32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 4211 |
| 3 | 20230726 | 191600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 4 | 20230726 | 191500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 5 | 20230726 | 191400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 6 | 20230726 | 191300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 7 | 20230726 | 191200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 8 | 20230726 | 191100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 9 | 20230726 | 191000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 10 | 20230726 | 190900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 11 | 20230726 | 190800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 12 | 20230726 | 190700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 13 | 20230726 | 190600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 14 | 20230726 | 190500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 15 | 20230726 | 190400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 16 | 20230726 | 190300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 17 | 20230726 | 190200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 18 | 20230726 | 190100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 19 | 20230726 | 190000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 20 | 20230726 | 185900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 21 | 20230726 | 185800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 22 | 20230726 | 185700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 23 | 20230726 | 185600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 24 | 20230726 | 185500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 25 | 20230726 | 185400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 26 | 20230726 | 185300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 27 | 20230726 | 185200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 28 | 20230726 | 185100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 29 | 20230726 | 185000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 30 | 20230726 | 184900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 31 | 20230726 | 184800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 32 | 20230726 | 184700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 4211 |
| 33 | 20230726 | 184600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 34 | 20230726 | 184500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 35 | 20230726 | 184400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 36 | 20230726 | 184300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 37 | 20230726 | 184200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 38 | 20230726 | 184100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 39 | 20230726 | 184000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 40 | 20230726 | 183900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 41 | 20230726 | 183800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 42 | 20230726 | 183700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 43 | 20230726 | 183600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 44 | 20230726 | 183500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 45 | 20230726 | 183400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 46 | 20230726 | 183300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 47 | 20230726 | 183200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 48 | 20230726 | 183100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 49 | 20230726 | 183000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 50 | 20230726 | 182900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 51 | 20230726 | 182800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 52 | 20230726 | 182700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 53 | 20230726 | 182600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 54 | 20230726 | 182500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 55 | 20230726 | 182400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 56 | 20230726 | 182300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 57 | 20230726 | 182200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 58 | 20230726 | 182100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 59 | 20230726 | 182000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 60 | 20230726 | 181900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 61 | 20230726 | 181800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 62 | 20230726 | 181700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 4211 |
| 63 | 20230726 | 181600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 64 | 20230726 | 181500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 65 | 20230726 | 181400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 66 | 20230726 | 181300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 67 | 20230726 | 181200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 68 | 20230726 | 181100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 69 | 20230726 | 181000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 70 | 20230726 | 180900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 71 | 20230726 | 180800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 72 | 20230726 | 180700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 73 | 20230726 | 180600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 74 | 20230726 | 180500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 75 | 20230726 | 180400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 76 | 20230726 | 180300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 77 | 20230726 | 180200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 78 | 20230726 | 180100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 79 | 20230726 | 180000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 80 | 20230726 | 175900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 81 | 20230726 | 175800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 82 | 20230726 | 175700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 83 | 20230726 | 175600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 84 | 20230726 | 175500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 85 | 20230726 | 175400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 86 | 20230726 | 175300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 87 | 20230726 | 175200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 88 | 20230726 | 175100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 89 | 20230726 | 175000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 90 | 20230726 | 174900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 91 | 20230726 | 174800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 92 | 20230726 | 174700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 4211 |
| 93 | 20230726 | 174600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 94 | 20230726 | 174500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 95 | 20230726 | 174400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 96 | 20230726 | 174300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 97 | 20230726 | 174200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 98 | 20230726 | 174100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 99 | 20230726 | 174000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 100 | 20230726 | 173900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 101 | 20230726 | 173800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 102 | 20230726 | 173700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 103 | 20230726 | 173600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 104 | 20230726 | 173500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 105 | 20230726 | 173400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 106 | 20230726 | 173300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 107 | 20230726 | 173200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 108 | 20230726 | 173100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 109 | 20230726 | 173000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 110 | 20230726 | 172900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 111 | 20230726 | 172800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 112 | 20230726 | 172700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 113 | 20230726 | 172600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 114 | 20230726 | 172500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 115 | 20230726 | 172400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 116 | 20230726 | 172300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 117 | 20230726 | 172200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 118 | 20230726 | 172100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 119 | 20230726 | 172000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 120 | 20230726 | 171900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 121 | 20230726 | 171800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 122 | 20230726 | 171700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 4211 |
| 123 | 20230726 | 171600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 124 | 20230726 | 171500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 125 | 20230726 | 171400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 126 | 20230726 | 171300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 127 | 20230726 | 171200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 128 | 20230726 | 171100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 129 | 20230726 | 171000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 130 | 20230726 | 170900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 131 | 20230726 | 170800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 132 | 20230726 | 170700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 133 | 20230726 | 170600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 134 | 20230726 | 170500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 135 | 20230726 | 170400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 136 | 20230726 | 170300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 137 | 20230726 | 170200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 138 | 20230726 | 170100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 139 | 20230726 | 170000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 140 | 20230726 | 165900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 141 | 20230726 | 165800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 142 | 20230726 | 165700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 143 | 20230726 | 165600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 144 | 20230726 | 165500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 145 | 20230726 | 165400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 146 | 20230726 | 165300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 147 | 20230726 | 165200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 148 | 20230726 | 165100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 149 | 20230726 | 165000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 150 | 20230726 | 164900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 151 | 20230726 | 164800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 152 | 20230726 | 164700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 4211 |
| 153 | 20230726 | 164600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 154 | 20230726 | 164500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 155 | 20230726 | 164400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 156 | 20230726 | 164300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 157 | 20230726 | 164200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 158 | 20230726 | 164100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 159 | 20230726 | 164000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 160 | 20230726 | 163900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 161 | 20230726 | 163800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 162 | 20230726 | 163700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 163 | 20230726 | 163600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 164 | 20230726 | 163500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 165 | 20230726 | 163400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 166 | 20230726 | 163300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 167 | 20230726 | 163200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 168 | 20230726 | 163100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 169 | 20230726 | 163000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 170 | 20230726 | 162900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 171 | 20230726 | 162800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 172 | 20230726 | 162700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 173 | 20230726 | 162600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 174 | 20230726 | 162500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 175 | 20230726 | 162400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 176 | 20230726 | 162300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 177 | 20230726 | 162200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 178 | 20230726 | 162100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 179 | 20230726 | 162000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 180 | 20230726 | 161900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 181 | 20230726 | 161800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 182 | 20230726 | 161700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 4211 |
| 183 | 20230726 | 161600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 184 | 20230726 | 161500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 185 | 20230726 | 161400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 186 | 20230726 | 161300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 187 | 20230726 | 161200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 188 | 20230726 | 161100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 189 | 20230726 | 161000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 190 | 20230726 | 160900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 191 | 20230726 | 160800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 192 | 20230726 | 160700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 193 | 20230726 | 160600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 194 | 20230726 | 160500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 195 | 20230726 | 160400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 196 | 20230726 | 160300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 197 | 20230726 | 160200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 198 | 20230726 | 160100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 199 | 20230726 | 160000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 200 | 20230726 | 155900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 201 | 20230726 | 155800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 202 | 20230726 | 155700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 203 | 20230726 | 155600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 204 | 20230726 | 155500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 205 | 20230726 | 155400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 206 | 20230726 | 155300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 207 | 20230726 | 155200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 208 | 20230726 | 155100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 209 | 20230726 | 155000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 210 | 20230726 | 154900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 211 | 20230726 | 154800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 212 | 20230726 | 154700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 4211 |
| 213 | 20230726 | 154600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 214 | 20230726 | 154500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 215 | 20230726 | 154400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 216 | 20230726 | 154300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 217 | 20230726 | 154200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 218 | 20230726 | 154100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 219 | 20230726 | 154000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 220 | 20230726 | 153900 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 221 | 20230726 | 153800 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 222 | 20230726 | 153700 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 223 | 20230726 | 153600 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 224 | 20230726 | 153500 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 225 | 20230726 | 153400 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 226 | 20230726 | 153300 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 227 | 20230726 | 153200 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 228 | 20230726 | 153100 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 0 |
| 229 | 20230726 | 153000 | 1948602930 | 12930 | 12930 | 12930 | 12930 | 4211 |
| 230 | 20230726 | 152900 | 1894154700 | 12930 | 12930 | 12930 | 12930 | 0 |
| 231 | 20230726 | 152800 | 1894154700 | 12930 | 12930 | 12930 | 12930 | 0 |
| 232 | 20230726 | 152700 | 1894154700 | 12930 | 12930 | 12930 | 12930 | 0 |
| 233 | 20230726 | 152600 | 1894154700 | 12930 | 12930 | 12930 | 12930 | 0 |
| 234 | 20230726 | 152500 | 1894154700 | 12930 | 12930 | 12930 | 12930 | 0 |
| 235 | 20230726 | 152400 | 1894154700 | 12930 | 12930 | 12930 | 12930 | 0 |
| 236 | 20230726 | 152300 | 1894154700 | 12930 | 12930 | 12930 | 12930 | 0 |
| 237 | 20230726 | 152200 | 1894154700 | 12930 | 12930 | 12930 | 12930 | 0 |
| 238 | 20230726 | 152100 | 1894154700 | 12930 | 12930 | 12930 | 12930 | 0 |
| 239 | 20230726 | 152000 | 1894154700 | 12930 | 12930 | 12930 | 12930 | 0 |
| 240 | 20230726 | 151900 | 1894154700 | 12930 | 12940 | 12950 | 12930 | 268 |
| 241 | 20230726 | 151800 | 1890688010 | 12930 | 12930 | 12930 | 12920 | 900 |
| 242 | 20230726 | 151700 | 1879052400 | 12930 | 12930 | 12930 | 12930 | 2 |
| 243 | 20230726 | 151600 | 1879026540 | 12920 | 12930 | 12930 | 12920 | 106 |
| 244 | 20230726 | 151500 | 1877656740 | 12930 | 12930 | 12930 | 12930 | 8 |
| 245 | 20230726 | 151400 | 1877553300 | 12930 | 12840 | 12930 | 12830 | 333 |
| 246 | 20230726 | 151300 | 1873278460 | 12830 | 12830 | 12830 | 12830 | 0 |
| 247 | 20230726 | 151200 | 1873278460 | 12830 | 12830 | 12830 | 12830 | 430 |
| 248 | 20230726 | 151100 | 1867761560 | 12930 | 12830 | 12930 | 12830 | 201 |
| 249 | 20230726 | 151000 | 1865182330 | 12830 | 12830 | 12830 | 12830 | 23 |
| 250 | 20230726 | 150900 | 1864887240 | 12830 | 12840 | 12840 | 12830 | 190 |
| 251 | 20230726 | 150800 | 1862448650 | 12950 | 12850 | 12950 | 12850 | 15 |
| 252 | 20230726 | 150700 | 1862255160 | 12890 | 12850 | 12890 | 12850 | 318 |
| 253 | 20230726 | 150600 | 1858165220 | 12850 | 12910 | 12910 | 12850 | 3087 |
| 254 | 20230726 | 150500 | 1818402940 | 12920 | 12950 | 12950 | 12920 | 287 |
| 255 | 20230726 | 150400 | 1814694740 | 12950 | 12940 | 12950 | 12940 | 54 |
| 256 | 20230726 | 150300 | 1813995450 | 12960 | 12970 | 12990 | 12960 | 705 |
| 257 | 20230726 | 150200 | 1804848440 | 13000 | 13000 | 13000 | 12970 | 142 |
| 258 | 20230726 | 150100 | 1803003870 | 13000 | 12990 | 13000 | 12990 | 370 |
| 259 | 20230726 | 150000 | 1798195130 | 12990 | 12960 | 12990 | 12960 | 172 |
| 260 | 20230726 | 145900 | 1795962000 | 12950 | 12950 | 12950 | 12940 | 189 |
| 261 | 20230726 | 145800 | 1793514460 | 12950 | 12950 | 12950 | 12950 | 312 |
| 262 | 20230726 | 145700 | 1789474060 | 12950 | 12900 | 12950 | 12900 | 1564 |
| 263 | 20230726 | 145600 | 1769261170 | 12900 | 12860 | 12900 | 12850 | 584 |
| 264 | 20230726 | 145500 | 1761753220 | 12850 | 12850 | 12850 | 12850 | 0 |
| 265 | 20230726 | 145400 | 1761753220 | 12850 | 12850 | 12850 | 12850 | 50 |
| 266 | 20230726 | 145300 | 1761110720 | 12910 | 12880 | 12910 | 12880 | 774 |
| 267 | 20230726 | 145200 | 1751126970 | 12910 | 12910 | 12910 | 12910 | 0 |
| 268 | 20230726 | 145100 | 1751126970 | 12910 | 12910 | 12910 | 12910 | 0 |
| 269 | 20230726 | 145000 | 1751126970 | 12910 | 12910 | 12910 | 12910 | 15 |
| 270 | 20230726 | 144900 | 1750933320 | 12910 | 12910 | 12910 | 12910 | 100 |
| 271 | 20230726 | 144800 | 1749642320 | 12910 | 12830 | 12910 | 12830 | 2 |
| 272 | 20230726 | 144700 | 1749616580 | 12930 | 12860 | 12930 | 12850 | 72 |
| 273 | 20230726 | 144600 | 1748690370 | 12950 | 12850 | 12950 | 12850 | 106 |
| 274 | 20230726 | 144500 | 1747318130 | 12920 | 12930 | 12940 | 12900 | 115 |
| 275 | 20230726 | 144400 | 1745832730 | 12850 | 12940 | 12940 | 12850 | 155 |
| 276 | 20230726 | 144300 | 1743836060 | 12900 | 12950 | 12950 | 12900 | 360 |
| 277 | 20230726 | 144200 | 1739191960 | 12950 | 12950 | 12950 | 12950 | 30 |
| 278 | 20230726 | 144100 | 1738803460 | 12980 | 13000 | 13000 | 12980 | 979 |
| 279 | 20230726 | 144000 | 1726082180 | 13000 | 12940 | 13000 | 12900 | 1079 |
| 280 | 20230726 | 143900 | 1712074680 | 12960 | 12880 | 12970 | 12880 | 581 |
| 281 | 20230726 | 143800 | 1704546380 | 12880 | 12830 | 12880 | 12830 | 1039 |
| 282 | 20230726 | 143700 | 1691184720 | 12830 | 12800 | 12830 | 12800 | 679 |
| 283 | 20230726 | 143600 | 1682492970 | 12800 | 12790 | 12800 | 12790 | 38 |
| 284 | 20230726 | 143500 | 1682006580 | 12710 | 12710 | 12800 | 12710 | 1412 |
| 285 | 20230726 | 143400 | 1664018560 | 12700 | 12700 | 12700 | 12700 | 110 |
| 286 | 20230726 | 143300 | 1662621560 | 12700 | 12700 | 12700 | 12700 | 0 |
| 287 | 20230726 | 143200 | 1662621560 | 12700 | 12700 | 12700 | 12700 | 3 |
| 288 | 20230726 | 143100 | 1662583460 | 12700 | 12690 | 12700 | 12690 | 30 |
| 289 | 20230726 | 143000 | 1662202740 | 12680 | 12680 | 12680 | 12680 | 166 |
| 290 | 20230726 | 142900 | 1660097860 | 12680 | 12680 | 12680 | 12680 | 0 |
| 291 | 20230726 | 142800 | 1660097860 | 12680 | 12680 | 12680 | 12680 | 1 |
| 292 | 20230726 | 142700 | 1660085180 | 12680 | 12680 | 12680 | 12680 | 50 |
| 293 | 20230726 | 142600 | 1659451180 | 12680 | 12670 | 12680 | 12670 | 6 |
| 294 | 20230726 | 142500 | 1659375150 | 12670 | 12670 | 12670 | 12670 | 3 |
| 295 | 20230726 | 142400 | 1659337140 | 12600 | 12600 | 12600 | 12600 | 0 |
| 296 | 20230726 | 142300 | 1659337140 | 12600 | 12570 | 12600 | 12570 | 341 |
| 297 | 20230726 | 142200 | 1655050740 | 12580 | 12620 | 12620 | 12570 | 819 |
| 298 | 20230726 | 142100 | 1644743350 | 12680 | 12680 | 12680 | 12680 | 0 |
| 299 | 20230726 | 142000 | 1644743350 | 12680 | 12680 | 12680 | 12680 | 2 |
| 300 | 20230726 | 141900 | 1644717990 | 12660 | 12660 | 12660 | 12660 | 10 |
| 301 | 20230726 | 141800 | 1644591390 | 12660 | 12660 | 12660 | 12660 | 0 |
| 302 | 20230726 | 141700 | 1644591390 | 12660 | 12560 | 12660 | 12560 | 116 |
| 303 | 20230726 | 141600 | 1643128550 | 12590 | 12480 | 12590 | 12480 | 427 |
| 304 | 20230726 | 141500 | 1637760820 | 12460 | 12580 | 12580 | 12460 | 1004 |
| 305 | 20230726 | 141400 | 1625228500 | 12590 | 12590 | 12590 | 12590 | 5 |
| 306 | 20230726 | 141300 | 1625165550 | 12590 | 12590 | 12590 | 12590 | 1 |
| 307 | 20230726 | 141200 | 1625152960 | 12470 | 12470 | 12470 | 12470 | 0 |
| 308 | 20230726 | 141100 | 1625152960 | 12470 | 12530 | 12600 | 12470 | 1007 |
| 309 | 20230726 | 141000 | 1612555280 | 12600 | 12600 | 12600 | 12600 | 1 |
| 310 | 20230726 | 140900 | 1612542680 | 12530 | 12600 | 12600 | 12530 | 72 |
| 311 | 20230726 | 140800 | 1611639120 | 12600 | 12600 | 12600 | 12600 | 7 |
| 312 | 20230726 | 140700 | 1611550920 | 12500 | 12630 | 12640 | 12500 | 815 |
| 313 | 20230726 | 140600 | 1601299790 | 12650 | 12620 | 12650 | 12620 | 495 |
| 314 | 20230726 | 140500 | 1595052860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 315 | 20230726 | 140400 | 1595052860 | 12700 | 12700 | 12700 | 12700 | 0 |
| 316 | 20230726 | 140300 | 1595052860 | 12700 | 12610 | 12700 | 12600 | 205 |
| 317 | 20230726 | 140200 | 1592467120 | 12610 | 12610 | 12610 | 12610 | 600 |
| 318 | 20230726 | 140100 | 1584901120 | 12700 | 12700 | 12700 | 12700 | 16 |
| 319 | 20230726 | 140000 | 1584697920 | 12700 | 12700 | 12700 | 12700 | 6 |
| 320 | 20230726 | 135900 | 1584621720 | 12720 | 12720 | 12720 | 12720 | 13 |
| 321 | 20230726 | 135800 | 1584456360 | 12720 | 12720 | 12720 | 12720 | 2 |
| 322 | 20230726 | 135700 | 1584430920 | 12600 | 12620 | 12620 | 12600 | 440 |
| 323 | 20230726 | 135600 | 1578884140 | 12750 | 12620 | 12750 | 12620 | 103 |
| 324 | 20230726 | 135500 | 1577583890 | 12760 | 12760 | 12760 | 12760 | 0 |
| 325 | 20230726 | 135400 | 1577583890 | 12760 | 12670 | 12760 | 12610 | 320 |
| 326 | 20230726 | 135300 | 1573543670 | 12760 | 12670 | 12760 | 12670 | 15 |
| 327 | 20230726 | 135200 | 1573353530 | 12680 | 12680 | 12680 | 12680 | 56 |
| 328 | 20230726 | 135100 | 1572643450 | 12760 | 12760 | 12760 | 12760 | 17 |
| 329 | 20230726 | 135000 | 1572426530 | 12840 | 12840 | 12840 | 12840 | 0 |
| 330 | 20230726 | 134900 | 1572426530 | 12840 | 12680 | 12840 | 12680 | 110 |
| 331 | 20230726 | 134800 | 1571030810 | 12850 | 12850 | 12850 | 12850 | 2 |
| 332 | 20230726 | 134700 | 1571005110 | 12860 | 12860 | 12860 | 12860 | 0 |
| 333 | 20230726 | 134600 | 1571005110 | 12860 | 12760 | 12860 | 12760 | 215 |
| 334 | 20230726 | 134500 | 1568258540 | 12760 | 12770 | 12780 | 12650 | 1184 |
| 335 | 20230726 | 134400 | 1553153360 | 12780 | 12780 | 12780 | 12780 | 0 |
| 336 | 20230726 | 134300 | 1553153360 | 12780 | 12710 | 12780 | 12710 | 166 |
| 337 | 20230726 | 134200 | 1551039100 | 12630 | 12730 | 12730 | 12630 | 100 |
| 338 | 20230726 | 134100 | 1549768300 | 12730 | 12730 | 12730 | 12730 | 1 |
| 339 | 20230726 | 134000 | 1549755570 | 12630 | 12650 | 12650 | 12630 | 282 |
| 340 | 20230726 | 133900 | 1546189650 | 12650 | 12730 | 12730 | 12650 | 719 |
| 341 | 20230726 | 133800 | 1537088930 | 12730 | 12730 | 12730 | 12730 | 25 |
| 342 | 20230726 | 133700 | 1536770680 | 12730 | 12700 | 12730 | 12700 | 950 |
| 343 | 20230726 | 133600 | 1524687560 | 12700 | 12700 | 12700 | 12700 | 2 |
| 344 | 20230726 | 133500 | 1524662160 | 12700 | 12700 | 12700 | 12690 | 11 |
| 345 | 20230726 | 133400 | 1524522510 | 12630 | 12630 | 12630 | 12630 | 600 |
| 346 | 20230726 | 133300 | 1516944510 | 12700 | 12700 | 12700 | 12700 | 1 |
| 347 | 20230726 | 133200 | 1516931810 | 12700 | 12700 | 12700 | 12700 | 2 |
| 348 | 20230726 | 133100 | 1516906410 | 12630 | 12630 | 12630 | 12630 | 10 |
| 349 | 20230726 | 133000 | 1516780110 | 12700 | 12700 | 12700 | 12700 | 4 |
| 350 | 20230726 | 132900 | 1516729310 | 12700 | 12620 | 12700 | 12620 | 17 |
| 351 | 20230726 | 132800 | 1516514210 | 12700 | 12690 | 12700 | 12620 | 123 |
| 352 | 20230726 | 132700 | 1514961720 | 12690 | 12690 | 12690 | 12690 | 20 |
| 353 | 20230726 | 132600 | 1514707920 | 12700 | 12710 | 12710 | 12700 | 78 |
| 354 | 20230726 | 132500 | 1513717120 | 12720 | 12720 | 12720 | 12720 | 0 |
| 355 | 20230726 | 132400 | 1513717120 | 12720 | 12720 | 12720 | 12720 | 29 |
| 356 | 20230726 | 132300 | 1513348240 | 12610 | 12740 | 12740 | 12610 | 190 |
| 357 | 20230726 | 132200 | 1510945440 | 12740 | 12740 | 12740 | 12730 | 210 |
| 358 | 20230726 | 132100 | 1508270090 | 12760 | 12600 | 12780 | 12600 | 210 |
| 359 | 20230726 | 132000 | 1505591000 | 12780 | 12590 | 12780 | 12580 | 1652 |
| 360 | 20230726 | 131900 | 1484766160 | 12590 | 12580 | 12590 | 12580 | 1066 |
| 361 | 20230726 | 131800 | 1471348740 | 12580 | 12580 | 12580 | 12580 | 71 |
| 362 | 20230726 | 131700 | 1470455560 | 12580 | 12580 | 12580 | 12580 | 0 |
| 363 | 20230726 | 131600 | 1470455560 | 12580 | 12580 | 12580 | 12580 | 6 |
| 364 | 20230726 | 131500 | 1470380080 | 12580 | 12540 | 12590 | 12540 | 153 |
| 365 | 20230726 | 131400 | 1468457890 | 12530 | 12480 | 12530 | 12480 | 269 |
| 366 | 20230726 | 131300 | 1465089190 | 12480 | 12480 | 12500 | 12470 | 1412 |
| 367 | 20230726 | 131200 | 1447452890 | 12490 | 12490 | 12490 | 12490 | 2 |
| 368 | 20230726 | 131100 | 1447427910 | 12460 | 12460 | 12460 | 12460 | 57 |
| 369 | 20230726 | 131000 | 1446717690 | 12490 | 12480 | 12490 | 12480 | 81 |
| 370 | 20230726 | 130900 | 1445706300 | 12490 | 12470 | 12490 | 12470 | 47 |
| 371 | 20230726 | 130800 | 1445120130 | 12470 | 12460 | 12470 | 12460 | 302 |
| 372 | 20230726 | 130700 | 1441357190 | 12470 | 12480 | 12480 | 12470 | 168 |
| 373 | 20230726 | 130600 | 1439261100 | 12490 | 12490 | 12490 | 12490 | 0 |
| 374 | 20230726 | 130500 | 1439261100 | 12490 | 12490 | 12490 | 12490 | 0 |
| 375 | 20230726 | 130400 | 1439261100 | 12490 | 12520 | 12530 | 12490 | 704 |
| 376 | 20230726 | 130300 | 1430460470 | 12500 | 12530 | 12530 | 12500 | 58 |
| 377 | 20230726 | 130200 | 1429735380 | 12530 | 12500 | 12530 | 12500 | 7 |
| 378 | 20230726 | 130100 | 1429647820 | 12530 | 12500 | 12530 | 12500 | 11 |
| 379 | 20230726 | 130000 | 1429510190 | 12500 | 12500 | 12530 | 12500 | 130 |
| 380 | 20230726 | 125900 | 1427885040 | 12530 | 12530 | 12530 | 12530 | 10 |
| 381 | 20230726 | 125800 | 1427759740 | 12530 | 12530 | 12530 | 12530 | 7 |
| 382 | 20230726 | 125700 | 1427672030 | 12500 | 12500 | 12500 | 12500 | 25 |
| 383 | 20230726 | 125600 | 1427359530 | 12530 | 12530 | 12530 | 12530 | 0 |
| 384 | 20230726 | 125500 | 1427359530 | 12530 | 12530 | 12530 | 12530 | 40 |
| 385 | 20230726 | 125400 | 1426858330 | 12530 | 12530 | 12530 | 12530 | 5 |
| 386 | 20230726 | 125300 | 1426795680 | 12530 | 12470 | 12530 | 12470 | 16 |
| 387 | 20230726 | 125200 | 1426596100 | 12460 | 12530 | 12530 | 12460 | 285 |
| 388 | 20230726 | 125100 | 1423034270 | 12530 | 12510 | 12530 | 12510 | 139 |
| 389 | 20230726 | 125000 | 1421292620 | 12530 | 12530 | 12530 | 12530 | 2 |
| 390 | 20230726 | 124900 | 1421267560 | 12510 | 12500 | 12510 | 12500 | 291 |
| 391 | 20230726 | 124800 | 1417628970 | 12500 | 12500 | 12500 | 12500 | 19 |
| 392 | 20230726 | 124700 | 1417391470 | 12530 | 12460 | 12530 | 12450 | 519 |
| 393 | 20230726 | 124600 | 1410925730 | 12460 | 12520 | 12530 | 12460 | 106 |
| 394 | 20230726 | 124500 | 1409600770 | 12540 | 12480 | 12540 | 12460 | 135 |
| 395 | 20230726 | 124400 | 1407916810 | 12580 | 12580 | 12580 | 12580 | 0 |
| 396 | 20230726 | 124300 | 1407916810 | 12580 | 12460 | 12580 | 12450 | 4988 |
| 397 | 20230726 | 124200 | 1345813970 | 12450 | 12500 | 12500 | 12450 | 181 |
| 398 | 20230726 | 124100 | 1343551970 | 12450 | 12500 | 12500 | 12450 | 1229 |
| 399 | 20230726 | 124000 | 1328220600 | 12500 | 12510 | 12510 | 12500 | 42 |
| 400 | 20230726 | 123900 | 1327695580 | 12500 | 12500 | 12500 | 12500 | 60 |
| 401 | 20230726 | 123800 | 1326945580 | 12500 | 12460 | 12500 | 12460 | 2674 |
| 402 | 20230726 | 123700 | 1293576420 | 12460 | 12460 | 12460 | 12460 | 151 |
| 403 | 20230726 | 123600 | 1291694960 | 12480 | 12480 | 12480 | 12480 | 142 |
| 404 | 20230726 | 123500 | 1289922800 | 12480 | 12480 | 12510 | 12480 | 113 |
| 405 | 20230726 | 123400 | 1288511830 | 12460 | 12500 | 12510 | 12460 | 1099 |
| 406 | 20230726 | 123300 | 1274800030 | 12500 | 12540 | 12540 | 12500 | 7448 |
| 407 | 20230726 | 123200 | 1181630560 | 12550 | 12550 | 12590 | 12550 | 320 |
| 408 | 20230726 | 123100 | 1177614440 | 12590 | 12590 | 12590 | 12590 | 3 |
| 409 | 20230726 | 123000 | 1177576670 | 12590 | 12570 | 12590 | 12570 | 378 |
| 410 | 20230726 | 122900 | 1172818970 | 12540 | 12550 | 12550 | 12540 | 310 |
| 411 | 20230726 | 122800 | 1168928780 | 12540 | 12540 | 12540 | 12540 | 0 |
| 412 | 20230726 | 122700 | 1168928780 | 12540 | 12540 | 12540 | 12540 | 150 |
| 413 | 20230726 | 122600 | 1167047780 | 12550 | 12570 | 12570 | 12540 | 1335 |
| 414 | 20230726 | 122500 | 1150288390 | 12570 | 12580 | 12580 | 12570 | 422 |
| 415 | 20230726 | 122400 | 1144979730 | 12580 | 12590 | 12590 | 12580 | 38 |
| 416 | 20230726 | 122300 | 1144501520 | 12590 | 12590 | 12590 | 12590 | 300 |
| 417 | 20230726 | 122200 | 1140724520 | 12600 | 12600 | 12600 | 12600 | 30 |
| 418 | 20230726 | 122100 | 1140346520 | 12600 | 12590 | 12600 | 12590 | 2 |
| 419 | 20230726 | 122000 | 1140321330 | 12600 | 12600 | 12600 | 12600 | 0 |
| 420 | 20230726 | 121900 | 1140321330 | 12600 | 12600 | 12600 | 12600 | 12 |
| 421 | 20230726 | 121800 | 1140170130 | 12600 | 12680 | 12680 | 12600 | 1299 |
| 422 | 20230726 | 121700 | 1123779470 | 12670 | 12680 | 12680 | 12670 | 3 |
| 423 | 20230726 | 121600 | 1123741450 | 12660 | 12660 | 12660 | 12660 | 4 |
| 424 | 20230726 | 121500 | 1123690810 | 12660 | 12670 | 12670 | 12660 | 632 |
| 425 | 20230726 | 121400 | 1115685460 | 12680 | 12680 | 12680 | 12680 | 8 |
| 426 | 20230726 | 121300 | 1115584020 | 12680 | 12680 | 12680 | 12680 | 34 |
| 427 | 20230726 | 121200 | 1115152900 | 12680 | 12680 | 12680 | 12680 | 6 |
| 428 | 20230726 | 121100 | 1115076820 | 12670 | 12680 | 12680 | 12670 | 391 |
| 429 | 20230726 | 121000 | 1110121200 | 12690 | 12710 | 12710 | 12690 | 394 |
| 430 | 20230726 | 120900 | 1105117620 | 12740 | 12720 | 12740 | 12710 | 112 |
| 431 | 20230726 | 120800 | 1103694030 | 12720 | 12720 | 12720 | 12720 | 0 |
| 432 | 20230726 | 120700 | 1103694030 | 12720 | 12740 | 12740 | 12720 | 202 |
| 433 | 20230726 | 120600 | 1101123110 | 12750 | 12760 | 12760 | 12750 | 58 |
| 434 | 20230726 | 120500 | 1100383040 | 12780 | 12780 | 12780 | 12780 | 0 |
| 435 | 20230726 | 120400 | 1100383040 | 12780 | 12780 | 12780 | 12780 | 10 |
| 436 | 20230726 | 120300 | 1100255240 | 12780 | 12780 | 12780 | 12780 | 9 |
| 437 | 20230726 | 120200 | 1100140220 | 12740 | 12730 | 12740 | 12720 | 104 |
| 438 | 20230726 | 120100 | 1098816690 | 12740 | 12820 | 12830 | 12740 | 89 |
| 439 | 20230726 | 120000 | 1097676350 | 12820 | 12820 | 12820 | 12820 | 1 |
| 440 | 20230726 | 115900 | 1097663530 | 12840 | 12840 | 12840 | 12840 | 15 |
| 441 | 20230726 | 115800 | 1097470930 | 12830 | 12850 | 12850 | 12830 | 257 |
| 442 | 20230726 | 115700 | 1094168500 | 12830 | 12830 | 12830 | 12830 | 0 |
| 443 | 20230726 | 115600 | 1094168500 | 12830 | 12850 | 12850 | 12830 | 165 |
| 444 | 20230726 | 115500 | 1092051400 | 12840 | 12800 | 12860 | 12800 | 187 |
| 445 | 20230726 | 115400 | 1089649010 | 12850 | 12850 | 12850 | 12850 | 31 |
| 446 | 20230726 | 115300 | 1089250660 | 12870 | 12850 | 12870 | 12790 | 736 |
| 447 | 20230726 | 115200 | 1079792730 | 12860 | 12860 | 12860 | 12860 | 0 |
| 448 | 20230726 | 115100 | 1079792730 | 12860 | 12770 | 12860 | 12770 | 157 |
| 449 | 20230726 | 115000 | 1077782460 | 12770 | 12760 | 12790 | 12750 | 2638 |
| 450 | 20230726 | 114900 | 1044143870 | 12780 | 12780 | 12780 | 12780 | 0 |
| 451 | 20230726 | 114800 | 1044143870 | 12780 | 12760 | 12780 | 12760 | 3 |
| 452 | 20230726 | 114700 | 1044105570 | 12780 | 12780 | 12780 | 12780 | 1 |
| 453 | 20230726 | 114600 | 1044092790 | 12760 | 12790 | 12790 | 12760 | 65 |
| 454 | 20230726 | 114500 | 1043263140 | 12780 | 12760 | 12780 | 12760 | 129 |
| 455 | 20230726 | 114400 | 1041615930 | 12750 | 12750 | 12750 | 12750 | 48 |
| 456 | 20230726 | 114300 | 1041003930 | 12750 | 12750 | 12750 | 12750 | 177 |
| 457 | 20230726 | 114200 | 1038747180 | 12750 | 12700 | 12750 | 12700 | 514 |
| 458 | 20230726 | 114100 | 1032197200 | 12700 | 12700 | 12700 | 12700 | 30 |
| 459 | 20230726 | 114000 | 1031816200 | 12700 | 12700 | 12700 | 12700 | 10 |
| 460 | 20230726 | 113900 | 1031689200 | 12700 | 12680 | 12700 | 12680 | 69 |
| 461 | 20230726 | 113800 | 1030813880 | 12680 | 12730 | 12730 | 12680 | 79 |
| 462 | 20230726 | 113700 | 1029808260 | 12730 | 12730 | 12730 | 12730 | 0 |
| 463 | 20230726 | 113600 | 1029808260 | 12730 | 12730 | 12730 | 12730 | 0 |
| 464 | 20230726 | 113500 | 1029808260 | 12730 | 12660 | 12730 | 12660 | 104 |
| 465 | 20230726 | 113400 | 1028484970 | 12720 | 12660 | 12720 | 12650 | 311 |
| 466 | 20230726 | 113300 | 1024549590 | 12660 | 12660 | 12660 | 12660 | 0 |
| 467 | 20230726 | 113200 | 1024549590 | 12660 | 12700 | 12700 | 12660 | 3 |
| 468 | 20230726 | 113100 | 1024511570 | 12720 | 12690 | 12720 | 12660 | 144 |
| 469 | 20230726 | 113000 | 1022681330 | 12700 | 12680 | 12700 | 12680 | 200 |
| 470 | 20230726 | 112900 | 1020142530 | 12690 | 12640 | 12690 | 12640 | 169 |
| 471 | 20230726 | 112800 | 1018001100 | 12640 | 12630 | 12640 | 12620 | 211 |
| 472 | 20230726 | 112700 | 1015336760 | 12630 | 12620 | 12630 | 12620 | 55 |
| 473 | 20230726 | 112600 | 1014642610 | 12620 | 12610 | 12620 | 12610 | 76 |
| 474 | 20230726 | 112500 | 1013684050 | 12600 | 12590 | 12600 | 12590 | 47 |
| 475 | 20230726 | 112400 | 1013092100 | 12580 | 12580 | 12580 | 12580 | 3 |
| 476 | 20230726 | 112300 | 1013054360 | 12570 | 12570 | 12570 | 12570 | 60 |
| 477 | 20230726 | 112200 | 1012300160 | 12590 | 12590 | 12590 | 12590 | 46 |
| 478 | 20230726 | 112100 | 1011721020 | 12560 | 12560 | 12560 | 12560 | 183 |
| 479 | 20230726 | 112000 | 1009422540 | 12600 | 12600 | 12600 | 12600 | 53 |
| 480 | 20230726 | 111900 | 1008754740 | 12600 | 12600 | 12600 | 12600 | 2 |
| 481 | 20230726 | 111800 | 1008729540 | 12600 | 12590 | 12600 | 12570 | 1192 |
| 482 | 20230726 | 111700 | 993718610 | 12600 | 12580 | 12600 | 12580 | 155 |
| 483 | 20230726 | 111600 | 991768650 | 12580 | 12590 | 12590 | 12580 | 45 |
| 484 | 20230726 | 111500 | 991202300 | 12580 | 12580 | 12580 | 12580 | 1 |
| 485 | 20230726 | 111400 | 991189720 | 12580 | 12580 | 12580 | 12580 | 204 |
| 486 | 20230726 | 111300 | 988623400 | 12580 | 12560 | 12580 | 12550 | 62 |
| 487 | 20230726 | 111200 | 987844960 | 12600 | 12600 | 12600 | 12600 | 0 |
| 488 | 20230726 | 111100 | 987844960 | 12600 | 12600 | 12600 | 12600 | 1 |
| 489 | 20230726 | 111000 | 987832360 | 12600 | 12560 | 12600 | 12550 | 41 |
| 490 | 20230726 | 110900 | 987317320 | 12670 | 12600 | 12680 | 12600 | 602 |
| 491 | 20230726 | 110800 | 979727860 | 12600 | 12600 | 12600 | 12520 | 1135 |
| 492 | 20230726 | 110700 | 965444650 | 12520 | 12590 | 12600 | 12520 | 393 |
| 493 | 20230726 | 110600 | 960507520 | 12590 | 12590 | 12590 | 12590 | 92 |
| 494 | 20230726 | 110500 | 959349240 | 12600 | 12610 | 12610 | 12600 | 792 |
| 495 | 20230726 | 110400 | 949367360 | 12690 | 12680 | 12690 | 12680 | 152 |
| 496 | 20230726 | 110300 | 947438980 | 12690 | 12650 | 12690 | 12650 | 71 |
| 497 | 20230726 | 110200 | 946538760 | 12650 | 12610 | 12650 | 12600 | 1295 |
| 498 | 20230726 | 110100 | 930196420 | 12580 | 12600 | 12610 | 12580 | 358 |
| 499 | 20230726 | 110000 | 925687940 | 12610 | 12610 | 12610 | 12600 | 46 |
| 500 | 20230726 | 105900 | 925108200 | 12610 | 12610 | 12610 | 12610 | 5 |
| 501 | 20230726 | 105800 | 925045150 | 12610 | 12590 | 12610 | 12590 | 186 |
| 502 | 20230726 | 105700 | 922702570 | 12570 | 12580 | 12590 | 12550 | 361 |
| 503 | 20230726 | 105600 | 918167140 | 12590 | 12620 | 12620 | 12590 | 81 |
| 504 | 20230726 | 105500 | 917146310 | 12620 | 12570 | 12620 | 12560 | 154 |
| 505 | 20230726 | 105400 | 915211800 | 12590 | 12560 | 12590 | 12560 | 383 |
| 506 | 20230726 | 105300 | 910397330 | 12560 | 12560 | 12560 | 12560 | 500 |
| 507 | 20230726 | 105200 | 904117330 | 12560 | 12580 | 12580 | 12560 | 56 |
| 508 | 20230726 | 105100 | 903413510 | 12580 | 12620 | 12620 | 12580 | 123 |
| 509 | 20230726 | 105000 | 901863690 | 12620 | 12510 | 12620 | 12500 | 7064 |
| 510 | 20230726 | 104900 | 813428130 | 12510 | 12550 | 12550 | 12510 | 1948 |
| 511 | 20230726 | 104800 | 789031090 | 12520 | 12530 | 12580 | 12510 | 1192 |
| 512 | 20230726 | 104700 | 774106300 | 12540 | 12580 | 12580 | 12540 | 1015 |
| 513 | 20230726 | 104600 | 761366260 | 12580 | 12580 | 12580 | 12580 | 47 |
| 514 | 20230726 | 104500 | 760775000 | 12580 | 12580 | 12580 | 12580 | 104 |
| 515 | 20230726 | 104400 | 759466680 | 12580 | 12580 | 12600 | 12570 | 100 |
| 516 | 20230726 | 104300 | 758207970 | 12600 | 12600 | 12600 | 12600 | 96 |
| 517 | 20230726 | 104200 | 756998370 | 12620 | 12620 | 12620 | 12620 | 40 |
| 518 | 20230726 | 104100 | 756493570 | 12560 | 12620 | 12620 | 12560 | 463 |
| 519 | 20230726 | 104000 | 750670020 | 12570 | 12590 | 12590 | 12550 | 3266 |
| 520 | 20230726 | 103900 | 709616240 | 12560 | 12590 | 12590 | 12560 | 850 |
| 521 | 20230726 | 103800 | 698926940 | 12590 | 12600 | 12600 | 12590 | 110 |
| 522 | 20230726 | 103700 | 697541890 | 12620 | 12590 | 12620 | 12580 | 73 |
| 523 | 20230726 | 103600 | 696622380 | 12580 | 12630 | 12630 | 12580 | 34 |
| 524 | 20230726 | 103500 | 696193630 | 12630 | 12630 | 12630 | 12630 | 205 |
| 525 | 20230726 | 103400 | 693604480 | 12560 | 12550 | 12560 | 12550 | 471 |
| 526 | 20230726 | 103300 | 687692430 | 12600 | 12620 | 12620 | 12550 | 3657 |
| 527 | 20230726 | 103200 | 641635950 | 12630 | 12640 | 12650 | 12630 | 350 |
| 528 | 20230726 | 103100 | 637213890 | 12650 | 12680 | 12680 | 12640 | 475 |
| 529 | 20230726 | 103000 | 631205830 | 12710 | 12710 | 12710 | 12650 | 3244 |
| 530 | 20230726 | 102900 | 590125040 | 12710 | 12710 | 12710 | 12690 | 560 |
| 531 | 20230726 | 102800 | 583017250 | 12710 | 12700 | 12720 | 12700 | 128 |
| 532 | 20230726 | 102700 | 581391190 | 12700 | 12720 | 12720 | 12700 | 325 |
| 533 | 20230726 | 102600 | 577260350 | 12720 | 12720 | 12720 | 12690 | 107 |
| 534 | 20230726 | 102500 | 575902310 | 12720 | 12690 | 12730 | 12670 | 951 |
| 535 | 20230726 | 102400 | 563836950 | 12690 | 12730 | 12790 | 12690 | 673 |
| 536 | 20230726 | 102300 | 555286160 | 12730 | 12730 | 12730 | 12730 | 12 |
| 537 | 20230726 | 102200 | 555133400 | 12690 | 12700 | 12700 | 12690 | 89 |
| 538 | 20230726 | 102100 | 554003390 | 12700 | 12720 | 12720 | 12700 | 753 |
| 539 | 20230726 | 102000 | 544438210 | 12710 | 12750 | 12750 | 12700 | 2756 |
| 540 | 20230726 | 101900 | 509376960 | 12740 | 12740 | 12750 | 12740 | 157 |
| 541 | 20230726 | 101800 | 507375780 | 12730 | 12740 | 12740 | 12730 | 454 |
| 542 | 20230726 | 101700 | 501594650 | 12740 | 12770 | 12770 | 12740 | 1812 |
| 543 | 20230726 | 101600 | 478495690 | 12770 | 12770 | 12790 | 12770 | 291 |
| 544 | 20230726 | 101500 | 474775540 | 12770 | 12790 | 12790 | 12770 | 9 |
| 545 | 20230726 | 101400 | 474660490 | 12790 | 12790 | 12790 | 12790 | 73 |
| 546 | 20230726 | 101300 | 473726820 | 12790 | 12800 | 12820 | 12760 | 76 |
| 547 | 20230726 | 101200 | 472755550 | 12800 | 12800 | 12800 | 12800 | 100 |
| 548 | 20230726 | 101100 | 471475550 | 12760 | 12830 | 12830 | 12760 | 25 |
| 549 | 20230726 | 101000 | 471156200 | 12840 | 12760 | 12840 | 12740 | 305 |
| 550 | 20230726 | 100900 | 467261290 | 12820 | 12740 | 12820 | 12730 | 197 |
| 551 | 20230726 | 100800 | 464751530 | 12820 | 12820 | 12820 | 12740 | 696 |
| 552 | 20230726 | 100700 | 455880630 | 12820 | 12800 | 12820 | 12750 | 931 |
| 553 | 20230726 | 100600 | 443976470 | 12800 | 12920 | 12920 | 12800 | 426 |
| 554 | 20230726 | 100500 | 438520460 | 12830 | 12920 | 12920 | 12830 | 122 |
| 555 | 20230726 | 100400 | 436954880 | 12920 | 12920 | 12920 | 12920 | 1 |
| 556 | 20230726 | 100300 | 436941960 | 12800 | 12800 | 12800 | 12800 | 0 |
| 557 | 20230726 | 100200 | 436941960 | 12800 | 12830 | 12870 | 12800 | 252 |
| 558 | 20230726 | 100100 | 433712060 | 12870 | 12870 | 12870 | 12870 | 250 |
| 559 | 20230726 | 100000 | 430494560 | 12870 | 12820 | 12870 | 12810 | 370 |
| 560 | 20230726 | 095900 | 425753600 | 12810 | 12930 | 12930 | 12810 | 929 |
| 561 | 20230726 | 095800 | 413839260 | 12870 | 12810 | 12870 | 12800 | 1076 |
| 562 | 20230726 | 095700 | 400003890 | 12830 | 12830 | 12830 | 12800 | 1882 |
| 563 | 20230726 | 095600 | 375886950 | 12860 | 12870 | 12870 | 12830 | 935 |
| 564 | 20230726 | 095500 | 363877140 | 12870 | 12890 | 12890 | 12870 | 789 |
| 565 | 20230726 | 095400 | 353721460 | 12890 | 12900 | 12900 | 12890 | 63 |
| 566 | 20230726 | 095300 | 352908790 | 12900 | 12900 | 12900 | 12900 | 0 |
| 567 | 20230726 | 095200 | 352908790 | 12900 | 12950 | 12950 | 12900 | 71 |
| 568 | 20230726 | 095100 | 351992720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 569 | 20230726 | 095000 | 351992720 | 12950 | 13000 | 13000 | 12950 | 154 |
| 570 | 20230726 | 094900 | 349996280 | 13020 | 12950 | 13020 | 12950 | 369 |
| 571 | 20230726 | 094800 | 345210270 | 12950 | 12910 | 12950 | 12910 | 49 |
| 572 | 20230726 | 094700 | 344576480 | 12910 | 12910 | 12910 | 12910 | 6 |
| 573 | 20230726 | 094600 | 344499020 | 12910 | 12860 | 12910 | 12850 | 269 |
| 574 | 20230726 | 094500 | 341042210 | 12850 | 12930 | 12930 | 12850 | 246 |
| 575 | 20230726 | 094400 | 337865050 | 12960 | 12960 | 12960 | 12930 | 609 |
| 576 | 20230726 | 094300 | 329984450 | 12960 | 12960 | 12960 | 12960 | 27 |
| 577 | 20230726 | 094200 | 329634530 | 13030 | 13000 | 13030 | 12940 | 263 |
| 578 | 20230726 | 094100 | 326228880 | 12940 | 13000 | 13000 | 12940 | 588 |
| 579 | 20230726 | 094000 | 318590820 | 12930 | 13050 | 13050 | 12920 | 272 |
| 580 | 20230726 | 093900 | 315067820 | 13050 | 12890 | 13070 | 12880 | 91 |
| 581 | 20230726 | 093800 | 313883350 | 12850 | 13070 | 13080 | 12850 | 1169 |
| 582 | 20230726 | 093700 | 298774250 | 13080 | 13070 | 13080 | 13060 | 164 |
| 583 | 20230726 | 093600 | 296630090 | 13080 | 13080 | 13080 | 13080 | 0 |
| 584 | 20230726 | 093500 | 296630090 | 13080 | 13080 | 13100 | 13080 | 253 |
| 585 | 20230726 | 093400 | 293320020 | 13080 | 13050 | 13080 | 13030 | 442 |
| 586 | 20230726 | 093300 | 287552490 | 13050 | 12980 | 13060 | 12940 | 678 |
| 587 | 20230726 | 093200 | 278738430 | 12950 | 12900 | 12950 | 12900 | 1127 |
| 588 | 20230726 | 093100 | 264163480 | 12900 | 12830 | 12900 | 12830 | 1234 |
| 589 | 20230726 | 093000 | 248249430 | 12840 | 12900 | 12900 | 12840 | 508 |
| 590 | 20230726 | 092900 | 241723890 | 12900 | 12880 | 12900 | 12880 | 133 |
| 591 | 20230726 | 092800 | 240010450 | 12900 | 12870 | 12900 | 12830 | 517 |
| 592 | 20230726 | 092700 | 233350590 | 12870 | 12870 | 12870 | 12840 | 214 |
| 593 | 20230726 | 092600 | 230602710 | 12830 | 12800 | 12830 | 12800 | 397 |
| 594 | 20230726 | 092500 | 225516270 | 12800 | 12820 | 12830 | 12800 | 633 |
| 595 | 20230726 | 092400 | 217406210 | 12810 | 12870 | 12870 | 12810 | 253 |
| 596 | 20230726 | 092300 | 214152980 | 12870 | 12890 | 12900 | 12800 | 2542 |
| 597 | 20230726 | 092200 | 181520670 | 12890 | 12910 | 12910 | 12890 | 761 |
| 598 | 20230726 | 092100 | 171704780 | 12900 | 12910 | 12910 | 12900 | 253 |
| 599 | 20230726 | 092000 | 168440790 | 12910 | 12950 | 12950 | 12900 | 1188 |
| 600 | 20230726 | 091900 | 153104530 | 12970 | 12990 | 12990 | 12910 | 2339 |
| 601 | 20230726 | 091800 | 122848730 | 12990 | 13010 | 13010 | 12990 | 137 |
| 602 | 20230726 | 091700 | 121067920 | 13000 | 13000 | 13000 | 13000 | 0 |
| 603 | 20230726 | 091600 | 121067920 | 13000 | 13030 | 13060 | 12990 | 2153 |
| 604 | 20230726 | 091500 | 93065670 | 13060 | 13060 | 13100 | 13060 | 191 |
| 605 | 20230726 | 091400 | 90571130 | 13060 | 13040 | 13060 | 13030 | 1149 |
| 606 | 20230726 | 091300 | 75573010 | 13060 | 13050 | 13060 | 13050 | 392 |
| 607 | 20230726 | 091200 | 70457390 | 13060 | 13060 | 13060 | 13050 | 42 |
| 608 | 20230726 | 091100 | 69908940 | 13060 | 13150 | 13150 | 13060 | 704 |
| 609 | 20230726 | 091000 | 60707550 | 13190 | 13190 | 13190 | 13190 | 0 |
| 610 | 20230726 | 090900 | 60707550 | 13190 | 13190 | 13190 | 13190 | 5 |
| 611 | 20230726 | 090800 | 60641600 | 13200 | 13200 | 13200 | 13030 | 212 |
| 612 | 20230726 | 090700 | 57876480 | 13210 | 13070 | 13240 | 13030 | 449 |
| 613 | 20230726 | 090600 | 51996870 | 13050 | 13020 | 13050 | 13020 | 173 |
| 614 | 20230726 | 090500 | 49743990 | 13020 | 13070 | 13070 | 13020 | 1157 |
| 615 | 20230726 | 090400 | 34677080 | 13070 | 13110 | 13110 | 13070 | 165 |
| 616 | 20230726 | 090300 | 32515540 | 13200 | 13190 | 13200 | 13110 | 572 |
| 617 | 20230726 | 090200 | 25010980 | 13200 | 13200 | 13200 | 13130 | 171 |
| 618 | 20230726 | 090100 | 22754630 | 13200 | 13200 | 13200 | 13200 | 219 |
| 619 | 20230726 | 090000 | 19863830 | 13200 | 13240 | 13260 | 13200 | 1502 |