32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 5447 |
| 3 | 20230726 | 190900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 4 | 20230726 | 190800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 5 | 20230726 | 190700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 6 | 20230726 | 190600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 7 | 20230726 | 190500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 8 | 20230726 | 190400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 9 | 20230726 | 190300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 10 | 20230726 | 190200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 11 | 20230726 | 190100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 12 | 20230726 | 190000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 13 | 20230726 | 185900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 14 | 20230726 | 185800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 15 | 20230726 | 185700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 16 | 20230726 | 185600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 17 | 20230726 | 185500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 18 | 20230726 | 185400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 19 | 20230726 | 185300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 20 | 20230726 | 185200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 21 | 20230726 | 185100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 22 | 20230726 | 185000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 23 | 20230726 | 184900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 24 | 20230726 | 184800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 25 | 20230726 | 184700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 26 | 20230726 | 184600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 27 | 20230726 | 184500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 28 | 20230726 | 184400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 29 | 20230726 | 184300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 30 | 20230726 | 184200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 31 | 20230726 | 184100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 32 | 20230726 | 184000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 5447 |
| 33 | 20230726 | 183900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 34 | 20230726 | 183800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 35 | 20230726 | 183700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 36 | 20230726 | 183600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 37 | 20230726 | 183500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 38 | 20230726 | 183400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 39 | 20230726 | 183300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 40 | 20230726 | 183200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 41 | 20230726 | 183100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 42 | 20230726 | 183000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 43 | 20230726 | 182900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 44 | 20230726 | 182800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 45 | 20230726 | 182700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 46 | 20230726 | 182600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 47 | 20230726 | 182500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 48 | 20230726 | 182400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 49 | 20230726 | 182300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 50 | 20230726 | 182200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 51 | 20230726 | 182100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 52 | 20230726 | 182000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 53 | 20230726 | 181900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 54 | 20230726 | 181800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 55 | 20230726 | 181700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 56 | 20230726 | 181600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 57 | 20230726 | 181500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 58 | 20230726 | 181400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 59 | 20230726 | 181300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 60 | 20230726 | 181200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 61 | 20230726 | 181100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 62 | 20230726 | 181000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 5447 |
| 63 | 20230726 | 180900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 64 | 20230726 | 180800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 65 | 20230726 | 180700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 66 | 20230726 | 180600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 67 | 20230726 | 180500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 68 | 20230726 | 180400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 69 | 20230726 | 180300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 70 | 20230726 | 180200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 71 | 20230726 | 180100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 72 | 20230726 | 180000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 73 | 20230726 | 175900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 74 | 20230726 | 175800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 75 | 20230726 | 175700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 76 | 20230726 | 175600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 77 | 20230726 | 175500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 78 | 20230726 | 175400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 79 | 20230726 | 175300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 80 | 20230726 | 175200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 81 | 20230726 | 175100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 82 | 20230726 | 175000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 83 | 20230726 | 174900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 84 | 20230726 | 174800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 85 | 20230726 | 174700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 86 | 20230726 | 174600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 87 | 20230726 | 174500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 88 | 20230726 | 174400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 89 | 20230726 | 174300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 90 | 20230726 | 174200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 91 | 20230726 | 174100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 92 | 20230726 | 174000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 5447 |
| 93 | 20230726 | 173900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 94 | 20230726 | 173800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 95 | 20230726 | 173700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 96 | 20230726 | 173600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 97 | 20230726 | 173500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 98 | 20230726 | 173400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 99 | 20230726 | 173300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 100 | 20230726 | 173200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 101 | 20230726 | 173100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 102 | 20230726 | 173000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 103 | 20230726 | 172900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 104 | 20230726 | 172800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 105 | 20230726 | 172700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 106 | 20230726 | 172600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 107 | 20230726 | 172500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 108 | 20230726 | 172400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 109 | 20230726 | 172300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 110 | 20230726 | 172200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 111 | 20230726 | 172100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 112 | 20230726 | 172000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 113 | 20230726 | 171900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 114 | 20230726 | 171800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 115 | 20230726 | 171700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 116 | 20230726 | 171600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 117 | 20230726 | 171500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 118 | 20230726 | 171400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 119 | 20230726 | 171300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 120 | 20230726 | 171200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 121 | 20230726 | 171100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 122 | 20230726 | 171000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 5447 |
| 123 | 20230726 | 170900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 124 | 20230726 | 170800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 125 | 20230726 | 170700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 126 | 20230726 | 170600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 127 | 20230726 | 170500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 128 | 20230726 | 170400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 129 | 20230726 | 170300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 130 | 20230726 | 170200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 131 | 20230726 | 170100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 132 | 20230726 | 170000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 133 | 20230726 | 165900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 134 | 20230726 | 165800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 135 | 20230726 | 165700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 136 | 20230726 | 165600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 137 | 20230726 | 165500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 138 | 20230726 | 165400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 139 | 20230726 | 165300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 140 | 20230726 | 165200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 141 | 20230726 | 165100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 142 | 20230726 | 165000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 143 | 20230726 | 164900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 144 | 20230726 | 164800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 145 | 20230726 | 164700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 146 | 20230726 | 164600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 147 | 20230726 | 164500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 148 | 20230726 | 164400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 149 | 20230726 | 164300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 150 | 20230726 | 164200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 151 | 20230726 | 164100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 152 | 20230726 | 164000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 5447 |
| 153 | 20230726 | 163900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 154 | 20230726 | 163800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 155 | 20230726 | 163700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 156 | 20230726 | 163600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 157 | 20230726 | 163500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 158 | 20230726 | 163400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 159 | 20230726 | 163300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 160 | 20230726 | 163200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 161 | 20230726 | 163100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 162 | 20230726 | 163000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 163 | 20230726 | 162900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 164 | 20230726 | 162800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 165 | 20230726 | 162700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 166 | 20230726 | 162600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 167 | 20230726 | 162500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 168 | 20230726 | 162400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 169 | 20230726 | 162300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 170 | 20230726 | 162200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 171 | 20230726 | 162100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 172 | 20230726 | 162000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 173 | 20230726 | 161900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 174 | 20230726 | 161800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 175 | 20230726 | 161700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 176 | 20230726 | 161600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 177 | 20230726 | 161500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 178 | 20230726 | 161400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 179 | 20230726 | 161300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 180 | 20230726 | 161200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 181 | 20230726 | 161100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 182 | 20230726 | 161000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 5447 |
| 183 | 20230726 | 160900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 184 | 20230726 | 160800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 185 | 20230726 | 160700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 186 | 20230726 | 160600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 187 | 20230726 | 160500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 188 | 20230726 | 160400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 189 | 20230726 | 160300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 190 | 20230726 | 160200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 191 | 20230726 | 160100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 192 | 20230726 | 160000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 193 | 20230726 | 155900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 194 | 20230726 | 155800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 195 | 20230726 | 155700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 196 | 20230726 | 155600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 197 | 20230726 | 155500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 198 | 20230726 | 155400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 199 | 20230726 | 155300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 200 | 20230726 | 155200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 201 | 20230726 | 155100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 202 | 20230726 | 155000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 203 | 20230726 | 154900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 204 | 20230726 | 154800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 205 | 20230726 | 154700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 206 | 20230726 | 154600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 207 | 20230726 | 154500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 208 | 20230726 | 154400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 209 | 20230726 | 154300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 210 | 20230726 | 154200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 211 | 20230726 | 154100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 212 | 20230726 | 154000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 5447 |
| 213 | 20230726 | 153900 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 214 | 20230726 | 153800 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 215 | 20230726 | 153700 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 216 | 20230726 | 153600 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 217 | 20230726 | 153500 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 218 | 20230726 | 153400 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 219 | 20230726 | 153300 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 220 | 20230726 | 153200 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 221 | 20230726 | 153100 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 0 |
| 222 | 20230726 | 153000 | 2609776520 | 11140 | 11140 | 11140 | 11140 | 5447 |
| 223 | 20230726 | 152900 | 2549096940 | 10990 | 10990 | 10990 | 10990 | 0 |
| 224 | 20230726 | 152800 | 2549096940 | 10990 | 10990 | 10990 | 10990 | 0 |
| 225 | 20230726 | 152700 | 2549096940 | 10990 | 10990 | 10990 | 10990 | 0 |
| 226 | 20230726 | 152600 | 2549096940 | 10990 | 10990 | 10990 | 10990 | 0 |
| 227 | 20230726 | 152500 | 2549096940 | 10990 | 10990 | 10990 | 10990 | 0 |
| 228 | 20230726 | 152400 | 2549096940 | 10990 | 10990 | 10990 | 10990 | 0 |
| 229 | 20230726 | 152300 | 2549096940 | 10990 | 10990 | 10990 | 10990 | 0 |
| 230 | 20230726 | 152200 | 2549096940 | 10990 | 10990 | 10990 | 10990 | 0 |
| 231 | 20230726 | 152100 | 2549096940 | 10990 | 10990 | 10990 | 10990 | 0 |
| 232 | 20230726 | 152000 | 2549096940 | 10990 | 10990 | 10990 | 10990 | 0 |
| 233 | 20230726 | 151900 | 2549096940 | 10990 | 10960 | 11000 | 10930 | 6337 |
| 234 | 20230726 | 151800 | 2479474720 | 10970 | 10790 | 10970 | 10790 | 1030 |
| 235 | 20230726 | 151700 | 2468248900 | 10840 | 10860 | 10860 | 10780 | 1635 |
| 236 | 20230726 | 151600 | 2450538120 | 10860 | 10860 | 10880 | 10860 | 1199 |
| 237 | 20230726 | 151500 | 2437507870 | 10850 | 10810 | 10860 | 10800 | 488 |
| 238 | 20230726 | 151400 | 2432221860 | 10810 | 10790 | 10810 | 10790 | 525 |
| 239 | 20230726 | 151300 | 2426552710 | 10780 | 10750 | 10790 | 10730 | 1378 |
| 240 | 20230726 | 151200 | 2411720180 | 10800 | 10730 | 10800 | 10730 | 632 |
| 241 | 20230726 | 151100 | 2404927290 | 10730 | 10660 | 10730 | 10660 | 2345 |
| 242 | 20230726 | 151000 | 2379820650 | 10660 | 10620 | 10660 | 10620 | 549 |
| 243 | 20230726 | 150900 | 2373981020 | 10620 | 10610 | 10620 | 10610 | 657 |
| 244 | 20230726 | 150800 | 2367010220 | 10620 | 10630 | 10630 | 10620 | 195 |
| 245 | 20230726 | 150700 | 2364939130 | 10650 | 10650 | 10650 | 10650 | 117 |
| 246 | 20230726 | 150600 | 2363693080 | 10630 | 10630 | 10630 | 10630 | 100 |
| 247 | 20230726 | 150500 | 2362630080 | 10650 | 10620 | 10650 | 10620 | 254 |
| 248 | 20230726 | 150400 | 2359929450 | 10640 | 10660 | 10660 | 10640 | 626 |
| 249 | 20230726 | 150300 | 2353263110 | 10670 | 10650 | 10670 | 10650 | 122 |
| 250 | 20230726 | 150200 | 2351961400 | 10650 | 10660 | 10670 | 10650 | 1088 |
| 251 | 20230726 | 150100 | 2340354210 | 10680 | 10680 | 10680 | 10680 | 4 |
| 252 | 20230726 | 150000 | 2340311490 | 10680 | 10680 | 10680 | 10680 | 241 |
| 253 | 20230726 | 145900 | 2337737610 | 10690 | 10660 | 10690 | 10660 | 497 |
| 254 | 20230726 | 145800 | 2332434230 | 10650 | 10670 | 10670 | 10650 | 221 |
| 255 | 20230726 | 145700 | 2330078480 | 10670 | 10630 | 10670 | 10630 | 889 |
| 256 | 20230726 | 145600 | 2320620400 | 10630 | 10630 | 10630 | 10630 | 0 |
| 257 | 20230726 | 145500 | 2320620400 | 10630 | 10620 | 10630 | 10620 | 137 |
| 258 | 20230726 | 145400 | 2319165360 | 10630 | 10610 | 10630 | 10610 | 256 |
| 259 | 20230726 | 145300 | 2316446920 | 10610 | 10600 | 10610 | 10600 | 56 |
| 260 | 20230726 | 145200 | 2315853170 | 10600 | 10590 | 10600 | 10590 | 160 |
| 261 | 20230726 | 145100 | 2314157190 | 10600 | 10590 | 10600 | 10590 | 248 |
| 262 | 20230726 | 145000 | 2311528490 | 10590 | 10600 | 10600 | 10590 | 215 |
| 263 | 20230726 | 144900 | 2309251100 | 10600 | 10610 | 10620 | 10600 | 214 |
| 264 | 20230726 | 144800 | 2306981660 | 10610 | 10620 | 10630 | 10610 | 172 |
| 265 | 20230726 | 144700 | 2305155200 | 10630 | 10630 | 10630 | 10630 | 51 |
| 266 | 20230726 | 144600 | 2304613070 | 10630 | 10610 | 10630 | 10610 | 58 |
| 267 | 20230726 | 144500 | 2303997590 | 10610 | 10610 | 10610 | 10610 | 69 |
| 268 | 20230726 | 144400 | 2303265500 | 10610 | 10610 | 10610 | 10610 | 0 |
| 269 | 20230726 | 144300 | 2303265500 | 10610 | 10620 | 10620 | 10610 | 76 |
| 270 | 20230726 | 144200 | 2302459030 | 10620 | 10620 | 10620 | 10620 | 1010 |
| 271 | 20230726 | 144100 | 2291732830 | 10620 | 10620 | 10620 | 10620 | 32 |
| 272 | 20230726 | 144000 | 2291392990 | 10620 | 10620 | 10620 | 10620 | 138 |
| 273 | 20230726 | 143900 | 2289927430 | 10620 | 10580 | 10620 | 10570 | 87 |
| 274 | 20230726 | 143800 | 2289006730 | 10580 | 10620 | 10620 | 10580 | 330 |
| 275 | 20230726 | 143700 | 2285508030 | 10620 | 10630 | 10630 | 10620 | 151 |
| 276 | 20230726 | 143600 | 2283904320 | 10620 | 10610 | 10620 | 10600 | 120 |
| 277 | 20230726 | 143500 | 2282630920 | 10600 | 10580 | 10610 | 10580 | 1176 |
| 278 | 20230726 | 143400 | 2270187320 | 10570 | 10570 | 10580 | 10570 | 26 |
| 279 | 20230726 | 143300 | 2269912360 | 10550 | 10520 | 10580 | 10520 | 2890 |
| 280 | 20230726 | 143200 | 2239434320 | 10540 | 10540 | 10540 | 10530 | 550 |
| 281 | 20230726 | 143100 | 2233637820 | 10540 | 10540 | 10540 | 10540 | 0 |
| 282 | 20230726 | 143000 | 2233637820 | 10540 | 10540 | 10540 | 10540 | 60 |
| 283 | 20230726 | 142900 | 2233005420 | 10540 | 10540 | 10540 | 10540 | 156 |
| 284 | 20230726 | 142800 | 2231361180 | 10540 | 10540 | 10540 | 10540 | 210 |
| 285 | 20230726 | 142700 | 2229147780 | 10550 | 10530 | 10550 | 10530 | 2217 |
| 286 | 20230726 | 142600 | 2205787870 | 10500 | 10520 | 10520 | 10500 | 1894 |
| 287 | 20230726 | 142500 | 2185885990 | 10520 | 10520 | 10530 | 10520 | 58 |
| 288 | 20230726 | 142400 | 2185275810 | 10520 | 10510 | 10520 | 10510 | 68 |
| 289 | 20230726 | 142300 | 2184560580 | 10520 | 10520 | 10520 | 10520 | 4 |
| 290 | 20230726 | 142200 | 2184518500 | 10530 | 10510 | 10530 | 10510 | 52 |
| 291 | 20230726 | 142100 | 2183970980 | 10510 | 10540 | 10540 | 10510 | 477 |
| 292 | 20230726 | 142000 | 2178950810 | 10550 | 10560 | 10560 | 10550 | 2204 |
| 293 | 20230726 | 141900 | 2155698260 | 10560 | 10580 | 10590 | 10560 | 16 |
| 294 | 20230726 | 141800 | 2155529030 | 10580 | 10540 | 10580 | 10540 | 2645 |
| 295 | 20230726 | 141700 | 2127627520 | 10540 | 10450 | 10540 | 10450 | 4049 |
| 296 | 20230726 | 141600 | 2085006000 | 10450 | 10470 | 10480 | 10450 | 313 |
| 297 | 20230726 | 141500 | 2081729250 | 10450 | 10450 | 10450 | 10450 | 1 |
| 298 | 20230726 | 141400 | 2081718800 | 10450 | 10450 | 10450 | 10410 | 152 |
| 299 | 20230726 | 141300 | 2080133160 | 10420 | 10410 | 10450 | 10410 | 326 |
| 300 | 20230726 | 141200 | 2076734640 | 10410 | 10420 | 10420 | 10410 | 130 |
| 301 | 20230726 | 141100 | 2075380850 | 10420 | 10420 | 10420 | 10420 | 66 |
| 302 | 20230726 | 141000 | 2074693130 | 10420 | 10420 | 10420 | 10420 | 20 |
| 303 | 20230726 | 140900 | 2074484730 | 10420 | 10420 | 10420 | 10420 | 20 |
| 304 | 20230726 | 140800 | 2074276330 | 10410 | 10470 | 10470 | 10400 | 630 |
| 305 | 20230726 | 140700 | 2067716170 | 10420 | 10420 | 10420 | 10420 | 4 |
| 306 | 20230726 | 140600 | 2067674490 | 10410 | 10420 | 10420 | 10410 | 131 |
| 307 | 20230726 | 140500 | 2066310570 | 10400 | 10460 | 10460 | 10400 | 274 |
| 308 | 20230726 | 140400 | 2063460310 | 10470 | 10450 | 10470 | 10450 | 502 |
| 309 | 20230726 | 140300 | 2058214170 | 10470 | 10450 | 10470 | 10450 | 1413 |
| 310 | 20230726 | 140200 | 2043437290 | 10400 | 10450 | 10450 | 10400 | 505 |
| 311 | 20230726 | 140100 | 2038185040 | 10460 | 10420 | 10460 | 10420 | 331 |
| 312 | 20230726 | 140000 | 2034734820 | 10380 | 10420 | 10420 | 10380 | 35 |
| 313 | 20230726 | 135900 | 2034370720 | 10420 | 10420 | 10420 | 10420 | 5 |
| 314 | 20230726 | 135800 | 2034318620 | 10420 | 10420 | 10420 | 10420 | 50 |
| 315 | 20230726 | 135700 | 2033797620 | 10420 | 10380 | 10420 | 10380 | 164 |
| 316 | 20230726 | 135600 | 2032094140 | 10390 | 10420 | 10420 | 10390 | 472 |
| 317 | 20230726 | 135500 | 2027181720 | 10390 | 10400 | 10400 | 10390 | 752 |
| 318 | 20230726 | 135400 | 2019361400 | 10450 | 10400 | 10450 | 10400 | 6 |
| 319 | 20230726 | 135300 | 2019298750 | 10400 | 10420 | 10420 | 10400 | 806 |
| 320 | 20230726 | 135200 | 2010912480 | 10420 | 10420 | 10420 | 10420 | 9 |
| 321 | 20230726 | 135100 | 2010818700 | 10450 | 10420 | 10450 | 10420 | 218 |
| 322 | 20230726 | 135000 | 2008546540 | 10440 | 10460 | 10460 | 10420 | 89 |
| 323 | 20230726 | 134900 | 2007615700 | 10460 | 10460 | 10460 | 10460 | 3 |
| 324 | 20230726 | 134800 | 2007584320 | 10430 | 10430 | 10430 | 10420 | 400 |
| 325 | 20230726 | 134700 | 2003414820 | 10430 | 10430 | 10430 | 10430 | 850 |
| 326 | 20230726 | 134600 | 1994549320 | 10430 | 10430 | 10430 | 10430 | 337 |
| 327 | 20230726 | 134500 | 1991034410 | 10430 | 10430 | 10430 | 10430 | 201 |
| 328 | 20230726 | 134400 | 1988937980 | 10430 | 10470 | 10470 | 10430 | 854 |
| 329 | 20230726 | 134300 | 1980014130 | 10480 | 10480 | 10480 | 10480 | 1 |
| 330 | 20230726 | 134200 | 1980003650 | 10430 | 10410 | 10440 | 10410 | 766 |
| 331 | 20230726 | 134100 | 1972011220 | 10410 | 10430 | 10430 | 10410 | 75 |
| 332 | 20230726 | 134000 | 1971229660 | 10450 | 10450 | 10460 | 10420 | 2944 |
| 333 | 20230726 | 133900 | 1940467190 | 10470 | 10470 | 10470 | 10450 | 893 |
| 334 | 20230726 | 133800 | 1931134090 | 10480 | 10480 | 10480 | 10480 | 110 |
| 335 | 20230726 | 133700 | 1929981290 | 10510 | 10510 | 10510 | 10510 | 22 |
| 336 | 20230726 | 133600 | 1929750070 | 10480 | 10470 | 10480 | 10470 | 435 |
| 337 | 20230726 | 133500 | 1925191360 | 10470 | 10470 | 10470 | 10470 | 274 |
| 338 | 20230726 | 133400 | 1922322580 | 10450 | 10450 | 10450 | 10450 | 0 |
| 339 | 20230726 | 133300 | 1922322580 | 10450 | 10450 | 10450 | 10450 | 0 |
| 340 | 20230726 | 133200 | 1922322580 | 10450 | 10510 | 10520 | 10450 | 505 |
| 341 | 20230726 | 133100 | 1917040020 | 10520 | 10520 | 10520 | 10520 | 3 |
| 342 | 20230726 | 133000 | 1917008460 | 10520 | 10510 | 10520 | 10510 | 50 |
| 343 | 20230726 | 132900 | 1916482470 | 10520 | 10520 | 10520 | 10520 | 200 |
| 344 | 20230726 | 132800 | 1914378470 | 10520 | 10510 | 10520 | 10500 | 710 |
| 345 | 20230726 | 132700 | 1906914610 | 10520 | 10510 | 10520 | 10510 | 189 |
| 346 | 20230726 | 132600 | 1904927220 | 10510 | 10510 | 10510 | 10510 | 1000 |
| 347 | 20230726 | 132500 | 1894417220 | 10510 | 10500 | 10540 | 10500 | 648 |
| 348 | 20230726 | 132400 | 1887587990 | 10380 | 10380 | 10380 | 10380 | 0 |
| 349 | 20230726 | 132300 | 1887587990 | 10380 | 10380 | 10380 | 10380 | 0 |
| 350 | 20230726 | 132200 | 1887587990 | 10380 | 10510 | 10510 | 10380 | 2553 |
| 351 | 20230726 | 132100 | 1860839210 | 10480 | 10480 | 10480 | 10480 | 0 |
| 352 | 20230726 | 132000 | 1860839210 | 10480 | 10480 | 10480 | 10480 | 0 |
| 353 | 20230726 | 131900 | 1860839210 | 10480 | 10480 | 10480 | 10480 | 0 |
| 354 | 20230726 | 131800 | 1860839210 | 10480 | 10540 | 10540 | 10480 | 771 |
| 355 | 20230726 | 131700 | 1852748530 | 10540 | 10540 | 10540 | 10540 | 15 |
| 356 | 20230726 | 131600 | 1852590430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 357 | 20230726 | 131500 | 1852590430 | 10550 | 10530 | 10550 | 10530 | 147 |
| 358 | 20230726 | 131400 | 1851040380 | 10530 | 10530 | 10530 | 10530 | 4 |
| 359 | 20230726 | 131300 | 1850998260 | 10520 | 10490 | 10520 | 10480 | 353 |
| 360 | 20230726 | 131200 | 1847293580 | 10490 | 10490 | 10490 | 10490 | 149 |
| 361 | 20230726 | 131100 | 1845730570 | 10480 | 10500 | 10500 | 10480 | 349 |
| 362 | 20230726 | 131000 | 1842069400 | 10500 | 10500 | 10500 | 10490 | 296 |
| 363 | 20230726 | 130900 | 1838963840 | 10510 | 10500 | 10510 | 10500 | 32 |
| 364 | 20230726 | 130800 | 1838627550 | 10510 | 10490 | 10510 | 10480 | 236 |
| 365 | 20230726 | 130700 | 1836151570 | 10490 | 10510 | 10510 | 10490 | 649 |
| 366 | 20230726 | 130600 | 1829336920 | 10510 | 10530 | 10530 | 10510 | 841 |
| 367 | 20230726 | 130500 | 1820488470 | 10530 | 10530 | 10540 | 10530 | 170 |
| 368 | 20230726 | 130400 | 1818697460 | 10560 | 10570 | 10570 | 10560 | 23 |
| 369 | 20230726 | 130300 | 1818454380 | 10570 | 10520 | 10570 | 10520 | 184 |
| 370 | 20230726 | 130200 | 1816517800 | 10520 | 10520 | 10520 | 10520 | 17 |
| 371 | 20230726 | 130100 | 1816338960 | 10570 | 10570 | 10570 | 10570 | 1 |
| 372 | 20230726 | 130000 | 1816328390 | 10580 | 10580 | 10580 | 10510 | 100 |
| 373 | 20230726 | 125900 | 1815275990 | 10520 | 10570 | 10580 | 10520 | 1346 |
| 374 | 20230726 | 125800 | 1801083150 | 10570 | 10580 | 10580 | 10570 | 228 |
| 375 | 20230726 | 125700 | 1798672700 | 10580 | 10580 | 10580 | 10580 | 51 |
| 376 | 20230726 | 125600 | 1798133120 | 10550 | 10560 | 10570 | 10550 | 799 |
| 377 | 20230726 | 125500 | 1789700380 | 10540 | 10550 | 10570 | 10540 | 793 |
| 378 | 20230726 | 125400 | 1781331680 | 10560 | 10560 | 10560 | 10560 | 25 |
| 379 | 20230726 | 125300 | 1781067680 | 10540 | 10540 | 10550 | 10520 | 887 |
| 380 | 20230726 | 125200 | 1771718520 | 10550 | 10540 | 10580 | 10540 | 3117 |
| 381 | 20230726 | 125100 | 1738852400 | 10540 | 10500 | 10540 | 10500 | 376 |
| 382 | 20230726 | 125000 | 1734903440 | 10450 | 10450 | 10450 | 10450 | 5583 |
| 383 | 20230726 | 124900 | 1676561090 | 10450 | 10430 | 10450 | 10430 | 583 |
| 384 | 20230726 | 124800 | 1670472380 | 10450 | 10450 | 10450 | 10450 | 145 |
| 385 | 20230726 | 124700 | 1668957130 | 10450 | 10420 | 10450 | 10420 | 611 |
| 386 | 20230726 | 124600 | 1662583960 | 10430 | 10400 | 10430 | 10370 | 319 |
| 387 | 20230726 | 124500 | 1659266600 | 10430 | 10430 | 10440 | 10370 | 703 |
| 388 | 20230726 | 124400 | 1651957330 | 10450 | 10450 | 10450 | 10440 | 1123 |
| 389 | 20230726 | 124300 | 1640222000 | 10450 | 10450 | 10450 | 10450 | 326 |
| 390 | 20230726 | 124200 | 1636815300 | 10400 | 10420 | 10420 | 10400 | 500 |
| 391 | 20230726 | 124100 | 1631614170 | 10420 | 10420 | 10460 | 10410 | 546 |
| 392 | 20230726 | 124000 | 1625928110 | 10420 | 10470 | 10480 | 10420 | 1378 |
| 393 | 20230726 | 123900 | 1611535860 | 10470 | 10450 | 10470 | 10450 | 157 |
| 394 | 20230726 | 123800 | 1609892370 | 10450 | 10490 | 10490 | 10450 | 430 |
| 395 | 20230726 | 123700 | 1605394240 | 10490 | 10490 | 10490 | 10480 | 33 |
| 396 | 20230726 | 123600 | 1605048250 | 10460 | 10500 | 10500 | 10460 | 378 |
| 397 | 20230726 | 123500 | 1601092730 | 10460 | 10470 | 10510 | 10460 | 133 |
| 398 | 20230726 | 123400 | 1599700260 | 10490 | 10500 | 10510 | 10470 | 505 |
| 399 | 20230726 | 123300 | 1594400900 | 10500 | 10480 | 10500 | 10480 | 76 |
| 400 | 20230726 | 123200 | 1593603320 | 10480 | 10500 | 10500 | 10480 | 367 |
| 401 | 20230726 | 123100 | 1589751450 | 10500 | 10500 | 10520 | 10500 | 542 |
| 402 | 20230726 | 123000 | 1584060190 | 10510 | 10520 | 10520 | 10510 | 101 |
| 403 | 20230726 | 122900 | 1582998180 | 10520 | 10530 | 10530 | 10500 | 337 |
| 404 | 20230726 | 122800 | 1579455130 | 10530 | 10540 | 10540 | 10530 | 156 |
| 405 | 20230726 | 122700 | 1577811890 | 10540 | 10570 | 10570 | 10540 | 1136 |
| 406 | 20230726 | 122600 | 1565822000 | 10570 | 10570 | 10570 | 10570 | 553 |
| 407 | 20230726 | 122500 | 1559976790 | 10590 | 10580 | 10590 | 10580 | 121 |
| 408 | 20230726 | 122400 | 1558696490 | 10580 | 10580 | 10580 | 10580 | 136 |
| 409 | 20230726 | 122300 | 1557257610 | 10590 | 10590 | 10590 | 10590 | 3 |
| 410 | 20230726 | 122200 | 1557225840 | 10580 | 10580 | 10580 | 10580 | 34 |
| 411 | 20230726 | 122100 | 1556866120 | 10580 | 10580 | 10580 | 10580 | 306 |
| 412 | 20230726 | 122000 | 1553628640 | 10580 | 10640 | 10640 | 10580 | 623 |
| 413 | 20230726 | 121900 | 1547030630 | 10610 | 10690 | 10690 | 10600 | 838 |
| 414 | 20230726 | 121800 | 1538139310 | 10590 | 10580 | 10590 | 10580 | 525 |
| 415 | 20230726 | 121700 | 1532580290 | 10600 | 10610 | 10610 | 10580 | 711 |
| 416 | 20230726 | 121600 | 1525052430 | 10620 | 10690 | 10690 | 10620 | 127 |
| 417 | 20230726 | 121500 | 1523703380 | 10690 | 10690 | 10690 | 10690 | 3 |
| 418 | 20230726 | 121400 | 1523671310 | 10640 | 10640 | 10640 | 10640 | 526 |
| 419 | 20230726 | 121300 | 1518074670 | 10650 | 10630 | 10650 | 10630 | 172 |
| 420 | 20230726 | 121200 | 1516243160 | 10640 | 10620 | 10640 | 10620 | 137 |
| 421 | 20230726 | 121100 | 1514786530 | 10620 | 10610 | 10650 | 10610 | 850 |
| 422 | 20230726 | 121000 | 1505761260 | 10590 | 10590 | 10600 | 10590 | 218 |
| 423 | 20230726 | 120900 | 1503451260 | 10570 | 10570 | 10570 | 10570 | 762 |
| 424 | 20230726 | 120800 | 1495396920 | 10580 | 10600 | 10600 | 10580 | 589 |
| 425 | 20230726 | 120700 | 1489164420 | 10600 | 10600 | 10600 | 10600 | 10 |
| 426 | 20230726 | 120600 | 1489058420 | 10600 | 10580 | 10600 | 10580 | 103 |
| 427 | 20230726 | 120500 | 1487968580 | 10570 | 10590 | 10610 | 10570 | 500 |
| 428 | 20230726 | 120400 | 1482677200 | 10590 | 10590 | 10590 | 10590 | 249 |
| 429 | 20230726 | 120300 | 1480040290 | 10600 | 10610 | 10610 | 10600 | 116 |
| 430 | 20230726 | 120200 | 1478810670 | 10610 | 10620 | 10620 | 10600 | 463 |
| 431 | 20230726 | 120100 | 1473898930 | 10620 | 10610 | 10620 | 10610 | 43 |
| 432 | 20230726 | 120000 | 1473442320 | 10620 | 10620 | 10620 | 10620 | 30 |
| 433 | 20230726 | 115900 | 1473123720 | 10620 | 10620 | 10620 | 10620 | 25 |
| 434 | 20230726 | 115800 | 1472858220 | 10620 | 10650 | 10650 | 10620 | 769 |
| 435 | 20230726 | 115700 | 1464677030 | 10710 | 10670 | 10710 | 10660 | 555 |
| 436 | 20230726 | 115600 | 1458754830 | 10730 | 10730 | 10730 | 10660 | 295 |
| 437 | 20230726 | 115500 | 1455608270 | 10700 | 10700 | 10700 | 10700 | 2 |
| 438 | 20230726 | 115400 | 1455586870 | 10730 | 10700 | 10730 | 10700 | 108 |
| 439 | 20230726 | 115300 | 1454428420 | 10700 | 10700 | 10700 | 10700 | 33 |
| 440 | 20230726 | 115200 | 1454075320 | 10700 | 10700 | 10700 | 10700 | 400 |
| 441 | 20230726 | 115100 | 1449795320 | 10700 | 10700 | 10700 | 10680 | 573 |
| 442 | 20230726 | 115000 | 1443666760 | 10700 | 10720 | 10740 | 10700 | 1807 |
| 443 | 20230726 | 114900 | 1424312990 | 10740 | 10800 | 10800 | 10740 | 241 |
| 444 | 20230726 | 114800 | 1421724290 | 10740 | 10740 | 10740 | 10740 | 164 |
| 445 | 20230726 | 114700 | 1419962930 | 10740 | 10770 | 10800 | 10740 | 1072 |
| 446 | 20230726 | 114600 | 1408439580 | 10780 | 10780 | 10810 | 10780 | 105 |
| 447 | 20230726 | 114500 | 1407307210 | 10810 | 10810 | 10810 | 10780 | 608 |
| 448 | 20230726 | 114400 | 1400752330 | 10810 | 10810 | 10810 | 10810 | 3 |
| 449 | 20230726 | 114300 | 1400719900 | 10820 | 10810 | 10820 | 10790 | 72 |
| 450 | 20230726 | 114200 | 1399942770 | 10820 | 10800 | 10820 | 10800 | 105 |
| 451 | 20230726 | 114100 | 1398807700 | 10780 | 10780 | 10780 | 10780 | 50 |
| 452 | 20230726 | 114000 | 1398268700 | 10780 | 10790 | 10790 | 10780 | 89 |
| 453 | 20230726 | 113900 | 1397309180 | 10790 | 10790 | 10790 | 10790 | 30 |
| 454 | 20230726 | 113800 | 1396985480 | 10810 | 10810 | 10810 | 10810 | 140 |
| 455 | 20230726 | 113700 | 1395472080 | 10820 | 10790 | 10820 | 10790 | 6 |
| 456 | 20230726 | 113600 | 1395407190 | 10800 | 10830 | 10860 | 10800 | 187 |
| 457 | 20230726 | 113500 | 1393383130 | 10860 | 10840 | 10860 | 10840 | 64 |
| 458 | 20230726 | 113400 | 1392689110 | 10830 | 10750 | 10850 | 10750 | 3953 |
| 459 | 20230726 | 113300 | 1350066570 | 10730 | 10720 | 10730 | 10720 | 205 |
| 460 | 20230726 | 113200 | 1347867040 | 10710 | 10690 | 10710 | 10660 | 1564 |
| 461 | 20230726 | 113100 | 1331123920 | 10700 | 10650 | 10700 | 10650 | 2138 |
| 462 | 20230726 | 113000 | 1308331150 | 10650 | 10640 | 10650 | 10640 | 253 |
| 463 | 20230726 | 112900 | 1305637210 | 10640 | 10640 | 10650 | 10640 | 220 |
| 464 | 20230726 | 112800 | 1303294640 | 10620 | 10650 | 10650 | 10620 | 73 |
| 465 | 20230726 | 112700 | 1302517690 | 10650 | 10640 | 10650 | 10640 | 120 |
| 466 | 20230726 | 112600 | 1301240430 | 10640 | 10630 | 10640 | 10630 | 35 |
| 467 | 20230726 | 112500 | 1300868360 | 10630 | 10630 | 10630 | 10630 | 10 |
| 468 | 20230726 | 112400 | 1300762060 | 10630 | 10640 | 10640 | 10630 | 110 |
| 469 | 20230726 | 112300 | 1299591960 | 10640 | 10630 | 10640 | 10630 | 100 |
| 470 | 20230726 | 112200 | 1298528260 | 10640 | 10630 | 10640 | 10630 | 106 |
| 471 | 20230726 | 112100 | 1297401180 | 10620 | 10630 | 10630 | 10620 | 75 |
| 472 | 20230726 | 112000 | 1296604160 | 10630 | 10630 | 10630 | 10630 | 14 |
| 473 | 20230726 | 111900 | 1296455340 | 10620 | 10600 | 10620 | 10600 | 50 |
| 474 | 20230726 | 111800 | 1295924420 | 10610 | 10620 | 10620 | 10590 | 342 |
| 475 | 20230726 | 111700 | 1292301350 | 10600 | 10630 | 10630 | 10600 | 482 |
| 476 | 20230726 | 111600 | 1287189120 | 10630 | 10630 | 10630 | 10630 | 51 |
| 477 | 20230726 | 111500 | 1286646990 | 10620 | 10630 | 10630 | 10620 | 342 |
| 478 | 20230726 | 111400 | 1283011950 | 10620 | 10610 | 10620 | 10610 | 237 |
| 479 | 20230726 | 111300 | 1280496990 | 10610 | 10590 | 10610 | 10590 | 313 |
| 480 | 20230726 | 111200 | 1277176320 | 10590 | 10580 | 10600 | 10570 | 635 |
| 481 | 20230726 | 111100 | 1270457670 | 10570 | 10590 | 10590 | 10570 | 287 |
| 482 | 20230726 | 111000 | 1267422640 | 10590 | 10600 | 10600 | 10570 | 289 |
| 483 | 20230726 | 110900 | 1264360330 | 10600 | 10600 | 10600 | 10580 | 48 |
| 484 | 20230726 | 110800 | 1263852210 | 10600 | 10590 | 10600 | 10590 | 122 |
| 485 | 20230726 | 110700 | 1262559220 | 10590 | 10600 | 10600 | 10560 | 351 |
| 486 | 20230726 | 110600 | 1258843390 | 10600 | 10610 | 10610 | 10600 | 666 |
| 487 | 20230726 | 110500 | 1251778130 | 10580 | 10610 | 10610 | 10580 | 369 |
| 488 | 20230726 | 110400 | 1247870240 | 10590 | 10610 | 10650 | 10590 | 554 |
| 489 | 20230726 | 110300 | 1241997120 | 10650 | 10620 | 10650 | 10610 | 19 |
| 490 | 20230726 | 110200 | 1241795390 | 10660 | 10660 | 10660 | 10660 | 7 |
| 491 | 20230726 | 110100 | 1241720770 | 10630 | 10590 | 10640 | 10590 | 2729 |
| 492 | 20230726 | 110000 | 1212766750 | 10590 | 10590 | 10590 | 10590 | 595 |
| 493 | 20230726 | 105900 | 1206465700 | 10600 | 10600 | 10600 | 10600 | 100 |
| 494 | 20230726 | 105800 | 1205405700 | 10600 | 10600 | 10600 | 10590 | 823 |
| 495 | 20230726 | 105700 | 1196684860 | 10600 | 10600 | 10600 | 10600 | 0 |
| 496 | 20230726 | 105600 | 1196684860 | 10600 | 10620 | 10620 | 10600 | 355 |
| 497 | 20230726 | 105500 | 1192919360 | 10620 | 10620 | 10640 | 10610 | 1180 |
| 498 | 20230726 | 105400 | 1180389940 | 10590 | 10590 | 10590 | 10560 | 83 |
| 499 | 20230726 | 105300 | 1179512300 | 10540 | 10670 | 10700 | 10100 | 7762 |
| 500 | 20230726 | 105200 | 1098111860 | 10670 | 10660 | 10670 | 10660 | 468 |
| 501 | 20230726 | 105100 | 1093122470 | 10670 | 10660 | 10670 | 10660 | 129 |
| 502 | 20230726 | 105000 | 1091746100 | 10650 | 10610 | 10650 | 10580 | 1982 |
| 503 | 20230726 | 104900 | 1070693650 | 10600 | 10570 | 10600 | 10570 | 838 |
| 504 | 20230726 | 104800 | 1061814790 | 10570 | 10580 | 10580 | 10570 | 159 |
| 505 | 20230726 | 104700 | 1060133650 | 10580 | 10590 | 10600 | 10580 | 385 |
| 506 | 20230726 | 104600 | 1056058040 | 10590 | 10590 | 10590 | 10590 | 220 |
| 507 | 20230726 | 104500 | 1053728240 | 10590 | 10610 | 10610 | 10590 | 104 |
| 508 | 20230726 | 104400 | 1052626270 | 10600 | 10620 | 10620 | 10590 | 1742 |
| 509 | 20230726 | 104300 | 1034173930 | 10590 | 10620 | 10620 | 10590 | 431 |
| 510 | 20230726 | 104200 | 1029609610 | 10590 | 10600 | 10610 | 10570 | 212 |
| 511 | 20230726 | 104100 | 1027361560 | 10600 | 10620 | 10620 | 10600 | 702 |
| 512 | 20230726 | 104000 | 1019918350 | 10600 | 10620 | 10620 | 10600 | 1889 |
| 513 | 20230726 | 103900 | 999861790 | 10620 | 10640 | 10640 | 10620 | 1162 |
| 514 | 20230726 | 103800 | 987511570 | 10630 | 10630 | 10690 | 10620 | 1856 |
| 515 | 20230726 | 103700 | 967778350 | 10630 | 10660 | 10670 | 10630 | 3787 |
| 516 | 20230726 | 103600 | 927501490 | 10660 | 10700 | 10700 | 10660 | 2935 |
| 517 | 20230726 | 103500 | 896188820 | 10700 | 10710 | 10710 | 10700 | 315 |
| 518 | 20230726 | 103400 | 892817260 | 10720 | 10700 | 10720 | 10700 | 692 |
| 519 | 20230726 | 103300 | 885408940 | 10700 | 10700 | 10710 | 10700 | 1678 |
| 520 | 20230726 | 103200 | 867454180 | 10700 | 10730 | 10730 | 10700 | 3535 |
| 521 | 20230726 | 103100 | 829608310 | 10730 | 10750 | 10750 | 10730 | 315 |
| 522 | 20230726 | 103000 | 826224340 | 10750 | 10770 | 10770 | 10750 | 3080 |
| 523 | 20230726 | 102900 | 793108550 | 10800 | 10800 | 10800 | 10760 | 96 |
| 524 | 20230726 | 102800 | 792073760 | 10810 | 10760 | 10810 | 10760 | 739 |
| 525 | 20230726 | 102700 | 784117470 | 10760 | 10770 | 10800 | 10760 | 370 |
| 526 | 20230726 | 102600 | 780133720 | 10760 | 10790 | 10790 | 10760 | 342 |
| 527 | 20230726 | 102500 | 776452290 | 10790 | 10800 | 10800 | 10790 | 50 |
| 528 | 20230726 | 102400 | 775912390 | 10800 | 10800 | 10800 | 10790 | 392 |
| 529 | 20230726 | 102300 | 771678890 | 10790 | 10780 | 10790 | 10760 | 783 |
| 530 | 20230726 | 102200 | 763236690 | 10780 | 10770 | 10780 | 10770 | 675 |
| 531 | 20230726 | 102100 | 755960940 | 10780 | 10760 | 10780 | 10760 | 190 |
| 532 | 20230726 | 102000 | 753914700 | 10760 | 10750 | 10760 | 10750 | 671 |
| 533 | 20230726 | 101900 | 746697500 | 10720 | 10750 | 10780 | 10720 | 1397 |
| 534 | 20230726 | 101800 | 731697040 | 10750 | 10780 | 10780 | 10750 | 671 |
| 535 | 20230726 | 101700 | 724480340 | 10780 | 10820 | 10820 | 10780 | 37 |
| 536 | 20230726 | 101600 | 724080960 | 10820 | 10820 | 10860 | 10790 | 489 |
| 537 | 20230726 | 101500 | 718792620 | 10860 | 10860 | 10870 | 10810 | 125 |
| 538 | 20230726 | 101400 | 717436080 | 10860 | 10800 | 10860 | 10800 | 26 |
| 539 | 20230726 | 101300 | 717155220 | 10800 | 10800 | 10800 | 10800 | 0 |
| 540 | 20230726 | 101200 | 717155220 | 10800 | 10770 | 10810 | 10770 | 5089 |
| 541 | 20230726 | 101100 | 662196110 | 10760 | 10760 | 10760 | 10760 | 236 |
| 542 | 20230726 | 101000 | 659656750 | 10790 | 10790 | 10790 | 10790 | 0 |
| 543 | 20230726 | 100900 | 659656750 | 10790 | 10770 | 10790 | 10740 | 3626 |
| 544 | 20230726 | 100800 | 620654660 | 10770 | 10770 | 10770 | 10770 | 523 |
| 545 | 20230726 | 100700 | 615021950 | 10770 | 10770 | 10770 | 10770 | 368 |
| 546 | 20230726 | 100600 | 611058590 | 10770 | 10770 | 10780 | 10770 | 300 |
| 547 | 20230726 | 100500 | 607827490 | 10770 | 10770 | 10770 | 10770 | 1825 |
| 548 | 20230726 | 100400 | 588172240 | 10770 | 10780 | 10800 | 10760 | 1209 |
| 549 | 20230726 | 100300 | 575157050 | 10810 | 10770 | 10810 | 10760 | 1858 |
| 550 | 20230726 | 100200 | 555127970 | 10760 | 10770 | 10770 | 10760 | 1248 |
| 551 | 20230726 | 100100 | 541691870 | 10770 | 10790 | 10790 | 10770 | 1942 |
| 552 | 20230726 | 100000 | 520753650 | 10800 | 10810 | 10810 | 10800 | 123 |
| 553 | 20230726 | 095900 | 519424400 | 10800 | 10830 | 10830 | 10800 | 3022 |
| 554 | 20230726 | 095800 | 486784330 | 10830 | 10810 | 10830 | 10800 | 1505 |
| 555 | 20230726 | 095700 | 470513350 | 10810 | 10830 | 10830 | 10810 | 822 |
| 556 | 20230726 | 095600 | 461618220 | 10830 | 10850 | 10850 | 10830 | 196 |
| 557 | 20230726 | 095500 | 459495190 | 10840 | 10860 | 10860 | 10840 | 213 |
| 558 | 20230726 | 095400 | 457183950 | 10860 | 10860 | 10860 | 10860 | 486 |
| 559 | 20230726 | 095300 | 451905990 | 10860 | 10890 | 10890 | 10860 | 300 |
| 560 | 20230726 | 095200 | 448644170 | 10890 | 10900 | 10900 | 10890 | 2573 |
| 561 | 20230726 | 095100 | 420598510 | 10910 | 10970 | 10970 | 10910 | 1629 |
| 562 | 20230726 | 095000 | 402803320 | 10960 | 10990 | 10990 | 10960 | 1071 |
| 563 | 20230726 | 094900 | 391063120 | 10990 | 11000 | 11000 | 10990 | 263 |
| 564 | 20230726 | 094800 | 388171900 | 11000 | 11000 | 11000 | 11000 | 17 |
| 565 | 20230726 | 094700 | 387984900 | 11000 | 11000 | 11000 | 11000 | 14 |
| 566 | 20230726 | 094600 | 387830900 | 10990 | 10990 | 11000 | 10990 | 83 |
| 567 | 20230726 | 094500 | 386918700 | 10990 | 11000 | 11000 | 10970 | 1267 |
| 568 | 20230726 | 094400 | 373008210 | 11000 | 11000 | 11010 | 11000 | 29 |
| 569 | 20230726 | 094300 | 372688960 | 11000 | 11010 | 11010 | 11000 | 60 |
| 570 | 20230726 | 094200 | 372028460 | 11010 | 11020 | 11020 | 11000 | 33 |
| 571 | 20230726 | 094100 | 371665180 | 11000 | 11000 | 11000 | 11000 | 300 |
| 572 | 20230726 | 094000 | 368365180 | 11000 | 11000 | 11000 | 10990 | 67 |
| 573 | 20230726 | 093900 | 367628440 | 10990 | 11000 | 11000 | 10990 | 100 |
| 574 | 20230726 | 093800 | 366529420 | 11010 | 11010 | 11010 | 11010 | 77 |
| 575 | 20230726 | 093700 | 365681650 | 11030 | 11030 | 11030 | 11000 | 271 |
| 576 | 20230726 | 093600 | 362692580 | 11030 | 10990 | 11030 | 10990 | 353 |
| 577 | 20230726 | 093500 | 358811610 | 10990 | 10990 | 10990 | 10980 | 716 |
| 578 | 20230726 | 093400 | 350945630 | 11000 | 10990 | 11000 | 10990 | 20 |
| 579 | 20230726 | 093300 | 350725730 | 11020 | 11020 | 11020 | 11000 | 1355 |
| 580 | 20230726 | 093200 | 335820410 | 10980 | 11020 | 11020 | 10980 | 453 |
| 581 | 20230726 | 093100 | 330836090 | 11030 | 11040 | 11040 | 11030 | 10 |
| 582 | 20230726 | 093000 | 330725720 | 10980 | 11000 | 11000 | 10980 | 1684 |
| 583 | 20230726 | 092900 | 312231830 | 10990 | 10980 | 11000 | 10980 | 175 |
| 584 | 20230726 | 092800 | 310308380 | 11000 | 11000 | 11000 | 10980 | 1685 |
| 585 | 20230726 | 092700 | 291784050 | 11000 | 11000 | 11080 | 10990 | 451 |
| 586 | 20230726 | 092600 | 286823330 | 11000 | 11020 | 11020 | 11000 | 92 |
| 587 | 20230726 | 092500 | 285809590 | 11000 | 11020 | 11020 | 11000 | 335 |
| 588 | 20230726 | 092400 | 282121100 | 11010 | 11010 | 11010 | 11010 | 372 |
| 589 | 20230726 | 092300 | 278025380 | 11010 | 11040 | 11040 | 11010 | 303 |
| 590 | 20230726 | 092200 | 274684770 | 11050 | 11050 | 11050 | 11040 | 169 |
| 591 | 20230726 | 092100 | 272818590 | 11050 | 11050 | 11050 | 11050 | 301 |
| 592 | 20230726 | 092000 | 269492540 | 11050 | 11100 | 11100 | 11050 | 261 |
| 593 | 20230726 | 091900 | 266607900 | 11100 | 11010 | 11100 | 11010 | 258 |
| 594 | 20230726 | 091800 | 263760790 | 11050 | 11060 | 11060 | 11000 | 1137 |
| 595 | 20230726 | 091700 | 251230230 | 11060 | 11050 | 11060 | 10990 | 1496 |
| 596 | 20230726 | 091600 | 234753740 | 11110 | 10990 | 11110 | 10990 | 1170 |
| 597 | 20230726 | 091500 | 221854530 | 11000 | 10980 | 11000 | 10980 | 1153 |
| 598 | 20230726 | 091400 | 209192690 | 10980 | 11010 | 11010 | 10980 | 2471 |
| 599 | 20230726 | 091300 | 182013400 | 11010 | 11040 | 11040 | 11010 | 737 |
| 600 | 20230726 | 091200 | 173894480 | 11050 | 11080 | 11080 | 11030 | 1164 |
| 601 | 20230726 | 091100 | 161038770 | 11080 | 11090 | 11090 | 11060 | 467 |
| 602 | 20230726 | 091000 | 155869490 | 11100 | 11040 | 11100 | 11040 | 101 |
| 603 | 20230726 | 090900 | 154748450 | 11040 | 11030 | 11060 | 11030 | 782 |
| 604 | 20230726 | 090800 | 146120960 | 11030 | 11040 | 11040 | 11020 | 1527 |
| 605 | 20230726 | 090700 | 129274430 | 11040 | 11040 | 11040 | 11020 | 1610 |
| 606 | 20230726 | 090600 | 111511460 | 11050 | 11050 | 11060 | 11050 | 1549 |
| 607 | 20230726 | 090500 | 94390010 | 11050 | 11090 | 11090 | 11050 | 384 |
| 608 | 20230726 | 090400 | 90136740 | 11120 | 11050 | 11120 | 11050 | 673 |
| 609 | 20230726 | 090300 | 82681750 | 11050 | 11050 | 11050 | 11040 | 622 |
| 610 | 20230726 | 090200 | 75811570 | 11040 | 11030 | 11040 | 11030 | 75 |
| 611 | 20230726 | 090100 | 74984220 | 11030 | 11030 | 11090 | 11030 | 1554 |
| 612 | 20230726 | 090000 | 57838850 | 11020 | 11000 | 11020 | 11000 | 5258 |