 | 094700 | 569340160 | 10790 | 10800 | 10800 | 10790 | 855 |
| 587 | 20230726 | 094600 | 560114660 | 10830 | 10800 | 10830 | 10800 | 5 |
| 588 | 20230726 | 094500 | 560060630 | 10790 | 10800 | 10800 | 10780 | 271 |
| 589 | 20230726 | 094400 | 557136630 | 10800 | 10810 | 10810 | 10800 | 1931 |
| 590 | 20230726 | 094300 | 536272810 | 10810 | 10810 | 10810 | 10810 | 110 |
| 591 | 20230726 | 094200 | 535083710 | 10810 | 10810 | 10820 | 10810 | 60 |
| 592 | 20230726 | 094100 | 534435000 | 10810 | 10820 | 10820 | 10810 | 643 |
| 593 | 20230726 | 094000 | 527481160 | 10840 | 10850 | 10850 | 10840 | 111 |
| 594 | 20230726 | 093900 | 526277730 | 10890 | 10840 | 10890 | 10840 | 79 |
| 595 | 20230726 | 093800 | 525419870 | 10890 | 10900 | 10900 | 10890 | 247 |
| 596 | 20230726 | 093700 | 522727580 | 10900 | 10820 | 10900 | 10820 | 2145 |
| 597 | 20230726 | 093600 | 499388480 | 10810 | 10880 | 10880 | 10810 | 21 |
| 598 | 20230726 | 093500 | 499161400 | 10880 | 10890 | 10890 | 10800 | 129 |
| 599 | 20230726 | 093400 | 497758740 | 10790 | 10830 | 10900 | 10780 | 2480 |
| 600 | 20230726 | 093300 | 470897840 | 10830 | 10800 | 10830 | 10770 | 1212 |
| 601 | 20230726 | 093200 | 457822780 | 10780 | 10790 | 10830 | 10770 | 684 |
| 602 | 20230726 | 093100 | 450452540 | 10770 | 10770 | 10770 | 10770 | 400 |
| 603 | 20230726 | 093000 | 446144540 | 10830 | 10780 | 10830 | 10780 | 532 |
| 604 | 20230726 | 092900 | 440409530 | 10780 | 10780 | 10830 | 10780 | 364 |
| 605 | 20230726 | 092800 | 436485510 | 10770 | 10840 | 10840 | 10770 | 551 |
| 606 | 20230726 | 092700 | 430516170 | 10840 | 10770 | 10840 | 10750 | 1536 |
| 607 | 20230726 | 092600 | 413996870 | 10840 | 10800 | 10840 | 10800 | 540 |
| 608 | 20230726 | 092500 | 408162730 | 10750 | 10740 | 10800 | 10740 | 268 |
| 609 | 20230726 | 092400 | 405281750 | 10740 | 10750 | 10750 | 10740 | 912 |
| 610 | 20230726 | 092300 | 395482980 | 10760 | 10770 | 10770 | 10720 | 2101 |
| 611 | 20230726 | 092200 | 372884140 | 10760 | 10830 | 10840 | 10760 | 4050 |
| 612 | 20230726 | 092100 | 329149180 | 10830 | 10850 | 10850 | 10830 | 629 |
| 613 | 20230726 | 092000 | 322328290 | 10850 | 10850 | 10850 | 10850 | 511 |
| 614 | 20230726 | 091900 | 316783940 | 10850 | 10850 | 10890 | 10850 | 825 |
| 615 | 20230726 | 091800 | 307827790 | 10860 | 10870 | 10870 | 10850 | 1049 |
| 616 | 20230726 | 091700 | 296431470 | 10870 | 10870 | 10870 | 10870 | 100 |
| 617 | 20230726 | 091600 | 295344470 | 10870 | 10880 | 10900 | 10850 | 4673 |
| 618 | 20230726 | 091500 | 244529920 | 10890 | 10900 | 10900 | 10880 | 892 |
| 619 | 20230726 | 091400 | 234818150 | 10890 | 10900 | 10940 | 10890 | 667 |
| 620 | 20230726 | 091300 | 227535930 | 10910 | 10970 | 10980 | 10900 | 2226 |
| 621 | 20230726 | 091200 | 203142020 | 10980 | 10980 | 10980 | 10980 | 824 |
| 622 | 20230726 | 091100 | 194094500 | 10980 | 11000 | 11110 | 10960 | 574 |
| 623 | 20230726 | 091000 | 187784270 | 11110 | 10890 | 11110 | 10890 | 570 |
| 624 | 20230726 | 090900 | 181524310 | 10880 | 10900 | 10960 | 10880 | 1335 |
| 625 | 20230726 | 090800 | 166951860 | 10880 | 10920 | 10920 | 10880 | 2071 |
| 626 | 20230726 | 090700 | 144378740 | 10920 | 10970 | 10970 | 10920 | 1851 |
| 627 | 20230726 | 090600 | 124120060 | 10970 | 10980 | 10990 | 10970 | 472 |
| 628 | 20230726 | 090500 | 118937790 | 10980 | 11000 | 11000 | 10960 | 1515 |
| 629 | 20230726 | 090400 | 102302310 | 11000 | 11090 | 11090 | 10990 | 3240 |
| 630 | 20230726 | 090300 | 66598640 | 11090 | 11050 | 11090 | 11050 | 263 |
| 631 | 20230726 | 090200 | 63691970 | 11120 | 11100 | 11120 | 11030 | 601 |
| 632 | 20230726 | 090100 | 57048330 | 11130 | 11060 | 11140 | 11050 | 626 |
| 633 | 20230726 | 090000 | 50122230 | 11040 | 11010 | 11040 | 11010 | 4443 |