32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 14424 |
| 3 | 20230726 | 190500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20230726 | 190400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20230726 | 190300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20230726 | 190200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20230726 | 190100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20230726 | 190000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20230726 | 185900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20230726 | 185800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20230726 | 185700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20230726 | 185600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20230726 | 185500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20230726 | 185400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20230726 | 185300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20230726 | 185200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20230726 | 185100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20230726 | 185000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20230726 | 184900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20230726 | 184800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20230726 | 184700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20230726 | 184600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20230726 | 184500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20230726 | 184400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20230726 | 184300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20230726 | 184200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20230726 | 184100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20230726 | 184000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20230726 | 183900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20230726 | 183800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20230726 | 183700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20230726 | 183600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 14424 |
| 33 | 20230726 | 183500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20230726 | 183400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20230726 | 183300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20230726 | 183200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20230726 | 183100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20230726 | 183000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20230726 | 182900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20230726 | 182800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20230726 | 182700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20230726 | 182600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20230726 | 182500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20230726 | 182400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20230726 | 182300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20230726 | 182200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20230726 | 182100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20230726 | 182000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20230726 | 181900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20230726 | 181800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20230726 | 181700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20230726 | 181600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20230726 | 181500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20230726 | 181400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20230726 | 181300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20230726 | 181200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20230726 | 181100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20230726 | 181000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20230726 | 180900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20230726 | 180800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20230726 | 180700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20230726 | 180600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 14424 |
| 63 | 20230726 | 180500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20230726 | 180400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20230726 | 180300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20230726 | 180200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20230726 | 180100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20230726 | 180000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20230726 | 175900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20230726 | 175800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20230726 | 175700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20230726 | 175600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20230726 | 175500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20230726 | 175400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20230726 | 175300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20230726 | 175200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20230726 | 175100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20230726 | 175000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20230726 | 174900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20230726 | 174800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20230726 | 174700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20230726 | 174600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20230726 | 174500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20230726 | 174400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20230726 | 174300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20230726 | 174200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20230726 | 174100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20230726 | 174000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20230726 | 173900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20230726 | 173800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20230726 | 173700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20230726 | 173600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 14424 |
| 93 | 20230726 | 173500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20230726 | 173400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20230726 | 173300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20230726 | 173200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20230726 | 173100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20230726 | 173000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20230726 | 172900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20230726 | 172800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20230726 | 172700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20230726 | 172600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20230726 | 172500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20230726 | 172400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20230726 | 172300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20230726 | 172200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20230726 | 172100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20230726 | 172000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20230726 | 171900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20230726 | 171800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20230726 | 171700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20230726 | 171600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20230726 | 171500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20230726 | 171400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20230726 | 171300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20230726 | 171200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20230726 | 171100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20230726 | 171000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20230726 | 170900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20230726 | 170800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20230726 | 170700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20230726 | 170600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 14424 |
| 123 | 20230726 | 170500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20230726 | 170400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20230726 | 170300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20230726 | 170200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20230726 | 170100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20230726 | 170000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20230726 | 165900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20230726 | 165800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20230726 | 165700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20230726 | 165600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20230726 | 165500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20230726 | 165400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20230726 | 165300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20230726 | 165200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20230726 | 165100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20230726 | 165000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20230726 | 164900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20230726 | 164800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20230726 | 164700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20230726 | 164600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20230726 | 164500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20230726 | 164400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20230726 | 164300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20230726 | 164200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20230726 | 164100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20230726 | 164000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20230726 | 163900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20230726 | 163800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20230726 | 163700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20230726 | 163600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 14424 |
| 153 | 20230726 | 163500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20230726 | 163400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20230726 | 163300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20230726 | 163200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20230726 | 163100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20230726 | 163000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20230726 | 162900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20230726 | 162800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20230726 | 162700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20230726 | 162600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20230726 | 162500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20230726 | 162400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20230726 | 162300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20230726 | 162200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20230726 | 162100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20230726 | 162000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20230726 | 161900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20230726 | 161800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20230726 | 161700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20230726 | 161600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20230726 | 161500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20230726 | 161400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20230726 | 161300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20230726 | 161200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20230726 | 161100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20230726 | 161000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20230726 | 160900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20230726 | 160800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20230726 | 160700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20230726 | 160600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 14424 |
| 183 | 20230726 | 160500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20230726 | 160400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20230726 | 160300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20230726 | 160200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20230726 | 160100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20230726 | 160000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20230726 | 155900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20230726 | 155800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20230726 | 155700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20230726 | 155600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20230726 | 155500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20230726 | 155400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20230726 | 155300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20230726 | 155200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20230726 | 155100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20230726 | 155000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20230726 | 154900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20230726 | 154800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20230726 | 154700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20230726 | 154600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20230726 | 154500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20230726 | 154400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20230726 | 154300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20230726 | 154200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20230726 | 154100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20230726 | 154000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20230726 | 153900 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20230726 | 153800 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20230726 | 153700 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20230726 | 153600 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 14424 |
| 213 | 20230726 | 153500 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20230726 | 153400 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20230726 | 153300 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20230726 | 153200 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20230726 | 153100 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20230726 | 153000 | 6993339080 | 14000 | 14000 | 14000 | 14000 | 14424 |
| 219 | 20230726 | 152900 | 6791403080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 220 | 20230726 | 152800 | 6791403080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 221 | 20230726 | 152700 | 6791403080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 222 | 20230726 | 152600 | 6791403080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 223 | 20230726 | 152500 | 6791403080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 224 | 20230726 | 152400 | 6791403080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 225 | 20230726 | 152300 | 6791403080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 226 | 20230726 | 152200 | 6791403080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 227 | 20230726 | 152100 | 6791403080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 228 | 20230726 | 152000 | 6791403080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 229 | 20230726 | 151900 | 6791403080 | 14000 | 14000 | 14000 | 13930 | 972 |
| 230 | 20230726 | 151800 | 6777856050 | 13930 | 14020 | 14020 | 13930 | 1093 |
| 231 | 20230726 | 151700 | 6762568270 | 13960 | 14060 | 14070 | 13960 | 652 |
| 232 | 20230726 | 151600 | 6753455280 | 14060 | 14030 | 14060 | 14030 | 86 |
| 233 | 20230726 | 151500 | 6752247180 | 14050 | 14040 | 14060 | 13930 | 3214 |
| 234 | 20230726 | 151400 | 6707137130 | 14030 | 14040 | 14040 | 14000 | 151 |
| 235 | 20230726 | 151300 | 6705018350 | 14040 | 14040 | 14040 | 13990 | 46 |
| 236 | 20230726 | 151200 | 6704372810 | 14040 | 14000 | 14040 | 13990 | 1637 |
| 237 | 20230726 | 151100 | 6681435090 | 14000 | 14040 | 14040 | 14000 | 58 |
| 238 | 20230726 | 151000 | 6680621330 | 14000 | 14000 | 14010 | 13970 | 1695 |
| 239 | 20230726 | 150900 | 6656893030 | 14000 | 14000 | 14000 | 13970 | 944 |
| 240 | 20230726 | 150800 | 6643678530 | 14050 | 13980 | 14050 | 13920 | 3321 |
| 241 | 20230726 | 150700 | 6597184060 | 13990 | 14050 | 14060 | 13950 | 818 |
| 242 | 20230726 | 150600 | 6585732750 | 14060 | 14020 | 14060 | 14020 | 130 |
| 243 | 20230726 | 150500 | 6583906760 | 13990 | 14030 | 14030 | 13990 | 387 |
| 244 | 20230726 | 150400 | 6578478260 | 14060 | 13980 | 14060 | 13980 | 249 |
| 245 | 20230726 | 150300 | 6574990980 | 13970 | 13970 | 13980 | 13960 | 268 |
| 246 | 20230726 | 150200 | 6571246710 | 13980 | 13970 | 13980 | 13950 | 396 |
| 247 | 20230726 | 150100 | 6565714510 | 13960 | 13980 | 13980 | 13960 | 291 |
| 248 | 20230726 | 150000 | 6561648420 | 13980 | 14000 | 14010 | 13980 | 6396 |
| 249 | 20230726 | 145900 | 6472108160 | 14010 | 14050 | 14050 | 14010 | 2752 |
| 250 | 20230726 | 145800 | 6433523460 | 14060 | 14070 | 14090 | 14060 | 535 |
| 251 | 20230726 | 145700 | 6425997930 | 14060 | 14050 | 14070 | 14050 | 328 |
| 252 | 20230726 | 145600 | 6421386650 | 14050 | 14070 | 14070 | 14040 | 231 |
| 253 | 20230726 | 145500 | 6418142630 | 14070 | 14030 | 14080 | 14030 | 180 |
| 254 | 20230726 | 145400 | 6415613920 | 14090 | 14090 | 14090 | 14020 | 776 |
| 255 | 20230726 | 145300 | 6404705700 | 14090 | 14090 | 14090 | 14070 | 684 |
| 256 | 20230726 | 145200 | 6395073650 | 14090 | 14080 | 14090 | 14070 | 428 |
| 257 | 20230726 | 145100 | 6389046530 | 14080 | 14060 | 14080 | 14060 | 462 |
| 258 | 20230726 | 145000 | 6382547920 | 14060 | 14050 | 14060 | 14050 | 449 |
| 259 | 20230726 | 144900 | 6376236700 | 14050 | 14060 | 14060 | 14030 | 471 |
| 260 | 20230726 | 144800 | 6369617950 | 14060 | 14040 | 14060 | 14030 | 624 |
| 261 | 20230726 | 144700 | 6360856570 | 14050 | 14030 | 14050 | 14030 | 415 |
| 262 | 20230726 | 144600 | 6355030320 | 14030 | 14040 | 14050 | 14020 | 864 |
| 263 | 20230726 | 144500 | 6342913500 | 14050 | 14040 | 14060 | 14030 | 720 |
| 264 | 20230726 | 144400 | 6332802620 | 14040 | 14040 | 14040 | 14040 | 1176 |
| 265 | 20230726 | 144300 | 6316291580 | 14050 | 14060 | 14060 | 14040 | 196 |
| 266 | 20230726 | 144200 | 6313538300 | 14050 | 14070 | 14080 | 14050 | 1125 |
| 267 | 20230726 | 144100 | 6297725330 | 14070 | 14090 | 14090 | 14070 | 103 |
| 268 | 20230726 | 144000 | 6296274600 | 14090 | 14080 | 14090 | 14080 | 224 |
| 269 | 20230726 | 143900 | 6293120360 | 14080 | 14080 | 14080 | 14060 | 496 |
| 270 | 20230726 | 143800 | 6286143400 | 14080 | 14100 | 14100 | 14070 | 1107 |
| 271 | 20230726 | 143700 | 6270549880 | 14100 | 14090 | 14110 | 14090 | 164 |
| 272 | 20230726 | 143600 | 6268237570 | 14100 | 14080 | 14100 | 14080 | 1932 |
| 273 | 20230726 | 143500 | 6241013140 | 14080 | 14060 | 14080 | 14050 | 1361 |
| 274 | 20230726 | 143400 | 6221870040 | 14060 | 14050 | 14060 | 14050 | 706 |
| 275 | 20230726 | 143300 | 6211945860 | 14050 | 14070 | 14070 | 14050 | 1314 |
| 276 | 20230726 | 143200 | 6193478080 | 14070 | 14060 | 14070 | 14060 | 255 |
| 277 | 20230726 | 143100 | 6189892090 | 14070 | 14050 | 14070 | 14050 | 235 |
| 278 | 20230726 | 143000 | 6186588400 | 14050 | 14060 | 14060 | 14050 | 1034 |
| 279 | 20230726 | 142900 | 6172050900 | 14050 | 14050 | 14050 | 14040 | 2339 |
| 280 | 20230726 | 142800 | 6139194180 | 14050 | 14060 | 14070 | 14050 | 313 |
| 281 | 20230726 | 142700 | 6134792860 | 14070 | 14050 | 14070 | 14050 | 2011 |
| 282 | 20230726 | 142600 | 6106526320 | 14040 | 14050 | 14050 | 14020 | 590 |
| 283 | 20230726 | 142500 | 6098245730 | 14050 | 14030 | 14050 | 14000 | 2523 |
| 284 | 20230726 | 142400 | 6062881880 | 14030 | 14020 | 14030 | 14020 | 488 |
| 285 | 20230726 | 142300 | 6056039700 | 14020 | 14010 | 14020 | 14010 | 301 |
| 286 | 20230726 | 142200 | 6051821940 | 14010 | 14040 | 14050 | 14010 | 692 |
| 287 | 20230726 | 142100 | 6042120510 | 14060 | 14070 | 14070 | 14020 | 781 |
| 288 | 20230726 | 142000 | 6031147090 | 14070 | 14000 | 14070 | 14000 | 4613 |
| 289 | 20230726 | 141900 | 5966484700 | 14000 | 13990 | 14000 | 13990 | 308 |
| 290 | 20230726 | 141800 | 5962175040 | 13990 | 13980 | 13990 | 13960 | 1920 |
| 291 | 20230726 | 141700 | 5935337010 | 13970 | 13890 | 13990 | 13880 | 3527 |
| 292 | 20230726 | 141600 | 5886198710 | 13900 | 13860 | 13900 | 13830 | 2231 |
| 293 | 20230726 | 141500 | 5855259690 | 13860 | 13850 | 13870 | 13810 | 1251 |
| 294 | 20230726 | 141400 | 5837937140 | 13830 | 13820 | 13850 | 13820 | 538 |
| 295 | 20230726 | 141300 | 5830497810 | 13830 | 13810 | 13830 | 13810 | 324 |
| 296 | 20230726 | 141200 | 5826019480 | 13800 | 13810 | 13810 | 13790 | 1824 |
| 297 | 20230726 | 141100 | 5800851740 | 13810 | 13800 | 13820 | 13800 | 714 |
| 298 | 20230726 | 141000 | 5790997460 | 13800 | 13800 | 13820 | 13800 | 951 |
| 299 | 20230726 | 140900 | 5777870390 | 13820 | 13820 | 13870 | 13800 | 1495 |
| 300 | 20230726 | 140800 | 5757193010 | 13820 | 13870 | 13870 | 13800 | 1657 |
| 301 | 20230726 | 140700 | 5734323870 | 13850 | 13790 | 13850 | 13790 | 835 |
| 302 | 20230726 | 140600 | 5722799070 | 13790 | 13800 | 13800 | 13760 | 638 |
| 303 | 20230726 | 140500 | 5714007570 | 13780 | 13860 | 13860 | 13780 | 2666 |
| 304 | 20230726 | 140400 | 5677151420 | 13850 | 13870 | 13870 | 13840 | 1013 |
| 305 | 20230726 | 140300 | 5663119060 | 13850 | 13830 | 13870 | 13820 | 3294 |
| 306 | 20230726 | 140200 | 5617572010 | 13820 | 13800 | 13820 | 13790 | 470 |
| 307 | 20230726 | 140100 | 5611081880 | 13800 | 13780 | 13810 | 13730 | 2898 |
| 308 | 20230726 | 140000 | 5571123990 | 13780 | 13740 | 13780 | 13730 | 3484 |
| 309 | 20230726 | 135900 | 5523266190 | 13770 | 13730 | 13770 | 13720 | 967 |
| 310 | 20230726 | 135800 | 5509977790 | 13730 | 13720 | 13750 | 13720 | 1221 |
| 311 | 20230726 | 135700 | 5493205650 | 13710 | 13750 | 13750 | 13710 | 6494 |
| 312 | 20230726 | 135600 | 5404102780 | 13730 | 13760 | 13770 | 13730 | 3502 |
| 313 | 20230726 | 135500 | 5355947090 | 13770 | 13780 | 13780 | 13770 | 613 |
| 314 | 20230726 | 135400 | 5347505400 | 13780 | 13800 | 13800 | 13760 | 3285 |
| 315 | 20230726 | 135300 | 5302271300 | 13800 | 13830 | 13830 | 13790 | 7234 |
| 316 | 20230726 | 135200 | 5202393560 | 13830 | 13840 | 13840 | 13820 | 4214 |
| 317 | 20230726 | 135100 | 5144115050 | 13840 | 13840 | 13860 | 13840 | 1180 |
| 318 | 20230726 | 135000 | 5127774800 | 13860 | 13860 | 13870 | 13840 | 1780 |
| 319 | 20230726 | 134900 | 5103118910 | 13870 | 13870 | 13880 | 13860 | 350 |
| 320 | 20230726 | 134800 | 5098265550 | 13870 | 13880 | 13880 | 13870 | 321 |
| 321 | 20230726 | 134700 | 5093812960 | 13880 | 13870 | 13880 | 13860 | 521 |
| 322 | 20230726 | 134600 | 5086587710 | 13870 | 13860 | 13880 | 13860 | 907 |
| 323 | 20230726 | 134500 | 5074012870 | 13860 | 13880 | 13890 | 13860 | 1138 |
| 324 | 20230726 | 134400 | 5058224410 | 13880 | 13890 | 13900 | 13870 | 689 |
| 325 | 20230726 | 134300 | 5048655260 | 13900 | 13900 | 13910 | 13890 | 645 |
| 326 | 20230726 | 134200 | 5039690500 | 13900 | 13900 | 13920 | 13900 | 467 |
| 327 | 20230726 | 134100 | 5033196640 | 13920 | 13920 | 13930 | 13910 | 600 |
| 328 | 20230726 | 134000 | 5024843580 | 13920 | 13910 | 13930 | 13910 | 195 |
| 329 | 20230726 | 133900 | 5022130450 | 13930 | 13920 | 13930 | 13910 | 407 |
| 330 | 20230726 | 133800 | 5016465250 | 13920 | 13860 | 13930 | 13860 | 1529 |
| 331 | 20230726 | 133700 | 4995204660 | 13860 | 13870 | 13890 | 13860 | 971 |
| 332 | 20230726 | 133600 | 4981737040 | 13870 | 13880 | 13900 | 13870 | 1717 |
| 333 | 20230726 | 133500 | 4957913220 | 13900 | 13900 | 13910 | 13890 | 1804 |
| 334 | 20230726 | 133400 | 4932852660 | 13900 | 13920 | 13920 | 13900 | 1970 |
| 335 | 20230726 | 133300 | 4905458790 | 13920 | 13930 | 13940 | 13920 | 339 |
| 336 | 20230726 | 133200 | 4900737810 | 13910 | 13930 | 13950 | 13910 | 188 |
| 337 | 20230726 | 133100 | 4898117100 | 13940 | 13960 | 13960 | 13940 | 139 |
| 338 | 20230726 | 133000 | 4896178120 | 13960 | 13960 | 13960 | 13950 | 347 |
| 339 | 20230726 | 132900 | 4891334010 | 13950 | 13910 | 13960 | 13910 | 640 |
| 340 | 20230726 | 132800 | 4882409680 | 13920 | 13930 | 13930 | 13900 | 2328 |
| 341 | 20230726 | 132700 | 4850032470 | 13930 | 13920 | 13940 | 13920 | 441 |
| 342 | 20230726 | 132600 | 4843890140 | 13910 | 13930 | 13930 | 13910 | 463 |
| 343 | 20230726 | 132500 | 4837442330 | 13930 | 13930 | 13940 | 13930 | 216 |
| 344 | 20230726 | 132400 | 4834433440 | 13920 | 13940 | 13940 | 13920 | 528 |
| 345 | 20230726 | 132300 | 4827081220 | 13940 | 13950 | 13960 | 13930 | 674 |
| 346 | 20230726 | 132200 | 4817680750 | 13940 | 13930 | 13940 | 13920 | 188 |
| 347 | 20230726 | 132100 | 4815061130 | 13920 | 13970 | 13970 | 13920 | 501 |
| 348 | 20230726 | 132000 | 4808070870 | 13960 | 13950 | 13970 | 13950 | 2335 |
| 349 | 20230726 | 131900 | 4775458690 | 13960 | 13920 | 13960 | 13920 | 348 |
| 350 | 20230726 | 131800 | 4770605620 | 13950 | 13960 | 13970 | 13920 | 834 |
| 351 | 20230726 | 131700 | 4758965840 | 13970 | 13960 | 13970 | 13960 | 103 |
| 352 | 20230726 | 131600 | 4757527580 | 13960 | 13960 | 13970 | 13950 | 632 |
| 353 | 20230726 | 131500 | 4748705010 | 13970 | 13960 | 13970 | 13960 | 341 |
| 354 | 20230726 | 131400 | 4743943970 | 13960 | 13960 | 13970 | 13950 | 260 |
| 355 | 20230726 | 131300 | 4740313620 | 13970 | 13930 | 13970 | 13930 | 1435 |
| 356 | 20230726 | 131200 | 4720287470 | 13950 | 13930 | 13950 | 13920 | 477 |
| 357 | 20230726 | 131100 | 4713640370 | 13920 | 13940 | 13940 | 13920 | 141 |
| 358 | 20230726 | 131000 | 4711676680 | 13940 | 13950 | 13950 | 13910 | 976 |
| 359 | 20230726 | 130900 | 4698072260 | 13950 | 13920 | 13960 | 13920 | 597 |
| 360 | 20230726 | 130800 | 4689747970 | 13930 | 13950 | 13950 | 13930 | 326 |
| 361 | 20230726 | 130700 | 4685202870 | 13950 | 13920 | 13950 | 13920 | 127 |
| 362 | 20230726 | 130600 | 4683433500 | 13930 | 13910 | 13950 | 13910 | 151 |
| 363 | 20230726 | 130500 | 4681330580 | 13950 | 13920 | 13950 | 13910 | 261 |
| 364 | 20230726 | 130400 | 4677696790 | 13930 | 13900 | 13930 | 13900 | 275 |
| 365 | 20230726 | 130300 | 4673867810 | 13920 | 13910 | 13930 | 13900 | 425 |
| 366 | 20230726 | 130200 | 4667955730 | 13900 | 13900 | 13930 | 13900 | 882 |
| 367 | 20230726 | 130100 | 4655679150 | 13900 | 13920 | 13930 | 13880 | 1661 |
| 368 | 20230726 | 130000 | 4632573750 | 13920 | 13930 | 13950 | 13920 | 686 |
| 369 | 20230726 | 125900 | 4623017010 | 13950 | 13930 | 13950 | 13920 | 705 |
| 370 | 20230726 | 125800 | 4613192480 | 13930 | 13930 | 13940 | 13930 | 482 |
| 371 | 20230726 | 125700 | 4606477610 | 13930 | 13950 | 13950 | 13930 | 979 |
| 372 | 20230726 | 125600 | 4592837480 | 13940 | 13950 | 13960 | 13940 | 253 |
| 373 | 20230726 | 125500 | 4589307060 | 13960 | 13940 | 13960 | 13940 | 285 |
| 374 | 20230726 | 125400 | 4585330620 | 13950 | 13960 | 13960 | 13930 | 423 |
| 375 | 20230726 | 125300 | 4579431120 | 13960 | 13960 | 13960 | 13950 | 227 |
| 376 | 20230726 | 125200 | 4576264300 | 13970 | 13950 | 13970 | 13940 | 563 |
| 377 | 20230726 | 125100 | 4568406940 | 13950 | 13940 | 13960 | 13900 | 783 |
| 378 | 20230726 | 125000 | 4557494750 | 13940 | 13960 | 13960 | 13940 | 278 |
| 379 | 20230726 | 124900 | 4553618180 | 13960 | 13920 | 13960 | 13910 | 2406 |
| 380 | 20230726 | 124800 | 4520093530 | 13920 | 13930 | 13930 | 13920 | 443 |
| 381 | 20230726 | 124700 | 4513925610 | 13930 | 13900 | 13950 | 13900 | 621 |
| 382 | 20230726 | 124600 | 4505279880 | 13900 | 13880 | 13900 | 13880 | 2726 |
| 383 | 20230726 | 124500 | 4467427310 | 13950 | 13870 | 13950 | 13870 | 1600 |
| 384 | 20230726 | 124400 | 4445211070 | 13870 | 13870 | 13880 | 13870 | 213 |
| 385 | 20230726 | 124300 | 4442255080 | 13880 | 13840 | 13880 | 13840 | 2835 |
| 386 | 20230726 | 124200 | 4402943320 | 13850 | 13860 | 13860 | 13840 | 1179 |
| 387 | 20230726 | 124100 | 4386619530 | 13860 | 13860 | 13870 | 13850 | 706 |
| 388 | 20230726 | 124000 | 4376835830 | 13860 | 13860 | 13870 | 13860 | 381 |
| 389 | 20230726 | 123900 | 4371553980 | 13880 | 13860 | 13880 | 13810 | 4851 |
| 390 | 20230726 | 123800 | 4304473440 | 13860 | 13860 | 13870 | 13860 | 2618 |
| 391 | 20230726 | 123700 | 4268185420 | 13870 | 13890 | 13890 | 13870 | 2704 |
| 392 | 20230726 | 123600 | 4230656530 | 13890 | 13890 | 13910 | 13890 | 5147 |
| 393 | 20230726 | 123500 | 4159117920 | 13890 | 13880 | 13900 | 13870 | 1332 |
| 394 | 20230726 | 123400 | 4140623180 | 13880 | 13910 | 13910 | 13880 | 5661 |
| 395 | 20230726 | 123300 | 4061943130 | 13910 | 13910 | 13920 | 13900 | 2554 |
| 396 | 20230726 | 123200 | 4026428180 | 13920 | 13920 | 13930 | 13920 | 1574 |
| 397 | 20230726 | 123100 | 4004517400 | 13920 | 13930 | 13930 | 13920 | 180 |
| 398 | 20230726 | 123000 | 4002010720 | 13940 | 13950 | 13950 | 13930 | 277 |
| 399 | 20230726 | 122900 | 3998149560 | 13950 | 13940 | 13950 | 13940 | 244 |
| 400 | 20230726 | 122800 | 3994748140 | 13940 | 13950 | 13960 | 13940 | 126 |
| 401 | 20230726 | 122700 | 3992991240 | 13960 | 13940 | 13960 | 13940 | 123 |
| 402 | 20230726 | 122600 | 3991276420 | 13940 | 13930 | 13940 | 13930 | 378 |
| 403 | 20230726 | 122500 | 3986009210 | 13930 | 13910 | 13930 | 13900 | 3359 |
| 404 | 20230726 | 122400 | 3939305750 | 13900 | 13970 | 13970 | 13900 | 3631 |
| 405 | 20230726 | 122300 | 3888724660 | 13970 | 13970 | 13980 | 13960 | 415 |
| 406 | 20230726 | 122200 | 3882925430 | 13980 | 13970 | 13980 | 13970 | 101 |
| 407 | 20230726 | 122100 | 3881514440 | 13980 | 13980 | 13990 | 13980 | 294 |
| 408 | 20230726 | 122000 | 3877403890 | 13980 | 13980 | 13990 | 13980 | 189 |
| 409 | 20230726 | 121900 | 3874761190 | 13990 | 13980 | 13990 | 13980 | 47 |
| 410 | 20230726 | 121800 | 3874104080 | 13990 | 13990 | 13990 | 13980 | 252 |
| 411 | 20230726 | 121700 | 3870579410 | 13990 | 13980 | 14020 | 13980 | 198 |
| 412 | 20230726 | 121600 | 3867808070 | 13980 | 14000 | 14000 | 13980 | 476 |
| 413 | 20230726 | 121500 | 3861151690 | 14000 | 14010 | 14010 | 13980 | 289 |
| 414 | 20230726 | 121400 | 3857106920 | 14020 | 14010 | 14020 | 14010 | 103 |
| 415 | 20230726 | 121300 | 3855663400 | 14010 | 14010 | 14020 | 14010 | 1054 |
| 416 | 20230726 | 121200 | 3840896120 | 14010 | 14010 | 14020 | 14010 | 185 |
| 417 | 20230726 | 121100 | 3838303980 | 14020 | 14000 | 14020 | 14000 | 381 |
| 418 | 20230726 | 121000 | 3832967890 | 14000 | 14010 | 14020 | 14000 | 190 |
| 419 | 20230726 | 120900 | 3830307350 | 14010 | 14000 | 14010 | 13990 | 506 |
| 420 | 20230726 | 120800 | 3823221920 | 14000 | 14010 | 14010 | 13990 | 319 |
| 421 | 20230726 | 120700 | 3818757070 | 14010 | 14020 | 14030 | 14010 | 227 |
| 422 | 20230726 | 120600 | 3815574620 | 14020 | 14030 | 14030 | 14010 | 193 |
| 423 | 20230726 | 120500 | 3812868840 | 14020 | 14020 | 14030 | 14020 | 345 |
| 424 | 20230726 | 120400 | 3808029510 | 14020 | 14000 | 14040 | 14000 | 565 |
| 425 | 20230726 | 120300 | 3800116340 | 14030 | 14000 | 14030 | 13990 | 1356 |
| 426 | 20230726 | 120200 | 3781127460 | 14000 | 14010 | 14010 | 14000 | 353 |
| 427 | 20230726 | 120100 | 3776181940 | 14010 | 14020 | 14020 | 14010 | 465 |
| 428 | 20230726 | 120000 | 3769664700 | 14020 | 14030 | 14030 | 14020 | 571 |
| 429 | 20230726 | 115900 | 3761659140 | 14030 | 14040 | 14040 | 14030 | 112 |
| 430 | 20230726 | 115800 | 3760087390 | 14030 | 14040 | 14040 | 14030 | 218 |
| 431 | 20230726 | 115700 | 3757027690 | 14050 | 14050 | 14060 | 14040 | 937 |
| 432 | 20230726 | 115600 | 3743864890 | 14050 | 14050 | 14050 | 14040 | 678 |
| 433 | 20230726 | 115500 | 3734342170 | 14040 | 14060 | 14060 | 14030 | 1298 |
| 434 | 20230726 | 115400 | 3716108870 | 14050 | 14060 | 14060 | 14050 | 352 |
| 435 | 20230726 | 115300 | 3711161020 | 14060 | 14060 | 14060 | 14040 | 282 |
| 436 | 20230726 | 115200 | 3707198580 | 14050 | 14060 | 14060 | 14050 | 150 |
| 437 | 20230726 | 115100 | 3705089720 | 14060 | 14060 | 14070 | 14050 | 551 |
| 438 | 20230726 | 115000 | 3697344390 | 14060 | 14080 | 14080 | 14060 | 1426 |
| 439 | 20230726 | 114900 | 3677278270 | 14070 | 14080 | 14080 | 14070 | 181 |
| 440 | 20230726 | 114800 | 3674730980 | 14080 | 14060 | 14080 | 14060 | 2028 |
| 441 | 20230726 | 114700 | 3646190120 | 14060 | 14070 | 14070 | 14060 | 491 |
| 442 | 20230726 | 114600 | 3639281770 | 14060 | 14050 | 14070 | 14040 | 1025 |
| 443 | 20230726 | 114500 | 3624873310 | 14050 | 14040 | 14060 | 14040 | 958 |
| 444 | 20230726 | 114400 | 3611414090 | 14050 | 14040 | 14050 | 14030 | 1340 |
| 445 | 20230726 | 114300 | 3592601570 | 14050 | 14050 | 14050 | 14040 | 733 |
| 446 | 20230726 | 114200 | 3582304350 | 14050 | 14060 | 14060 | 14040 | 897 |
| 447 | 20230726 | 114100 | 3569695990 | 14050 | 14040 | 14060 | 14030 | 510 |
| 448 | 20230726 | 114000 | 3562528240 | 14050 | 14040 | 14060 | 14030 | 1906 |
| 449 | 20230726 | 113900 | 3535743180 | 14040 | 14020 | 14040 | 14020 | 165 |
| 450 | 20230726 | 113800 | 3533428900 | 14030 | 14040 | 14040 | 14030 | 629 |
| 451 | 20230726 | 113700 | 3524603240 | 14050 | 14020 | 14050 | 14020 | 376 |
| 452 | 20230726 | 113600 | 3519323260 | 14020 | 14040 | 14040 | 14020 | 106 |
| 453 | 20230726 | 113500 | 3517836080 | 14040 | 14050 | 14050 | 14030 | 1032 |
| 454 | 20230726 | 113400 | 3503339950 | 14040 | 14040 | 14050 | 14040 | 657 |
| 455 | 20230726 | 113300 | 3494111060 | 14040 | 14010 | 14040 | 14010 | 307 |
| 456 | 20230726 | 113200 | 3489807190 | 14010 | 14050 | 14050 | 14010 | 635 |
| 457 | 20230726 | 113100 | 3480901680 | 14040 | 14040 | 14050 | 14040 | 475 |
| 458 | 20230726 | 113000 | 3474230420 | 14040 | 14030 | 14040 | 14020 | 402 |
| 459 | 20230726 | 112900 | 3468589730 | 14040 | 14030 | 14040 | 14030 | 14 |
| 460 | 20230726 | 112800 | 3468393250 | 14030 | 14040 | 14040 | 14030 | 267 |
| 461 | 20230726 | 112700 | 3464646930 | 14040 | 14050 | 14060 | 14030 | 725 |
| 462 | 20230726 | 112600 | 3454460630 | 14050 | 14060 | 14060 | 14050 | 261 |
| 463 | 20230726 | 112500 | 3450791520 | 14060 | 14090 | 14090 | 14060 | 890 |
| 464 | 20230726 | 112400 | 3438270190 | 14090 | 14090 | 14100 | 14080 | 157 |
| 465 | 20230726 | 112300 | 3436058100 | 14090 | 14090 | 14110 | 14070 | 485 |
| 466 | 20230726 | 112200 | 3429229590 | 14110 | 14100 | 14110 | 14080 | 251 |
| 467 | 20230726 | 112100 | 3425693670 | 14100 | 14090 | 14100 | 14080 | 177 |
| 468 | 20230726 | 112000 | 3423200070 | 14100 | 14070 | 14100 | 14070 | 2269 |
| 469 | 20230726 | 111900 | 3391250970 | 14070 | 14060 | 14070 | 14060 | 206 |
| 470 | 20230726 | 111800 | 3388352560 | 14060 | 14070 | 14080 | 14060 | 428 |
| 471 | 20230726 | 111700 | 3382330690 | 14080 | 14060 | 14080 | 14060 | 1839 |
| 472 | 20230726 | 111600 | 3356456090 | 14070 | 14080 | 14080 | 14070 | 156 |
| 473 | 20230726 | 111500 | 3354259670 | 14080 | 14080 | 14080 | 14050 | 244 |
| 474 | 20230726 | 111400 | 3350828510 | 14080 | 14100 | 14100 | 14080 | 2235 |
| 475 | 20230726 | 111300 | 3319338090 | 14140 | 14090 | 14140 | 14080 | 1418 |
| 476 | 20230726 | 111200 | 3299364880 | 14090 | 14050 | 14090 | 14050 | 274 |
| 477 | 20230726 | 111100 | 3295510530 | 14050 | 14040 | 14080 | 14030 | 968 |
| 478 | 20230726 | 111000 | 3281910940 | 14050 | 14060 | 14060 | 14040 | 508 |
| 479 | 20230726 | 110900 | 3274771790 | 14060 | 14070 | 14070 | 14050 | 64 |
| 480 | 20230726 | 110800 | 3273871670 | 14070 | 14050 | 14070 | 14050 | 142 |
| 481 | 20230726 | 110700 | 3271875700 | 14050 | 14080 | 14080 | 14050 | 1056 |
| 482 | 20230726 | 110600 | 3257019480 | 14070 | 14100 | 14100 | 14070 | 190 |
| 483 | 20230726 | 110500 | 3254343140 | 14100 | 14090 | 14110 | 14090 | 650 |
| 484 | 20230726 | 110400 | 3245183320 | 14090 | 14100 | 14100 | 14090 | 97 |
| 485 | 20230726 | 110300 | 3243816190 | 14090 | 14100 | 14120 | 14080 | 715 |
| 486 | 20230726 | 110200 | 3233733990 | 14080 | 14060 | 14130 | 14060 | 1953 |
| 487 | 20230726 | 110100 | 3206233620 | 14060 | 14020 | 14060 | 14020 | 1151 |
| 488 | 20230726 | 110000 | 3190071540 | 14010 | 14010 | 14020 | 13980 | 1553 |
| 489 | 20230726 | 105900 | 3168338040 | 13990 | 13980 | 13990 | 13970 | 65 |
| 490 | 20230726 | 105800 | 3167429590 | 14000 | 13980 | 14000 | 13980 | 86 |
| 491 | 20230726 | 105700 | 3166226540 | 13980 | 14020 | 14020 | 13970 | 5056 |
| 492 | 20230726 | 105600 | 3095512730 | 14020 | 14040 | 14040 | 14020 | 1425 |
| 493 | 20230726 | 105500 | 3075523980 | 14020 | 13990 | 14020 | 13990 | 897 |
| 494 | 20230726 | 105400 | 3062965630 | 13990 | 14010 | 14020 | 13990 | 617 |
| 495 | 20230726 | 105300 | 3054317580 | 14010 | 13990 | 14010 | 13980 | 1297 |
| 496 | 20230726 | 105200 | 3036162830 | 13980 | 13980 | 13990 | 13970 | 725 |
| 497 | 20230726 | 105100 | 3026025130 | 13980 | 13960 | 13980 | 13940 | 2927 |
| 498 | 20230726 | 105000 | 2985157820 | 13940 | 13920 | 13970 | 13870 | 4703 |
| 499 | 20230726 | 104900 | 2919623440 | 13880 | 13920 | 13920 | 13870 | 730 |
| 500 | 20230726 | 104800 | 2909471410 | 13910 | 13890 | 13910 | 13880 | 227 |
| 501 | 20230726 | 104700 | 2906318420 | 13890 | 13880 | 13890 | 13860 | 3228 |
| 502 | 20230726 | 104600 | 2861541930 | 13890 | 13890 | 13920 | 13880 | 1005 |
| 503 | 20230726 | 104500 | 2847578610 | 13940 | 13960 | 13960 | 13870 | 6269 |
| 504 | 20230726 | 104400 | 2760486380 | 13900 | 13940 | 13970 | 13900 | 4519 |
| 505 | 20230726 | 104300 | 2697569380 | 13970 | 13970 | 13980 | 13940 | 5319 |
| 506 | 20230726 | 104200 | 2623375190 | 13970 | 13980 | 13990 | 13970 | 198 |
| 507 | 20230726 | 104100 | 2620606630 | 13970 | 13980 | 13990 | 13960 | 2374 |
| 508 | 20230726 | 104000 | 2587440500 | 13990 | 13990 | 14000 | 13970 | 1604 |
| 509 | 20230726 | 103900 | 2565022710 | 13980 | 14000 | 14010 | 13980 | 1428 |
| 510 | 20230726 | 103800 | 2545042680 | 14010 | 14010 | 14010 | 14010 | 499 |
| 511 | 20230726 | 103700 | 2538051690 | 14000 | 14050 | 14050 | 14000 | 2456 |
| 512 | 20230726 | 103600 | 2503659940 | 14010 | 13990 | 14040 | 13980 | 6455 |
| 513 | 20230726 | 103500 | 2413328740 | 13990 | 14000 | 14010 | 13990 | 415 |
| 514 | 20230726 | 103400 | 2407518720 | 14000 | 14030 | 14030 | 13990 | 385 |
| 515 | 20230726 | 103300 | 2402128220 | 14030 | 14010 | 14030 | 13990 | 2889 |
| 516 | 20230726 | 103200 | 2361687190 | 14010 | 14030 | 14030 | 14000 | 5615 |
| 517 | 20230726 | 103100 | 2282977300 | 14030 | 14060 | 14080 | 14030 | 6040 |
| 518 | 20230726 | 103000 | 2198120810 | 14060 | 14070 | 14070 | 14060 | 1017 |
| 519 | 20230726 | 102900 | 2183814440 | 14060 | 14070 | 14070 | 14060 | 990 |
| 520 | 20230726 | 102800 | 2169893990 | 14070 | 14080 | 14080 | 14060 | 1560 |
| 521 | 20230726 | 102700 | 2147944840 | 14090 | 14070 | 14090 | 14070 | 2061 |
| 522 | 20230726 | 102600 | 2118933480 | 14070 | 14080 | 14080 | 14070 | 197 |
| 523 | 20230726 | 102500 | 2116160670 | 14080 | 14050 | 14080 | 14050 | 887 |
| 524 | 20230726 | 102400 | 2103686690 | 14050 | 14070 | 14070 | 14050 | 862 |
| 525 | 20230726 | 102300 | 2091568040 | 14080 | 14090 | 14090 | 14080 | 364 |
| 526 | 20230726 | 102200 | 2086442710 | 14100 | 14100 | 14100 | 14100 | 202 |
| 527 | 20230726 | 102100 | 2083594510 | 14100 | 14100 | 14110 | 14100 | 588 |
| 528 | 20230726 | 102000 | 2075301700 | 14100 | 14070 | 14100 | 14060 | 3004 |
| 529 | 20230726 | 101900 | 2033030520 | 14070 | 14080 | 14090 | 14070 | 189 |
| 530 | 20230726 | 101800 | 2030369610 | 14080 | 14080 | 14090 | 14080 | 978 |
| 531 | 20230726 | 101700 | 2016599180 | 14080 | 14090 | 14090 | 14080 | 1129 |
| 532 | 20230726 | 101600 | 2000694660 | 14090 | 14090 | 14100 | 14090 | 372 |
| 533 | 20230726 | 101500 | 1995452170 | 14120 | 14110 | 14120 | 14080 | 3016 |
| 534 | 20230726 | 101400 | 1952953310 | 14110 | 14100 | 14110 | 14100 | 799 |
| 535 | 20230726 | 101300 | 1941681420 | 14100 | 14100 | 14100 | 14090 | 475 |
| 536 | 20230726 | 101200 | 1934986220 | 14090 | 14090 | 14150 | 14090 | 1149 |
| 537 | 20230726 | 101100 | 1918781180 | 14100 | 14100 | 14130 | 14100 | 2113 |
| 538 | 20230726 | 101000 | 1888968200 | 14100 | 14100 | 14130 | 14100 | 7334 |
| 539 | 20230726 | 100900 | 1785543930 | 14100 | 14150 | 14150 | 14100 | 2212 |
| 540 | 20230726 | 100800 | 1754332150 | 14150 | 14160 | 14170 | 14120 | 3147 |
| 541 | 20230726 | 100700 | 1709792920 | 14150 | 14150 | 14150 | 14140 | 1864 |
| 542 | 20230726 | 100600 | 1683435170 | 14150 | 14160 | 14160 | 14140 | 168 |
| 543 | 20230726 | 100500 | 1681059230 | 14160 | 14160 | 14170 | 14120 | 424 |
| 544 | 20230726 | 100400 | 1675062920 | 14160 | 14120 | 14160 | 14100 | 10595 |
| 545 | 20230726 | 100300 | 1525499980 | 14120 | 14130 | 14140 | 14120 | 1294 |
| 546 | 20230726 | 100200 | 1507223990 | 14130 | 14170 | 14170 | 14130 | 5444 |
| 547 | 20230726 | 100100 | 1430252930 | 14150 | 14190 | 14200 | 14150 | 1012 |
| 548 | 20230726 | 100000 | 1415914410 | 14160 | 14140 | 14190 | 14140 | 1080 |
| 549 | 20230726 | 095900 | 1400602910 | 14190 | 14150 | 14190 | 14150 | 1943 |
| 550 | 20230726 | 095800 | 1373102510 | 14200 | 14170 | 14200 | 14140 | 4947 |
| 551 | 20230726 | 095700 | 1303043850 | 14200 | 14150 | 14200 | 14130 | 8413 |
| 552 | 20230726 | 095600 | 1183982180 | 14160 | 14240 | 14240 | 14150 | 9737 |
| 553 | 20230726 | 095500 | 1045854810 | 14250 | 14260 | 14260 | 14230 | 25 |
| 554 | 20230726 | 095400 | 1045498630 | 14260 | 14220 | 14260 | 14220 | 542 |
| 555 | 20230726 | 095300 | 1037779860 | 14220 | 14220 | 14230 | 14210 | 1030 |
| 556 | 20230726 | 095200 | 1023133620 | 14230 | 14230 | 14230 | 14220 | 345 |
| 557 | 20230726 | 095100 | 1018225450 | 14230 | 14250 | 14250 | 14230 | 53 |
| 558 | 20230726 | 095000 | 1017470810 | 14250 | 14250 | 14270 | 14250 | 145 |
| 559 | 20230726 | 094900 | 1015403440 | 14270 | 14230 | 14270 | 14230 | 2015 |
| 560 | 20230726 | 094800 | 986705070 | 14220 | 14250 | 14250 | 14220 | 115 |
| 561 | 20230726 | 094700 | 985066800 | 14220 | 14230 | 14240 | 14220 | 3402 |
| 562 | 20230726 | 094600 | 936653740 | 14240 | 14250 | 14250 | 14230 | 1290 |
| 563 | 20230726 | 094500 | 918282390 | 14250 | 14260 | 14260 | 14240 | 686 |
| 564 | 20230726 | 094400 | 908501690 | 14260 | 14280 | 14290 | 14260 | 788 |
| 565 | 20230726 | 094300 | 897255280 | 14280 | 14290 | 14290 | 14280 | 867 |
| 566 | 20230726 | 094200 | 884873790 | 14290 | 14290 | 14290 | 14290 | 7 |
| 567 | 20230726 | 094100 | 884773760 | 14300 | 14310 | 14310 | 14300 | 669 |
| 568 | 20230726 | 094000 | 875206050 | 14300 | 14290 | 14300 | 14280 | 1774 |
| 569 | 20230726 | 093900 | 849845850 | 14290 | 14270 | 14290 | 14270 | 738 |
| 570 | 20230726 | 093800 | 839300520 | 14270 | 14240 | 14270 | 14230 | 1714 |
| 571 | 20230726 | 093700 | 814893870 | 14240 | 14260 | 14260 | 14230 | 1684 |
| 572 | 20230726 | 093600 | 790894170 | 14250 | 14250 | 14250 | 14250 | 327 |
| 573 | 20230726 | 093500 | 786234420 | 14250 | 14240 | 14260 | 14240 | 190 |
| 574 | 20230726 | 093400 | 783527600 | 14240 | 14240 | 14270 | 14240 | 1000 |
| 575 | 20230726 | 093300 | 769277420 | 14240 | 14250 | 14270 | 14240 | 314 |
| 576 | 20230726 | 093200 | 764803180 | 14240 | 14280 | 14280 | 14240 | 93 |
| 577 | 20230726 | 093100 | 763476750 | 14290 | 14290 | 14290 | 14280 | 5 |
| 578 | 20230726 | 093000 | 763405330 | 14280 | 14310 | 14310 | 14280 | 476 |
| 579 | 20230726 | 092900 | 756601580 | 14320 | 14260 | 14320 | 14260 | 974 |
| 580 | 20230726 | 092800 | 742685710 | 14250 | 14180 | 14260 | 14180 | 1610 |
| 581 | 20230726 | 092700 | 719768150 | 14230 | 14170 | 14230 | 14160 | 1690 |
| 582 | 20230726 | 092600 | 695795070 | 14160 | 14230 | 14230 | 14160 | 718 |
| 583 | 20230726 | 092500 | 685626810 | 14170 | 14170 | 14240 | 14160 | 1254 |
| 584 | 20230726 | 092400 | 667860660 | 14170 | 14190 | 14200 | 14170 | 3264 |
| 585 | 20230726 | 092300 | 621533740 | 14190 | 14210 | 14230 | 14190 | 1126 |
| 586 | 20230726 | 092200 | 605532550 | 14210 | 14190 | 14210 | 14170 | 3709 |
| 587 | 20230726 | 092100 | 552927800 | 14190 | 14210 | 14210 | 14190 | 2118 |
| 588 | 20230726 | 092000 | 522847180 | 14210 | 14220 | 14220 | 14210 | 502 |
| 589 | 20230726 | 091900 | 515711750 | 14210 | 14280 | 14320 | 14210 | 3654 |
| 590 | 20230726 | 091800 | 463614320 | 14290 | 14280 | 14300 | 14280 | 467 |
| 591 | 20230726 | 091700 | 456940190 | 14270 | 14270 | 14270 | 14270 | 653 |
| 592 | 20230726 | 091600 | 447621880 | 14270 | 14250 | 14270 | 14250 | 671 |
| 593 | 20230726 | 091500 | 438058450 | 14270 | 14310 | 14310 | 14270 | 291 |
| 594 | 20230726 | 091400 | 433899610 | 14320 | 14330 | 14330 | 14310 | 2678 |
| 595 | 20230726 | 091300 | 395549350 | 14330 | 14300 | 14340 | 14300 | 1505 |
| 596 | 20230726 | 091200 | 373984090 | 14300 | 14290 | 14300 | 14240 | 467 |
| 597 | 20230726 | 091100 | 367307570 | 14340 | 14280 | 14340 | 14210 | 3150 |
| 598 | 20230726 | 091000 | 322372980 | 14300 | 14260 | 14320 | 14260 | 992 |
| 599 | 20230726 | 090900 | 308191430 | 14220 | 14230 | 14250 | 14220 | 454 |
| 600 | 20230726 | 090800 | 301727450 | 14260 | 14220 | 14260 | 14210 | 7158 |
| 601 | 20230726 | 090700 | 199954010 | 14230 | 14250 | 14250 | 14200 | 1991 |
| 602 | 20230726 | 090600 | 171649520 | 14240 | 14190 | 14250 | 14190 | 1827 |
| 603 | 20230726 | 090500 | 145673580 | 14190 | 14210 | 14210 | 14180 | 2562 |
| 604 | 20230726 | 090400 | 109297160 | 14200 | 14310 | 14310 | 14200 | 2829 |
| 605 | 20230726 | 090300 | 68999770 | 14290 | 14380 | 14380 | 14290 | 2451 |
| 606 | 20230726 | 090200 | 33921500 | 14380 | 14410 | 14410 | 14380 | 1612 |
| 607 | 20230726 | 090100 | 10702790 | 14420 | 14430 | 14430 | 14420 | 110 |
| 608 | 20230726 | 090000 | 9116390 | 14420 | 14450 | 14450 | 14420 | 591 |