33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 2116 |
| 3 | 20230727 | 192200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 4 | 20230727 | 192100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 5 | 20230727 | 192000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 6 | 20230727 | 191900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 7 | 20230727 | 191800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 8 | 20230727 | 191700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 9 | 20230727 | 191600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 10 | 20230727 | 191500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 11 | 20230727 | 191400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 12 | 20230727 | 191300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 13 | 20230727 | 191200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 14 | 20230727 | 191100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 15 | 20230727 | 191000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 16 | 20230727 | 190900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 17 | 20230727 | 190800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 18 | 20230727 | 190700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 19 | 20230727 | 190600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 20 | 20230727 | 190500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 21 | 20230727 | 190400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 22 | 20230727 | 190300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 23 | 20230727 | 190200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 24 | 20230727 | 190100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 25 | 20230727 | 190000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 26 | 20230727 | 185900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 27 | 20230727 | 185800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 28 | 20230727 | 185700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 29 | 20230727 | 185600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 30 | 20230727 | 185500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 31 | 20230727 | 185400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 32 | 20230727 | 185300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 2116 |
| 33 | 20230727 | 185200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 34 | 20230727 | 185100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 35 | 20230727 | 185000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 36 | 20230727 | 184900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 37 | 20230727 | 184800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 38 | 20230727 | 184700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 39 | 20230727 | 184600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 40 | 20230727 | 184500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 41 | 20230727 | 184400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 42 | 20230727 | 184300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 43 | 20230727 | 184200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 44 | 20230727 | 184100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 45 | 20230727 | 184000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 46 | 20230727 | 183900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 47 | 20230727 | 183800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 48 | 20230727 | 183700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 49 | 20230727 | 183600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 50 | 20230727 | 183500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 51 | 20230727 | 183400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 52 | 20230727 | 183300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 53 | 20230727 | 183200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 54 | 20230727 | 183100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 55 | 20230727 | 183000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 56 | 20230727 | 182900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 57 | 20230727 | 182800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 58 | 20230727 | 182700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 59 | 20230727 | 182600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 60 | 20230727 | 182500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 61 | 20230727 | 182400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 62 | 20230727 | 182300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 2116 |
| 63 | 20230727 | 182200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 64 | 20230727 | 182100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 65 | 20230727 | 182000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 66 | 20230727 | 181900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 67 | 20230727 | 181800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 68 | 20230727 | 181700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 69 | 20230727 | 181600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 70 | 20230727 | 181500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 71 | 20230727 | 181400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 72 | 20230727 | 181300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 73 | 20230727 | 181200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 74 | 20230727 | 181100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 75 | 20230727 | 181000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 76 | 20230727 | 180900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 77 | 20230727 | 180800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 78 | 20230727 | 180700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 79 | 20230727 | 180600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 80 | 20230727 | 180500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 81 | 20230727 | 180400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 82 | 20230727 | 180300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 83 | 20230727 | 180200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 84 | 20230727 | 180100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 85 | 20230727 | 180000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 86 | 20230727 | 175900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 87 | 20230727 | 175800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 88 | 20230727 | 175700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 89 | 20230727 | 175600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 90 | 20230727 | 175500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 91 | 20230727 | 175400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 92 | 20230727 | 175300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 2116 |
| 93 | 20230727 | 175200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 94 | 20230727 | 175100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 95 | 20230727 | 175000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 96 | 20230727 | 174900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 97 | 20230727 | 174800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 98 | 20230727 | 174700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 99 | 20230727 | 174600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 100 | 20230727 | 174500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 101 | 20230727 | 174400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 102 | 20230727 | 174300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 103 | 20230727 | 174200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 104 | 20230727 | 174100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 105 | 20230727 | 174000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 106 | 20230727 | 173900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 107 | 20230727 | 173800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 108 | 20230727 | 173700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 109 | 20230727 | 173600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 110 | 20230727 | 173500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 111 | 20230727 | 173400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 112 | 20230727 | 173300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 113 | 20230727 | 173200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 114 | 20230727 | 173100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 115 | 20230727 | 173000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 116 | 20230727 | 172900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 117 | 20230727 | 172800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 118 | 20230727 | 172700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 119 | 20230727 | 172600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 120 | 20230727 | 172500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 121 | 20230727 | 172400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 122 | 20230727 | 172300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 2116 |
| 123 | 20230727 | 172200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 124 | 20230727 | 172100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 125 | 20230727 | 172000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 126 | 20230727 | 171900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 127 | 20230727 | 171800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 128 | 20230727 | 171700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 129 | 20230727 | 171600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 130 | 20230727 | 171500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 131 | 20230727 | 171400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 132 | 20230727 | 171300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 133 | 20230727 | 171200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 134 | 20230727 | 171100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 135 | 20230727 | 171000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 136 | 20230727 | 170900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 137 | 20230727 | 170800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 138 | 20230727 | 170700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 139 | 20230727 | 170600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 140 | 20230727 | 170500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 141 | 20230727 | 170400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 142 | 20230727 | 170300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 143 | 20230727 | 170200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 144 | 20230727 | 170100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 145 | 20230727 | 170000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 146 | 20230727 | 165900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 147 | 20230727 | 165800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 148 | 20230727 | 165700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 149 | 20230727 | 165600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 150 | 20230727 | 165500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 151 | 20230727 | 165400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 152 | 20230727 | 165300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 2116 |
| 153 | 20230727 | 165200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 154 | 20230727 | 165100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 155 | 20230727 | 165000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 156 | 20230727 | 164900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 157 | 20230727 | 164800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 158 | 20230727 | 164700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 159 | 20230727 | 164600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 160 | 20230727 | 164500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 161 | 20230727 | 164400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 162 | 20230727 | 164300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 163 | 20230727 | 164200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 164 | 20230727 | 164100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 165 | 20230727 | 164000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 166 | 20230727 | 163900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 167 | 20230727 | 163800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 168 | 20230727 | 163700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 169 | 20230727 | 163600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 170 | 20230727 | 163500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 171 | 20230727 | 163400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 172 | 20230727 | 163300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 173 | 20230727 | 163200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 174 | 20230727 | 163100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 175 | 20230727 | 163000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 176 | 20230727 | 162900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 177 | 20230727 | 162800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 178 | 20230727 | 162700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 179 | 20230727 | 162600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 180 | 20230727 | 162500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 181 | 20230727 | 162400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 182 | 20230727 | 162300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 2116 |
| 183 | 20230727 | 162200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 184 | 20230727 | 162100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 185 | 20230727 | 162000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 186 | 20230727 | 161900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 187 | 20230727 | 161800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 188 | 20230727 | 161700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 189 | 20230727 | 161600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 190 | 20230727 | 161500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 191 | 20230727 | 161400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 192 | 20230727 | 161300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 193 | 20230727 | 161200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 194 | 20230727 | 161100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 195 | 20230727 | 161000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 196 | 20230727 | 160900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 197 | 20230727 | 160800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 198 | 20230727 | 160700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 199 | 20230727 | 160600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 200 | 20230727 | 160500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 201 | 20230727 | 160400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 202 | 20230727 | 160300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 203 | 20230727 | 160200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 204 | 20230727 | 160100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 205 | 20230727 | 160000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 206 | 20230727 | 155900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 207 | 20230727 | 155800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 208 | 20230727 | 155700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 209 | 20230727 | 155600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 210 | 20230727 | 155500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 211 | 20230727 | 155400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 212 | 20230727 | 155300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 2116 |
| 213 | 20230727 | 155200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 214 | 20230727 | 155100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 215 | 20230727 | 155000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 216 | 20230727 | 154900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 217 | 20230727 | 154800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 218 | 20230727 | 154700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 219 | 20230727 | 154600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 220 | 20230727 | 154500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 221 | 20230727 | 154400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 222 | 20230727 | 154300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 223 | 20230727 | 154200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 224 | 20230727 | 154100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 225 | 20230727 | 154000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 226 | 20230727 | 153900 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 227 | 20230727 | 153800 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 228 | 20230727 | 153700 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 229 | 20230727 | 153600 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 230 | 20230727 | 153500 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 231 | 20230727 | 153400 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 232 | 20230727 | 153300 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 233 | 20230727 | 153200 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 234 | 20230727 | 153100 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 0 |
| 235 | 20230727 | 153000 | 2242001690 | 12190 | 12190 | 12190 | 12190 | 2116 |
| 236 | 20230727 | 152900 | 2216207650 | 12170 | 12170 | 12170 | 12170 | 0 |
| 237 | 20230727 | 152800 | 2216207650 | 12170 | 12170 | 12170 | 12170 | 0 |
| 238 | 20230727 | 152700 | 2216207650 | 12170 | 12170 | 12170 | 12170 | 0 |
| 239 | 20230727 | 152600 | 2216207650 | 12170 | 12170 | 12170 | 12170 | 0 |
| 240 | 20230727 | 152500 | 2216207650 | 12170 | 12170 | 12170 | 12170 | 0 |
| 241 | 20230727 | 152400 | 2216207650 | 12170 | 12170 | 12170 | 12170 | 0 |
| 242 | 20230727 | 152300 | 2216207650 | 12170 | 12170 | 12170 | 12170 | 0 |
| 243 | 20230727 | 152200 | 2216207650 | 12170 | 12170 | 12170 | 12170 | 0 |
| 244 | 20230727 | 152100 | 2216207650 | 12170 | 12170 | 12170 | 12170 | 0 |
| 245 | 20230727 | 152000 | 2216207650 | 12170 | 12170 | 12170 | 12170 | 0 |
| 246 | 20230727 | 151900 | 2216207650 | 12170 | 12180 | 12180 | 12170 | 535 |
| 247 | 20230727 | 151800 | 2209695280 | 12180 | 12170 | 12180 | 12170 | 124 |
| 248 | 20230727 | 151700 | 2208184980 | 12180 | 12170 | 12190 | 12170 | 211 |
| 249 | 20230727 | 151600 | 2205615000 | 12170 | 12140 | 12170 | 12140 | 21 |
| 250 | 20230727 | 151500 | 2205360030 | 12170 | 12160 | 12170 | 12150 | 1673 |
| 251 | 20230727 | 151400 | 2185014490 | 12150 | 12110 | 12150 | 12110 | 828 |
| 252 | 20230727 | 151300 | 2174962870 | 12120 | 12120 | 12130 | 12120 | 117 |
| 253 | 20230727 | 151200 | 2173544630 | 12120 | 12120 | 12130 | 12120 | 223 |
| 254 | 20230727 | 151100 | 2170841860 | 12120 | 12120 | 12130 | 12120 | 326 |
| 255 | 20230727 | 151000 | 2166890730 | 12130 | 12120 | 12130 | 12120 | 222 |
| 256 | 20230727 | 150900 | 2164199090 | 12120 | 12120 | 12120 | 12120 | 51 |
| 257 | 20230727 | 150800 | 2163580970 | 12120 | 12120 | 12130 | 12120 | 662 |
| 258 | 20230727 | 150700 | 2155557430 | 12120 | 12120 | 12120 | 12120 | 10 |
| 259 | 20230727 | 150600 | 2155436230 | 12130 | 12130 | 12130 | 12130 | 75 |
| 260 | 20230727 | 150500 | 2154526480 | 12130 | 12130 | 12130 | 12130 | 10 |
| 261 | 20230727 | 150400 | 2154405180 | 12130 | 12130 | 12130 | 12120 | 1270 |
| 262 | 20230727 | 150300 | 2139008530 | 12140 | 12140 | 12140 | 12140 | 438 |
| 263 | 20230727 | 150200 | 2133691210 | 12150 | 12150 | 12150 | 12150 | 358 |
| 264 | 20230727 | 150100 | 2129341510 | 12160 | 12150 | 12160 | 12150 | 71 |
| 265 | 20230727 | 150000 | 2128478850 | 12160 | 12160 | 12160 | 12160 | 1287 |
| 266 | 20230727 | 145900 | 2112828930 | 12170 | 12180 | 12180 | 12160 | 1298 |
| 267 | 20230727 | 145800 | 2097041890 | 12180 | 12190 | 12190 | 12180 | 248 |
| 268 | 20230727 | 145700 | 2094019670 | 12200 | 12200 | 12200 | 12200 | 0 |
| 269 | 20230727 | 145600 | 2094019670 | 12200 | 12200 | 12200 | 12200 | 91 |
| 270 | 20230727 | 145500 | 2092909470 | 12200 | 12200 | 12200 | 12200 | 850 |
| 271 | 20230727 | 145400 | 2082539470 | 12200 | 12210 | 12210 | 12200 | 250 |
| 272 | 20230727 | 145300 | 2079488360 | 12220 | 12230 | 12240 | 12220 | 1918 |
| 273 | 20230727 | 145200 | 2056032300 | 12230 | 12240 | 12240 | 12230 | 110 |
| 274 | 20230727 | 145100 | 2054686900 | 12230 | 12230 | 12240 | 12230 | 1437 |
| 275 | 20230727 | 145000 | 2037112350 | 12230 | 12230 | 12230 | 12230 | 160 |
| 276 | 20230727 | 144900 | 2035155550 | 12230 | 12230 | 12230 | 12230 | 5011 |
| 277 | 20230727 | 144800 | 1973871020 | 12240 | 12240 | 12240 | 12240 | 28 |
| 278 | 20230727 | 144700 | 1973528300 | 12240 | 12240 | 12240 | 12240 | 10 |
| 279 | 20230727 | 144600 | 1973405900 | 12240 | 12240 | 12240 | 12240 | 40 |
| 280 | 20230727 | 144500 | 1972916300 | 12240 | 12240 | 12240 | 12240 | 39 |
| 281 | 20230727 | 144400 | 1972438940 | 12240 | 12240 | 12240 | 12240 | 2 |
| 282 | 20230727 | 144300 | 1972414460 | 12240 | 12240 | 12240 | 12240 | 51 |
| 283 | 20230727 | 144200 | 1971790220 | 12240 | 12240 | 12240 | 12240 | 0 |
| 284 | 20230727 | 144100 | 1971790220 | 12240 | 12240 | 12240 | 12230 | 561 |
| 285 | 20230727 | 144000 | 1964927350 | 12280 | 12280 | 12280 | 12280 | 0 |
| 286 | 20230727 | 143900 | 1964927350 | 12280 | 12230 | 12280 | 12230 | 1997 |
| 287 | 20230727 | 143800 | 1940503110 | 12230 | 12250 | 12280 | 12230 | 604 |
| 288 | 20230727 | 143700 | 1933110230 | 12280 | 12280 | 12280 | 12280 | 5 |
| 289 | 20230727 | 143600 | 1933048830 | 12280 | 12280 | 12280 | 12280 | 31 |
| 290 | 20230727 | 143500 | 1932668150 | 12280 | 12280 | 12280 | 12280 | 4 |
| 291 | 20230727 | 143400 | 1932619030 | 12250 | 12270 | 12270 | 12250 | 1841 |
| 292 | 20230727 | 143300 | 1910050070 | 12270 | 12280 | 12280 | 12270 | 786 |
| 293 | 20230727 | 143200 | 1900405100 | 12290 | 12290 | 12290 | 12290 | 9 |
| 294 | 20230727 | 143100 | 1900294490 | 12280 | 12280 | 12280 | 12280 | 331 |
| 295 | 20230727 | 143000 | 1896229810 | 12290 | 12290 | 12290 | 12290 | 206 |
| 296 | 20230727 | 142900 | 1893698070 | 12290 | 12290 | 12290 | 12290 | 200 |
| 297 | 20230727 | 142800 | 1891240070 | 12290 | 12290 | 12290 | 12290 | 160 |
| 298 | 20230727 | 142700 | 1889273670 | 12280 | 12280 | 12280 | 12280 | 4 |
| 299 | 20230727 | 142600 | 1889224550 | 12280 | 12290 | 12290 | 12280 | 500 |
| 300 | 20230727 | 142500 | 1883083490 | 12310 | 12280 | 12310 | 12280 | 578 |
| 301 | 20230727 | 142400 | 1875973130 | 12300 | 12290 | 12300 | 12290 | 19 |
| 302 | 20230727 | 142300 | 1875739590 | 12270 | 12290 | 12290 | 12270 | 168 |
| 303 | 20230727 | 142200 | 1873674910 | 12290 | 12290 | 12290 | 12290 | 0 |
| 304 | 20230727 | 142100 | 1873674910 | 12290 | 12310 | 12310 | 12290 | 208 |
| 305 | 20230727 | 142000 | 1871117160 | 12310 | 12290 | 12310 | 12290 | 604 |
| 306 | 20230727 | 141900 | 1863688350 | 12290 | 12290 | 12300 | 12260 | 1089 |
| 307 | 20230727 | 141800 | 1850313720 | 12280 | 12280 | 12280 | 12280 | 657 |
| 308 | 20230727 | 141700 | 1842245760 | 12280 | 12270 | 12280 | 12270 | 323 |
| 309 | 20230727 | 141600 | 1838280730 | 12270 | 12260 | 12270 | 12260 | 28 |
| 310 | 20230727 | 141500 | 1837937180 | 12250 | 12250 | 12250 | 12250 | 44 |
| 311 | 20230727 | 141400 | 1837398180 | 12260 | 12270 | 12270 | 12260 | 1750 |
| 312 | 20230727 | 141300 | 1815925730 | 12270 | 12270 | 12270 | 12270 | 817 |
| 313 | 20230727 | 141200 | 1805901140 | 12270 | 12280 | 12280 | 12270 | 154 |
| 314 | 20230727 | 141100 | 1804010180 | 12270 | 12270 | 12270 | 12270 | 1040 |
| 315 | 20230727 | 141000 | 1791249380 | 12270 | 12280 | 12280 | 12270 | 824 |
| 316 | 20230727 | 140900 | 1781135600 | 12280 | 12280 | 12280 | 12280 | 20 |
| 317 | 20230727 | 140800 | 1780890000 | 12290 | 12290 | 12290 | 12290 | 0 |
| 318 | 20230727 | 140700 | 1780890000 | 12290 | 12290 | 12300 | 12280 | 77 |
| 319 | 20230727 | 140600 | 1779944190 | 12300 | 12300 | 12300 | 12300 | 11 |
| 320 | 20230727 | 140500 | 1779808890 | 12300 | 12310 | 12310 | 12300 | 14 |
| 321 | 20230727 | 140400 | 1779636600 | 12310 | 12310 | 12310 | 12310 | 151 |
| 322 | 20230727 | 140300 | 1777777790 | 12300 | 12300 | 12300 | 12300 | 10 |
| 323 | 20230727 | 140200 | 1777654790 | 12280 | 12280 | 12280 | 12280 | 1 |
| 324 | 20230727 | 140100 | 1777642510 | 12270 | 12270 | 12270 | 12270 | 0 |
| 325 | 20230727 | 140000 | 1777642510 | 12270 | 12320 | 12320 | 12270 | 107 |
| 326 | 20230727 | 135900 | 1776325570 | 12320 | 12320 | 12320 | 12310 | 12 |
| 327 | 20230727 | 135800 | 1776177740 | 12320 | 12260 | 12320 | 12260 | 3374 |
| 328 | 20230727 | 135700 | 1734740200 | 12240 | 12240 | 12240 | 12240 | 82 |
| 329 | 20230727 | 135600 | 1733736520 | 12250 | 12240 | 12250 | 12240 | 733 |
| 330 | 20230727 | 135500 | 1724761560 | 12240 | 12240 | 12240 | 12240 | 1 |
| 331 | 20230727 | 135400 | 1724749320 | 12230 | 12240 | 12240 | 12230 | 3 |
| 332 | 20230727 | 135300 | 1724712610 | 12240 | 12230 | 12240 | 12230 | 240 |
| 333 | 20230727 | 135200 | 1721777190 | 12240 | 12230 | 12240 | 12230 | 201 |
| 334 | 20230727 | 135100 | 1719318950 | 12230 | 12230 | 12230 | 12230 | 56 |
| 335 | 20230727 | 135000 | 1718634070 | 12230 | 12230 | 12230 | 12230 | 98 |
| 336 | 20230727 | 134900 | 1717435530 | 12250 | 12250 | 12250 | 12250 | 0 |
| 337 | 20230727 | 134800 | 1717435530 | 12250 | 12250 | 12250 | 12230 | 1031 |
| 338 | 20230727 | 134700 | 1704826170 | 12250 | 12250 | 12250 | 12250 | 15 |
| 339 | 20230727 | 134600 | 1704642420 | 12240 | 12250 | 12250 | 12240 | 1051 |
| 340 | 20230727 | 134500 | 1691776170 | 12250 | 12250 | 12260 | 12240 | 31 |
| 341 | 20230727 | 134400 | 1691396610 | 12240 | 12240 | 12240 | 12240 | 1 |
| 342 | 20230727 | 134300 | 1691384370 | 12250 | 12240 | 12250 | 12240 | 3 |
| 343 | 20230727 | 134200 | 1691347640 | 12240 | 12240 | 12250 | 12240 | 342 |
| 344 | 20230727 | 134100 | 1687160340 | 12250 | 12240 | 12250 | 12240 | 225 |
| 345 | 20230727 | 134000 | 1684405770 | 12250 | 12250 | 12250 | 12250 | 200 |
| 346 | 20230727 | 133900 | 1681955770 | 12250 | 12250 | 12250 | 12250 | 3 |
| 347 | 20230727 | 133800 | 1681919020 | 12260 | 12260 | 12260 | 12260 | 1 |
| 348 | 20230727 | 133700 | 1681906760 | 12270 | 12270 | 12270 | 12270 | 36 |
| 349 | 20230727 | 133600 | 1681465040 | 12260 | 12260 | 12260 | 12260 | 400 |
| 350 | 20230727 | 133500 | 1676561040 | 12260 | 12270 | 12270 | 12260 | 60 |
| 351 | 20230727 | 133400 | 1675824860 | 12260 | 12250 | 12260 | 12250 | 67 |
| 352 | 20230727 | 133300 | 1675003450 | 12260 | 12250 | 12260 | 12250 | 616 |
| 353 | 20230727 | 133200 | 1667455590 | 12240 | 12220 | 12240 | 12220 | 640 |
| 354 | 20230727 | 133100 | 1659625750 | 12220 | 12220 | 12230 | 12220 | 1167 |
| 355 | 20230727 | 133000 | 1645364940 | 12220 | 12200 | 12220 | 12200 | 603 |
| 356 | 20230727 | 132900 | 1638004480 | 12190 | 12190 | 12190 | 12190 | 31 |
| 357 | 20230727 | 132800 | 1637626590 | 12150 | 12160 | 12160 | 12150 | 139 |
| 358 | 20230727 | 132700 | 1635937630 | 12200 | 12200 | 12200 | 12200 | 2 |
| 359 | 20230727 | 132600 | 1635913230 | 12200 | 12180 | 12200 | 12180 | 406 |
| 360 | 20230727 | 132500 | 1630963620 | 12150 | 12150 | 12150 | 12150 | 0 |
| 361 | 20230727 | 132400 | 1630963620 | 12150 | 12130 | 12150 | 12130 | 182 |
| 362 | 20230727 | 132300 | 1628753100 | 12130 | 12130 | 12130 | 12130 | 0 |
| 363 | 20230727 | 132200 | 1628753100 | 12130 | 12120 | 12130 | 12120 | 79 |
| 364 | 20230727 | 132100 | 1627795370 | 12120 | 12140 | 12140 | 12120 | 382 |
| 365 | 20230727 | 132000 | 1623162570 | 12130 | 12130 | 12130 | 12130 | 2478 |
| 366 | 20230727 | 131900 | 1593104430 | 12130 | 12140 | 12140 | 12130 | 541 |
| 367 | 20230727 | 131800 | 1586541830 | 12130 | 12150 | 12150 | 12130 | 2280 |
| 368 | 20230727 | 131700 | 1558868370 | 12150 | 12150 | 12150 | 12150 | 10 |
| 369 | 20230727 | 131600 | 1558746870 | 12170 | 12170 | 12170 | 12170 | 100 |
| 370 | 20230727 | 131500 | 1557529870 | 12190 | 12140 | 12190 | 12140 | 403 |
| 371 | 20230727 | 131400 | 1552628700 | 12140 | 12180 | 12180 | 12140 | 41 |
| 372 | 20230727 | 131300 | 1552130420 | 12200 | 12150 | 12200 | 12150 | 2 |
| 373 | 20230727 | 131200 | 1552106070 | 12140 | 12140 | 12140 | 12140 | 600 |
| 374 | 20230727 | 131100 | 1544822070 | 12150 | 12150 | 12150 | 12150 | 65 |
| 375 | 20230727 | 131000 | 1544032320 | 12150 | 12150 | 12190 | 12150 | 397 |
| 376 | 20230727 | 130900 | 1539208730 | 12150 | 12150 | 12150 | 12150 | 606 |
| 377 | 20230727 | 130800 | 1531845830 | 12160 | 12160 | 12200 | 12160 | 875 |
| 378 | 20230727 | 130700 | 1521204070 | 12170 | 12170 | 12170 | 12170 | 5 |
| 379 | 20230727 | 130600 | 1521143220 | 12170 | 12170 | 12170 | 12170 | 40 |
| 380 | 20230727 | 130500 | 1520656420 | 12160 | 12160 | 12200 | 12160 | 322 |
| 381 | 20230727 | 130400 | 1516739030 | 12160 | 12180 | 12180 | 12160 | 200 |
| 382 | 20230727 | 130300 | 1514307000 | 12200 | 12200 | 12200 | 12200 | 1 |
| 383 | 20230727 | 130200 | 1514294800 | 12190 | 12190 | 12190 | 12190 | 10 |
| 384 | 20230727 | 130100 | 1514172900 | 12190 | 12190 | 12190 | 12190 | 0 |
| 385 | 20230727 | 130000 | 1514172900 | 12190 | 12190 | 12190 | 12190 | 0 |
| 386 | 20230727 | 125900 | 1514172900 | 12190 | 12190 | 12190 | 12190 | 1 |
| 387 | 20230727 | 125800 | 1514160710 | 12200 | 12200 | 12200 | 12200 | 1 |
| 388 | 20230727 | 125700 | 1514148510 | 12200 | 12200 | 12200 | 12200 | 0 |
| 389 | 20230727 | 125600 | 1514148510 | 12200 | 12200 | 12200 | 12200 | 3 |
| 390 | 20230727 | 125500 | 1514111910 | 12200 | 12200 | 12200 | 12200 | 1 |
| 391 | 20230727 | 125400 | 1514099710 | 12200 | 12190 | 12200 | 12150 | 201 |
| 392 | 20230727 | 125300 | 1511656800 | 12220 | 12220 | 12220 | 12220 | 0 |
| 393 | 20230727 | 125200 | 1511656800 | 12220 | 12220 | 12220 | 12220 | 1 |
| 394 | 20230727 | 125100 | 1511644580 | 12220 | 12220 | 12220 | 12220 | 1 |
| 395 | 20230727 | 125000 | 1511632360 | 12210 | 12210 | 12210 | 12210 | 1 |
| 396 | 20230727 | 124900 | 1511620150 | 12160 | 12180 | 12180 | 12160 | 430 |
| 397 | 20230727 | 124800 | 1506391220 | 12180 | 12190 | 12190 | 12180 | 54 |
| 398 | 20230727 | 124700 | 1505732970 | 12200 | 12200 | 12200 | 12200 | 54 |
| 399 | 20230727 | 124600 | 1505074170 | 12230 | 12230 | 12230 | 12230 | 0 |
| 400 | 20230727 | 124500 | 1505074170 | 12230 | 12220 | 12230 | 12220 | 75 |
| 401 | 20230727 | 124400 | 1504156930 | 12230 | 12230 | 12230 | 12230 | 0 |
| 402 | 20230727 | 124300 | 1504156930 | 12230 | 12230 | 12230 | 12230 | 0 |
| 403 | 20230727 | 124200 | 1504156930 | 12230 | 12230 | 12230 | 12230 | 0 |
| 404 | 20230727 | 124100 | 1504156930 | 12230 | 12230 | 12230 | 12230 | 1 |
| 405 | 20230727 | 124000 | 1504144700 | 12230 | 12220 | 12230 | 12220 | 2 |
| 406 | 20230727 | 123900 | 1504120250 | 12160 | 12160 | 12230 | 12150 | 497 |
| 407 | 20230727 | 123800 | 1498081210 | 12140 | 12200 | 12200 | 12140 | 241 |
| 408 | 20230727 | 123700 | 1495146650 | 12220 | 12220 | 12220 | 12220 | 106 |
| 409 | 20230727 | 123600 | 1493851330 | 12230 | 12230 | 12230 | 12230 | 13 |
| 410 | 20230727 | 123500 | 1493692340 | 12230 | 12240 | 12240 | 12230 | 110 |
| 411 | 20230727 | 123400 | 1492346210 | 12240 | 12240 | 12250 | 12240 | 34 |
| 412 | 20230727 | 123300 | 1491930000 | 12240 | 12240 | 12240 | 12240 | 200 |
| 413 | 20230727 | 123200 | 1489482000 | 12230 | 12230 | 12230 | 12230 | 31 |
| 414 | 20230727 | 123100 | 1489102870 | 12200 | 12150 | 12200 | 12150 | 2470 |
| 415 | 20230727 | 123000 | 1458994380 | 12130 | 12140 | 12140 | 12130 | 130 |
| 416 | 20230727 | 122900 | 1457416330 | 12140 | 12150 | 12150 | 12140 | 21 |
| 417 | 20230727 | 122800 | 1457161380 | 12160 | 12160 | 12160 | 12160 | 23 |
| 418 | 20230727 | 122700 | 1456881700 | 12160 | 12180 | 12180 | 12160 | 256 |
| 419 | 20230727 | 122600 | 1453768340 | 12190 | 12190 | 12190 | 12190 | 0 |
| 420 | 20230727 | 122500 | 1453768340 | 12190 | 12190 | 12190 | 12190 | 0 |
| 421 | 20230727 | 122400 | 1453768340 | 12190 | 12190 | 12190 | 12140 | 485 |
| 422 | 20230727 | 122300 | 1447863200 | 12190 | 12190 | 12190 | 12140 | 295 |
| 423 | 20230727 | 122200 | 1444276800 | 12190 | 12190 | 12190 | 12140 | 188 |
| 424 | 20230727 | 122100 | 1441985130 | 12140 | 12170 | 12190 | 12140 | 232 |
| 425 | 20230727 | 122000 | 1439164490 | 12160 | 12130 | 12160 | 12130 | 256 |
| 426 | 20230727 | 121900 | 1436053150 | 12130 | 12130 | 12130 | 12130 | 1486 |
| 427 | 20230727 | 121800 | 1418027970 | 12130 | 12130 | 12130 | 12130 | 102 |
| 428 | 20230727 | 121700 | 1416790710 | 12130 | 12160 | 12160 | 12130 | 450 |
| 429 | 20230727 | 121600 | 1411328620 | 12160 | 12170 | 12170 | 12160 | 217 |
| 430 | 20230727 | 121500 | 1408689630 | 12170 | 12170 | 12170 | 12170 | 3 |
| 431 | 20230727 | 121400 | 1408653120 | 12170 | 12170 | 12170 | 12170 | 1 |
| 432 | 20230727 | 121300 | 1408640950 | 12160 | 12220 | 12220 | 12160 | 1426 |
| 433 | 20230727 | 121200 | 1391245820 | 12220 | 12230 | 12230 | 12220 | 19 |
| 434 | 20230727 | 121100 | 1391013550 | 12220 | 12240 | 12240 | 12220 | 1002 |
| 435 | 20230727 | 121000 | 1378749160 | 12240 | 12250 | 12250 | 12240 | 309 |
| 436 | 20230727 | 120900 | 1374965900 | 12250 | 12270 | 12270 | 12250 | 2129 |
| 437 | 20230727 | 120800 | 1348883310 | 12270 | 12270 | 12270 | 12270 | 3 |
| 438 | 20230727 | 120700 | 1348846500 | 12270 | 12250 | 12270 | 12250 | 144 |
| 439 | 20230727 | 120600 | 1347082430 | 12250 | 12240 | 12250 | 12240 | 1243 |
| 440 | 20230727 | 120500 | 1331866360 | 12270 | 12270 | 12270 | 12270 | 0 |
| 441 | 20230727 | 120400 | 1331866360 | 12270 | 12260 | 12270 | 12240 | 820 |
| 442 | 20230727 | 120300 | 1321827470 | 12260 | 12270 | 12270 | 12260 | 687 |
| 443 | 20230727 | 120200 | 1313404830 | 12270 | 12280 | 12280 | 12260 | 627 |
| 444 | 20230727 | 120100 | 1305712380 | 12280 | 12290 | 12290 | 12280 | 546 |
| 445 | 20230727 | 120000 | 1299007390 | 12290 | 12310 | 12330 | 12280 | 7352 |
| 446 | 20230727 | 115900 | 1208504970 | 12310 | 12330 | 12330 | 12310 | 1866 |
| 447 | 20230727 | 115800 | 1185510730 | 12330 | 12330 | 12330 | 12330 | 12 |
| 448 | 20230727 | 115700 | 1185362770 | 12330 | 12350 | 12350 | 12330 | 655 |
| 449 | 20230727 | 115600 | 1177275560 | 12310 | 12310 | 12350 | 12310 | 1717 |
| 450 | 20230727 | 115500 | 1156086220 | 12320 | 12310 | 12320 | 12310 | 10 |
| 451 | 20230727 | 115400 | 1155963110 | 12310 | 12320 | 12320 | 12310 | 241 |
| 452 | 20230727 | 115300 | 1152995430 | 12330 | 12320 | 12330 | 12320 | 81 |
| 453 | 20230727 | 115200 | 1151997500 | 12320 | 12320 | 12320 | 12320 | 6 |
| 454 | 20230727 | 115100 | 1151923580 | 12340 | 12340 | 12340 | 12340 | 0 |
| 455 | 20230727 | 115000 | 1151923580 | 12340 | 12340 | 12340 | 12320 | 127 |
| 456 | 20230727 | 114900 | 1150357960 | 12340 | 12340 | 12350 | 12320 | 585 |
| 457 | 20230727 | 114800 | 1143140660 | 12350 | 12340 | 12350 | 12340 | 2496 |
| 458 | 20230727 | 114700 | 1112337020 | 12340 | 12320 | 12340 | 12310 | 1029 |
| 459 | 20230727 | 114600 | 1099639270 | 12320 | 12340 | 12340 | 12320 | 1370 |
| 460 | 20230727 | 114500 | 1082733670 | 12340 | 12330 | 12340 | 12330 | 308 |
| 461 | 20230727 | 114400 | 1078933020 | 12340 | 12350 | 12350 | 12340 | 1024 |
| 462 | 20230727 | 114300 | 1066286740 | 12350 | 12340 | 12350 | 12340 | 504 |
| 463 | 20230727 | 114200 | 1060067360 | 12340 | 12330 | 12340 | 12330 | 41 |
| 464 | 20230727 | 114100 | 1059561480 | 12340 | 12340 | 12340 | 12340 | 51 |
| 465 | 20230727 | 114000 | 1058932140 | 12280 | 12340 | 12350 | 12280 | 512 |
| 466 | 20230727 | 113900 | 1052620500 | 12350 | 12350 | 12350 | 12350 | 21 |
| 467 | 20230727 | 113800 | 1052361150 | 12360 | 12320 | 12360 | 12310 | 3288 |
| 468 | 20230727 | 113700 | 1011807380 | 12320 | 12300 | 12320 | 12300 | 2977 |
| 469 | 20230727 | 113600 | 975179790 | 12290 | 12280 | 12290 | 12270 | 1181 |
| 470 | 20230727 | 113500 | 960668380 | 12280 | 12250 | 12280 | 12250 | 375 |
| 471 | 20230727 | 113400 | 956068790 | 12250 | 12260 | 12260 | 12250 | 32 |
| 472 | 20230727 | 113300 | 955676480 | 12240 | 12260 | 12260 | 12240 | 77 |
| 473 | 20230727 | 113200 | 954733340 | 12280 | 12290 | 12290 | 12280 | 1448 |
| 474 | 20230727 | 113100 | 936949810 | 12290 | 12290 | 12300 | 12290 | 1100 |
| 475 | 20230727 | 113000 | 923425150 | 12290 | 12280 | 12290 | 12280 | 195 |
| 476 | 20230727 | 112900 | 921029740 | 12280 | 12270 | 12300 | 12270 | 1129 |
| 477 | 20230727 | 112800 | 907161810 | 12260 | 12240 | 12260 | 12240 | 1201 |
| 478 | 20230727 | 112700 | 892445230 | 12240 | 12210 | 12240 | 12210 | 502 |
| 479 | 20230727 | 112600 | 886312910 | 12210 | 12220 | 12220 | 12210 | 151 |
| 480 | 20230727 | 112500 | 884469090 | 12240 | 12240 | 12240 | 12240 | 139 |
| 481 | 20230727 | 112400 | 882767730 | 12240 | 12240 | 12240 | 12200 | 2152 |
| 482 | 20230727 | 112300 | 856468980 | 12250 | 12240 | 12250 | 12240 | 135 |
| 483 | 20230727 | 112200 | 854816240 | 12240 | 12240 | 12240 | 12220 | 2489 |
| 484 | 20230727 | 112100 | 824355620 | 12240 | 12230 | 12250 | 12220 | 1716 |
| 485 | 20230727 | 112000 | 803350200 | 12230 | 12220 | 12230 | 12220 | 2212 |
| 486 | 20230727 | 111900 | 776316690 | 12220 | 12190 | 12220 | 12150 | 3621 |
| 487 | 20230727 | 111800 | 732119210 | 12190 | 12170 | 12190 | 12170 | 682 |
| 488 | 20230727 | 111700 | 723812080 | 12160 | 12130 | 12160 | 12130 | 2685 |
| 489 | 20230727 | 111600 | 691213360 | 12130 | 12140 | 12140 | 12130 | 144 |
| 490 | 20230727 | 111500 | 689466160 | 12150 | 12160 | 12160 | 12140 | 442 |
| 491 | 20230727 | 111400 | 684092810 | 12150 | 12150 | 12150 | 12130 | 202 |
| 492 | 20230727 | 111300 | 681639540 | 12150 | 12120 | 12150 | 12120 | 671 |
| 493 | 20230727 | 111200 | 673504640 | 12100 | 12120 | 12120 | 12100 | 1176 |
| 494 | 20230727 | 111100 | 659255040 | 12120 | 12100 | 12120 | 12100 | 106 |
| 495 | 20230727 | 111000 | 657970370 | 12110 | 12090 | 12110 | 12090 | 318 |
| 496 | 20230727 | 110900 | 654121480 | 12100 | 12100 | 12100 | 12100 | 0 |
| 497 | 20230727 | 110800 | 654121480 | 12100 | 12100 | 12100 | 12100 | 306 |
| 498 | 20230727 | 110700 | 650418880 | 12100 | 12100 | 12100 | 12090 | 124 |
| 499 | 20230727 | 110600 | 648919310 | 12100 | 12090 | 12100 | 12090 | 3588 |
| 500 | 20230727 | 110500 | 605513140 | 12080 | 12030 | 12080 | 12030 | 2868 |
| 501 | 20230727 | 110400 | 570888680 | 12020 | 12020 | 12020 | 12020 | 0 |
| 502 | 20230727 | 110300 | 570888680 | 12020 | 12020 | 12020 | 12020 | 30 |
| 503 | 20230727 | 110200 | 570528080 | 12020 | 12020 | 12020 | 12020 | 0 |
| 504 | 20230727 | 110100 | 570528080 | 12020 | 12050 | 12070 | 12020 | 379 |
| 505 | 20230727 | 110000 | 565971030 | 12060 | 12060 | 12070 | 12060 | 8 |
| 506 | 20230727 | 105900 | 565874500 | 12070 | 12070 | 12070 | 12070 | 0 |
| 507 | 20230727 | 105800 | 565874500 | 12070 | 12060 | 12080 | 12050 | 44 |
| 508 | 20230727 | 105700 | 565343880 | 12070 | 12060 | 12070 | 12060 | 744 |
| 509 | 20230727 | 105600 | 556369020 | 12050 | 12050 | 12050 | 12050 | 4 |
| 510 | 20230727 | 105500 | 556320820 | 12060 | 12040 | 12060 | 12040 | 34 |
| 511 | 20230727 | 105400 | 555911120 | 12050 | 12040 | 12050 | 12040 | 102 |
| 512 | 20230727 | 105300 | 554682040 | 12040 | 12040 | 12040 | 12040 | 0 |
| 513 | 20230727 | 105200 | 554682040 | 12040 | 12040 | 12040 | 12040 | 1 |
| 514 | 20230727 | 105100 | 554670000 | 12040 | 12040 | 12040 | 12040 | 0 |
| 515 | 20230727 | 105000 | 554670000 | 12040 | 12030 | 12040 | 12030 | 84 |
| 516 | 20230727 | 104900 | 553658650 | 12030 | 12040 | 12040 | 12030 | 17 |
| 517 | 20230727 | 104800 | 553453980 | 12040 | 12040 | 12040 | 12040 | 0 |
| 518 | 20230727 | 104700 | 553453980 | 12040 | 12040 | 12040 | 12040 | 11 |
| 519 | 20230727 | 104600 | 553321540 | 12020 | 12040 | 12040 | 12020 | 468 |
| 520 | 20230727 | 104500 | 547693210 | 12040 | 12050 | 12050 | 12040 | 977 |
| 521 | 20230727 | 104400 | 535920370 | 12060 | 12060 | 12060 | 12060 | 3 |
| 522 | 20230727 | 104300 | 535884190 | 12060 | 12050 | 12060 | 12050 | 524 |
| 523 | 20230727 | 104200 | 529569960 | 12060 | 12060 | 12060 | 12060 | 5 |
| 524 | 20230727 | 104100 | 529509660 | 12050 | 12060 | 12060 | 12050 | 6 |
| 525 | 20230727 | 104000 | 529437310 | 12060 | 12040 | 12060 | 12040 | 395 |
| 526 | 20230727 | 103900 | 524677550 | 12040 | 12040 | 12050 | 12040 | 125 |
| 527 | 20230727 | 103800 | 523172270 | 12040 | 12040 | 12050 | 12040 | 227 |
| 528 | 20230727 | 103700 | 520439180 | 12050 | 12050 | 12050 | 12050 | 2771 |
| 529 | 20230727 | 103600 | 487048630 | 12050 | 12030 | 12050 | 12030 | 714 |
| 530 | 20230727 | 103500 | 478446080 | 12040 | 12020 | 12040 | 12020 | 1021 |
| 531 | 20230727 | 103400 | 466153450 | 12020 | 12020 | 12020 | 12020 | 116 |
| 532 | 20230727 | 103300 | 464759130 | 12000 | 12000 | 12000 | 12000 | 55 |
| 533 | 20230727 | 103200 | 464099130 | 12020 | 12000 | 12020 | 12000 | 1568 |
| 534 | 20230727 | 103100 | 445281560 | 12000 | 11980 | 12000 | 11980 | 2242 |
| 535 | 20230727 | 103000 | 418403590 | 11980 | 11980 | 11980 | 11980 | 33 |
| 536 | 20230727 | 102900 | 418008250 | 11990 | 11990 | 11990 | 11990 | 1 |
| 537 | 20230727 | 102800 | 417996260 | 11990 | 11990 | 11990 | 11950 | 104 |
| 538 | 20230727 | 102700 | 416753300 | 11960 | 11960 | 11960 | 11960 | 1249 |
| 539 | 20230727 | 102600 | 401815260 | 11960 | 11970 | 11970 | 11960 | 51 |
| 540 | 20230727 | 102500 | 401204900 | 11960 | 11960 | 11960 | 11960 | 1 |
| 541 | 20230727 | 102400 | 401192940 | 11960 | 11970 | 11970 | 11960 | 102 |
| 542 | 20230727 | 102300 | 399972500 | 11990 | 11990 | 11990 | 11990 | 0 |
| 543 | 20230727 | 102200 | 399972500 | 11990 | 11990 | 11990 | 11990 | 123 |
| 544 | 20230727 | 102100 | 398497730 | 11980 | 11950 | 11980 | 11950 | 1430 |
| 545 | 20230727 | 102000 | 381387450 | 11940 | 11940 | 11940 | 11940 | 0 |
| 546 | 20230727 | 101900 | 381387450 | 11940 | 11950 | 11960 | 11940 | 26 |
| 547 | 20230727 | 101800 | 381076850 | 11950 | 11960 | 11960 | 11950 | 59 |
| 548 | 20230727 | 101700 | 380371370 | 11960 | 11960 | 11960 | 11960 | 2 |
| 549 | 20230727 | 101600 | 380347450 | 11950 | 11950 | 11950 | 11950 | 0 |
| 550 | 20230727 | 101500 | 380347450 | 11950 | 11950 | 11950 | 11950 | 4 |
| 551 | 20230727 | 101400 | 380299650 | 11960 | 11960 | 11960 | 11960 | 11 |
| 552 | 20230727 | 101300 | 380168090 | 11970 | 11930 | 11970 | 11930 | 1504 |
| 553 | 20230727 | 101200 | 362225330 | 11930 | 11970 | 11970 | 11930 | 2 |
| 554 | 20230727 | 101100 | 362201430 | 11960 | 11930 | 11960 | 11930 | 847 |
| 555 | 20230727 | 101000 | 352085990 | 11930 | 11930 | 11930 | 11930 | 18 |
| 556 | 20230727 | 100900 | 351871250 | 11950 | 11930 | 11950 | 11930 | 303 |
| 557 | 20230727 | 100800 | 348252440 | 11930 | 11930 | 11930 | 11930 | 0 |
| 558 | 20230727 | 100700 | 348252440 | 11930 | 11930 | 11930 | 11930 | 3 |
| 559 | 20230727 | 100600 | 348216650 | 11930 | 11930 | 11930 | 11930 | 3 |
| 560 | 20230727 | 100500 | 348180860 | 11920 | 11920 | 11920 | 11920 | 1 |
| 561 | 20230727 | 100400 | 348168940 | 11880 | 11880 | 11880 | 11880 | 72 |
| 562 | 20230727 | 100300 | 347313580 | 11930 | 11930 | 11930 | 11930 | 1 |
| 563 | 20230727 | 100200 | 347301650 | 11880 | 11900 | 11900 | 11880 | 903 |
| 564 | 20230727 | 100100 | 336572620 | 11900 | 11890 | 11900 | 11890 | 22 |
| 565 | 20230727 | 100000 | 336311030 | 11890 | 11960 | 11960 | 11890 | 1006 |
| 566 | 20230727 | 095900 | 324345390 | 11960 | 11960 | 11960 | 11960 | 0 |
| 567 | 20230727 | 095800 | 324345390 | 11960 | 11960 | 11960 | 11890 | 539 |
| 568 | 20230727 | 095700 | 317915800 | 11960 | 11960 | 11960 | 11960 | 0 |
| 569 | 20230727 | 095600 | 317915800 | 11960 | 11970 | 11970 | 11960 | 2 |
| 570 | 20230727 | 095500 | 317891870 | 11890 | 11930 | 11970 | 11890 | 780 |
| 571 | 20230727 | 095400 | 308576420 | 11950 | 11940 | 11950 | 11940 | 33 |
| 572 | 20230727 | 095300 | 308182170 | 11930 | 11930 | 11930 | 11930 | 8 |
| 573 | 20230727 | 095200 | 308086730 | 11890 | 11930 | 11930 | 11890 | 21 |
| 574 | 20230727 | 095100 | 307837000 | 11890 | 11900 | 11930 | 11890 | 173 |
| 575 | 20230727 | 095000 | 305779980 | 11930 | 11930 | 11930 | 11930 | 1 |
| 576 | 20230727 | 094900 | 305768050 | 11940 | 11940 | 11940 | 11940 | 1 |
| 577 | 20230727 | 094800 | 305756110 | 11920 | 11960 | 11960 | 11920 | 5 |
| 578 | 20230727 | 094700 | 305696410 | 11900 | 11910 | 11910 | 11900 | 1063 |
| 579 | 20230727 | 094600 | 293041930 | 11960 | 11960 | 11960 | 11960 | 0 |
| 580 | 20230727 | 094500 | 293041930 | 11960 | 11960 | 11960 | 11960 | 1 |
| 581 | 20230727 | 094400 | 293029970 | 11900 | 11960 | 11970 | 11900 | 1021 |
| 582 | 20230727 | 094300 | 280877520 | 11930 | 11950 | 11950 | 11930 | 7 |
| 583 | 20230727 | 094200 | 280793910 | 11940 | 11930 | 11940 | 11920 | 1008 |
| 584 | 20230727 | 094100 | 268764490 | 11930 | 11940 | 11950 | 11920 | 21 |
| 585 | 20230727 | 094000 | 268514070 | 11900 | 11900 | 11900 | 11890 | 113 |
| 586 | 20230727 | 093900 | 267169410 | 11900 | 11950 | 11950 | 11900 | 1314 |
| 587 | 20230727 | 093800 | 251508140 | 11950 | 11940 | 11950 | 11940 | 109 |
| 588 | 20230727 | 093700 | 250205620 | 11950 | 11950 | 11950 | 11950 | 129 |
| 589 | 20230727 | 093600 | 248664070 | 11970 | 11970 | 11970 | 11970 | 183 |
| 590 | 20230727 | 093500 | 246473560 | 11980 | 11960 | 11980 | 11960 | 247 |
| 591 | 20230727 | 093400 | 243516910 | 11940 | 11970 | 11970 | 11940 | 192 |
| 592 | 20230727 | 093300 | 241218880 | 11970 | 11940 | 11970 | 11940 | 55 |
| 593 | 20230727 | 093200 | 240560760 | 11940 | 11940 | 11940 | 11940 | 7 |
| 594 | 20230727 | 093100 | 240477180 | 11960 | 11940 | 11960 | 11930 | 209 |
| 595 | 20230727 | 093000 | 237981750 | 11930 | 11950 | 11950 | 11930 | 316 |
| 596 | 20230727 | 092900 | 234208240 | 11940 | 11940 | 11960 | 11940 | 8 |
| 597 | 20230727 | 092800 | 234112690 | 11940 | 11950 | 11950 | 11940 | 133 |
| 598 | 20230727 | 092700 | 232523610 | 11950 | 11940 | 11950 | 11940 | 9 |
| 599 | 20230727 | 092600 | 232416100 | 11920 | 11970 | 11980 | 11920 | 129 |
| 600 | 20230727 | 092500 | 230871300 | 11960 | 11930 | 11960 | 11900 | 289 |
| 601 | 20230727 | 092400 | 227422040 | 11910 | 11910 | 11920 | 11900 | 10 |
| 602 | 20230727 | 092300 | 227302980 | 11900 | 11930 | 11930 | 11900 | 4 |
| 603 | 20230727 | 092200 | 227255350 | 11900 | 11900 | 11900 | 11890 | 15 |
| 604 | 20230727 | 092100 | 227076920 | 11940 | 11940 | 11940 | 11940 | 12 |
| 605 | 20230727 | 092000 | 226933640 | 11870 | 11880 | 11890 | 11870 | 1115 |
| 606 | 20230727 | 091900 | 213691990 | 11880 | 11920 | 11920 | 11880 | 1403 |
| 607 | 20230727 | 091800 | 197001670 | 11920 | 11920 | 11950 | 11920 | 1160 |
| 608 | 20230727 | 091700 | 183173270 | 11930 | 11930 | 11950 | 11910 | 203 |
| 609 | 20230727 | 091600 | 180754210 | 11950 | 11910 | 11950 | 11910 | 107 |
| 610 | 20230727 | 091500 | 179476190 | 11910 | 11950 | 11970 | 11910 | 2824 |
| 611 | 20230727 | 091400 | 145749450 | 11950 | 12000 | 12010 | 11950 | 1037 |
| 612 | 20230727 | 091300 | 133308330 | 12000 | 11960 | 12000 | 11950 | 658 |
| 613 | 20230727 | 091200 | 125417280 | 11960 | 11960 | 11960 | 11960 | 244 |
| 614 | 20230727 | 091100 | 122499040 | 11960 | 11960 | 11970 | 11950 | 1014 |
| 615 | 20230727 | 091000 | 110378520 | 11960 | 11950 | 11960 | 11930 | 111 |
| 616 | 20230727 | 090900 | 109052170 | 11930 | 11930 | 11930 | 11910 | 197 |
| 617 | 20230727 | 090800 | 106702080 | 11930 | 11970 | 11970 | 11930 | 1697 |
| 618 | 20230727 | 090700 | 86439660 | 11950 | 11970 | 11970 | 11950 | 1528 |
| 619 | 20230727 | 090600 | 68158080 | 11970 | 11980 | 11980 | 11970 | 412 |
| 620 | 20230727 | 090500 | 63222400 | 11990 | 11960 | 11990 | 11960 | 56 |
| 621 | 20230727 | 090400 | 62552470 | 12030 | 12030 | 12040 | 11950 | 611 |
| 622 | 20230727 | 090300 | 55227800 | 12050 | 11980 | 12050 | 11940 | 1142 |
| 623 | 20230727 | 090200 | 41560770 | 11980 | 11950 | 12070 | 11950 | 1633 |
| 624 | 20230727 | 090100 | 21986900 | 11940 | 11850 | 11940 | 11850 | 476 |
| 625 | 20230727 | 090000 | 16344740 | 11850 | 11840 | 11850 | 11830 | 1375 |