31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 7009 |
| 3 | 20230726 | 192300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 4 | 20230726 | 192200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 5 | 20230726 | 192100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 6 | 20230726 | 192000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 7 | 20230726 | 191900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 8 | 20230726 | 191800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 9 | 20230726 | 191700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 10 | 20230726 | 191600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 11 | 20230726 | 191500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 12 | 20230726 | 191400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 13 | 20230726 | 191300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 14 | 20230726 | 191200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 15 | 20230726 | 191100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 16 | 20230726 | 191000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 17 | 20230726 | 190900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 18 | 20230726 | 190800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 19 | 20230726 | 190700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 20 | 20230726 | 190600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 21 | 20230726 | 190500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 22 | 20230726 | 190400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 23 | 20230726 | 190300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 24 | 20230726 | 190200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 25 | 20230726 | 190100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 26 | 20230726 | 190000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 27 | 20230726 | 185900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 28 | 20230726 | 185800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 29 | 20230726 | 185700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 30 | 20230726 | 185600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 31 | 20230726 | 185500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 32 | 20230726 | 185400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 7009 |
| 33 | 20230726 | 185300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 34 | 20230726 | 185200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 35 | 20230726 | 185100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 36 | 20230726 | 185000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 37 | 20230726 | 184900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 38 | 20230726 | 184800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 39 | 20230726 | 184700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 40 | 20230726 | 184600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 41 | 20230726 | 184500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 42 | 20230726 | 184400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 43 | 20230726 | 184300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 44 | 20230726 | 184200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 45 | 20230726 | 184100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 46 | 20230726 | 184000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 47 | 20230726 | 183900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 48 | 20230726 | 183800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 49 | 20230726 | 183700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 50 | 20230726 | 183600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 51 | 20230726 | 183500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 52 | 20230726 | 183400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 53 | 20230726 | 183300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 54 | 20230726 | 183200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 55 | 20230726 | 183100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 56 | 20230726 | 183000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 57 | 20230726 | 182900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 58 | 20230726 | 182800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 59 | 20230726 | 182700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 60 | 20230726 | 182600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 61 | 20230726 | 182500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 62 | 20230726 | 182400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 7009 |
| 63 | 20230726 | 182300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 64 | 20230726 | 182200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 65 | 20230726 | 182100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 66 | 20230726 | 182000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 67 | 20230726 | 181900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 68 | 20230726 | 181800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 69 | 20230726 | 181700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 70 | 20230726 | 181600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 71 | 20230726 | 181500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 72 | 20230726 | 181400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 73 | 20230726 | 181300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 74 | 20230726 | 181200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 75 | 20230726 | 181100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 76 | 20230726 | 181000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 77 | 20230726 | 180900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 78 | 20230726 | 180800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 79 | 20230726 | 180700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 80 | 20230726 | 180600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 81 | 20230726 | 180500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 82 | 20230726 | 180400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 83 | 20230726 | 180300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 84 | 20230726 | 180200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 85 | 20230726 | 180100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 86 | 20230726 | 180000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 87 | 20230726 | 175900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 88 | 20230726 | 175800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 89 | 20230726 | 175700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 90 | 20230726 | 175600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 91 | 20230726 | 175500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 92 | 20230726 | 175400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 7009 |
| 93 | 20230726 | 175300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 94 | 20230726 | 175200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 95 | 20230726 | 175100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 96 | 20230726 | 175000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 97 | 20230726 | 174900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 98 | 20230726 | 174800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 99 | 20230726 | 174700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 100 | 20230726 | 174600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 101 | 20230726 | 174500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 102 | 20230726 | 174400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 103 | 20230726 | 174300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 104 | 20230726 | 174200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 105 | 20230726 | 174100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 106 | 20230726 | 174000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 107 | 20230726 | 173900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 108 | 20230726 | 173800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 109 | 20230726 | 173700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 110 | 20230726 | 173600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 111 | 20230726 | 173500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 112 | 20230726 | 173400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 113 | 20230726 | 173300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 114 | 20230726 | 173200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 115 | 20230726 | 173100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 116 | 20230726 | 173000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 117 | 20230726 | 172900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 118 | 20230726 | 172800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 119 | 20230726 | 172700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 120 | 20230726 | 172600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 121 | 20230726 | 172500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 122 | 20230726 | 172400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 7009 |
| 123 | 20230726 | 172300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 124 | 20230726 | 172200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 125 | 20230726 | 172100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 126 | 20230726 | 172000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 127 | 20230726 | 171900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 128 | 20230726 | 171800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 129 | 20230726 | 171700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 130 | 20230726 | 171600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 131 | 20230726 | 171500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 132 | 20230726 | 171400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 133 | 20230726 | 171300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 134 | 20230726 | 171200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 135 | 20230726 | 171100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 136 | 20230726 | 171000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 137 | 20230726 | 170900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 138 | 20230726 | 170800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 139 | 20230726 | 170700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 140 | 20230726 | 170600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 141 | 20230726 | 170500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 142 | 20230726 | 170400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 143 | 20230726 | 170300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 144 | 20230726 | 170200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 145 | 20230726 | 170100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 146 | 20230726 | 170000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 147 | 20230726 | 165900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 148 | 20230726 | 165800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 149 | 20230726 | 165700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 150 | 20230726 | 165600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 151 | 20230726 | 165500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 152 | 20230726 | 165400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 7009 |
| 153 | 20230726 | 165300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 154 | 20230726 | 165200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 155 | 20230726 | 165100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 156 | 20230726 | 165000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 157 | 20230726 | 164900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 158 | 20230726 | 164800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 159 | 20230726 | 164700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 160 | 20230726 | 164600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 161 | 20230726 | 164500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 162 | 20230726 | 164400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 163 | 20230726 | 164300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 164 | 20230726 | 164200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 165 | 20230726 | 164100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 166 | 20230726 | 164000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 167 | 20230726 | 163900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 168 | 20230726 | 163800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 169 | 20230726 | 163700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 170 | 20230726 | 163600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 171 | 20230726 | 163500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 172 | 20230726 | 163400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 173 | 20230726 | 163300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 174 | 20230726 | 163200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 175 | 20230726 | 163100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 176 | 20230726 | 163000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 177 | 20230726 | 162900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 178 | 20230726 | 162800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 179 | 20230726 | 162700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 180 | 20230726 | 162600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 181 | 20230726 | 162500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 182 | 20230726 | 162400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 7009 |
| 183 | 20230726 | 162300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 184 | 20230726 | 162200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 185 | 20230726 | 162100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 186 | 20230726 | 162000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 187 | 20230726 | 161900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 188 | 20230726 | 161800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 189 | 20230726 | 161700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 190 | 20230726 | 161600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 191 | 20230726 | 161500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 192 | 20230726 | 161400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 193 | 20230726 | 161300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 194 | 20230726 | 161200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 195 | 20230726 | 161100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 196 | 20230726 | 161000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 197 | 20230726 | 160900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 198 | 20230726 | 160800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 199 | 20230726 | 160700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 200 | 20230726 | 160600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 201 | 20230726 | 160500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 202 | 20230726 | 160400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 203 | 20230726 | 160300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 204 | 20230726 | 160200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 205 | 20230726 | 160100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 206 | 20230726 | 160000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 207 | 20230726 | 155900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 208 | 20230726 | 155800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 209 | 20230726 | 155700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 210 | 20230726 | 155600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 211 | 20230726 | 155500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 212 | 20230726 | 155400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 7009 |
| 213 | 20230726 | 155300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 214 | 20230726 | 155200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 215 | 20230726 | 155100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 216 | 20230726 | 155000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 217 | 20230726 | 154900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 218 | 20230726 | 154800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 219 | 20230726 | 154700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 220 | 20230726 | 154600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 221 | 20230726 | 154500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 222 | 20230726 | 154400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 223 | 20230726 | 154300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 224 | 20230726 | 154200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 225 | 20230726 | 154100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 226 | 20230726 | 154000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 227 | 20230726 | 153900 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 228 | 20230726 | 153800 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 229 | 20230726 | 153700 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 230 | 20230726 | 153600 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 231 | 20230726 | 153500 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 232 | 20230726 | 153400 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 233 | 20230726 | 153300 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 234 | 20230726 | 153200 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 235 | 20230726 | 153100 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 0 |
| 236 | 20230726 | 153000 | 4666315160 | 8710 | 8710 | 8710 | 8710 | 7009 |
| 237 | 20230726 | 152900 | 4605266770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 238 | 20230726 | 152800 | 4605266770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 239 | 20230726 | 152700 | 4605266770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 240 | 20230726 | 152600 | 4605266770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 241 | 20230726 | 152500 | 4605266770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 242 | 20230726 | 152400 | 4605266770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 243 | 20230726 | 152300 | 4605266770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 244 | 20230726 | 152200 | 4605266770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 245 | 20230726 | 152100 | 4605266770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 246 | 20230726 | 152000 | 4605266770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 247 | 20230726 | 151900 | 4605266770 | 8770 | 8750 | 8780 | 8740 | 5442 |
| 248 | 20230726 | 151800 | 4557581030 | 8750 | 8750 | 8750 | 8750 | 487 |
| 249 | 20230726 | 151700 | 4553319780 | 8740 | 8740 | 8740 | 8730 | 3492 |
| 250 | 20230726 | 151600 | 4522828140 | 8740 | 8740 | 8740 | 8730 | 1896 |
| 251 | 20230726 | 151500 | 4506262790 | 8740 | 8730 | 8740 | 8730 | 1759 |
| 252 | 20230726 | 151400 | 4490896260 | 8740 | 8730 | 8740 | 8730 | 1150 |
| 253 | 20230726 | 151300 | 4480845950 | 8740 | 8730 | 8740 | 8730 | 150 |
| 254 | 20230726 | 151200 | 4479535950 | 8740 | 8740 | 8750 | 8740 | 1023 |
| 255 | 20230726 | 151100 | 4470594150 | 8750 | 8740 | 8750 | 8740 | 1121 |
| 256 | 20230726 | 151000 | 4460793160 | 8750 | 8720 | 8760 | 8720 | 2106 |
| 257 | 20230726 | 150900 | 4442379560 | 8720 | 8730 | 8730 | 8710 | 2757 |
| 258 | 20230726 | 150800 | 4418337250 | 8730 | 8730 | 8730 | 8730 | 238 |
| 259 | 20230726 | 150700 | 4416259510 | 8730 | 8750 | 8750 | 8730 | 731 |
| 260 | 20230726 | 150600 | 4409874840 | 8750 | 8750 | 8750 | 8750 | 9 |
| 261 | 20230726 | 150500 | 4409796090 | 8750 | 8730 | 8750 | 8730 | 2027 |
| 262 | 20230726 | 150400 | 4392100300 | 8730 | 8730 | 8730 | 8720 | 2728 |
| 263 | 20230726 | 150300 | 4368288440 | 8740 | 8740 | 8740 | 8740 | 362 |
| 264 | 20230726 | 150200 | 4365124560 | 8740 | 8760 | 8760 | 8730 | 852 |
| 265 | 20230726 | 150100 | 4357667070 | 8770 | 8770 | 8770 | 8770 | 0 |
| 266 | 20230726 | 150000 | 4357667070 | 8770 | 8760 | 8770 | 8730 | 1354 |
| 267 | 20230726 | 145900 | 4345819810 | 8760 | 8750 | 8770 | 8740 | 1219 |
| 268 | 20230726 | 145800 | 4335154170 | 8770 | 8770 | 8770 | 8770 | 70 |
| 269 | 20230726 | 145700 | 4334540270 | 8760 | 8750 | 8760 | 8750 | 662 |
| 270 | 20230726 | 145600 | 4328746270 | 8750 | 8750 | 8750 | 8750 | 79 |
| 271 | 20230726 | 145500 | 4328055020 | 8740 | 8730 | 8740 | 8730 | 247 |
| 272 | 20230726 | 145400 | 4325896290 | 8740 | 8730 | 8740 | 8730 | 653 |
| 273 | 20230726 | 145300 | 4320189080 | 8730 | 8730 | 8730 | 8730 | 13 |
| 274 | 20230726 | 145200 | 4320075590 | 8730 | 8730 | 8730 | 8730 | 14 |
| 275 | 20230726 | 145100 | 4319953370 | 8720 | 8730 | 8740 | 8720 | 421 |
| 276 | 20230726 | 145000 | 4316277550 | 8720 | 8720 | 8730 | 8720 | 223 |
| 277 | 20230726 | 144900 | 4314331490 | 8730 | 8740 | 8740 | 8730 | 498 |
| 278 | 20230726 | 144800 | 4309983820 | 8740 | 8740 | 8740 | 8740 | 13 |
| 279 | 20230726 | 144700 | 4309870200 | 8730 | 8730 | 8730 | 8730 | 73 |
| 280 | 20230726 | 144600 | 4309232910 | 8740 | 8730 | 8740 | 8730 | 64 |
| 281 | 20230726 | 144500 | 4308674180 | 8730 | 8730 | 8740 | 8720 | 598 |
| 282 | 20230726 | 144400 | 4303457700 | 8730 | 8730 | 8730 | 8730 | 132 |
| 283 | 20230726 | 144300 | 4302305340 | 8720 | 8720 | 8720 | 8720 | 163 |
| 284 | 20230726 | 144200 | 4300883980 | 8730 | 8730 | 8730 | 8730 | 156 |
| 285 | 20230726 | 144100 | 4299522100 | 8740 | 8740 | 8740 | 8740 | 0 |
| 286 | 20230726 | 144000 | 4299522100 | 8740 | 8740 | 8740 | 8720 | 1355 |
| 287 | 20230726 | 143900 | 4287693070 | 8740 | 8750 | 8750 | 8740 | 73 |
| 288 | 20230726 | 143800 | 4287054830 | 8750 | 8740 | 8750 | 8740 | 285 |
| 289 | 20230726 | 143700 | 4284562900 | 8740 | 8750 | 8750 | 8740 | 14 |
| 290 | 20230726 | 143600 | 4284440440 | 8760 | 8760 | 8760 | 8760 | 69 |
| 291 | 20230726 | 143500 | 4283836000 | 8750 | 8740 | 8760 | 8720 | 2305 |
| 292 | 20230726 | 143400 | 4263665780 | 8730 | 8730 | 8730 | 8730 | 35 |
| 293 | 20230726 | 143300 | 4263360230 | 8730 | 8730 | 8730 | 8720 | 465 |
| 294 | 20230726 | 143200 | 4259303530 | 8730 | 8730 | 8730 | 8730 | 12 |
| 295 | 20230726 | 143100 | 4259198770 | 8740 | 8740 | 8740 | 8740 | 1 |
| 296 | 20230726 | 143000 | 4259190030 | 8740 | 8740 | 8750 | 8740 | 710 |
| 297 | 20230726 | 142900 | 4252980590 | 8740 | 8740 | 8740 | 8740 | 88 |
| 298 | 20230726 | 142800 | 4252211470 | 8740 | 8740 | 8740 | 8740 | 13 |
| 299 | 20230726 | 142700 | 4252097850 | 8750 | 8740 | 8750 | 8720 | 1235 |
| 300 | 20230726 | 142600 | 4241323870 | 8750 | 8720 | 8750 | 8720 | 238 |
| 301 | 20230726 | 142500 | 4239245610 | 8720 | 8740 | 8740 | 8710 | 699 |
| 302 | 20230726 | 142400 | 4233148730 | 8740 | 8740 | 8740 | 8740 | 15 |
| 303 | 20230726 | 142300 | 4233017630 | 8720 | 8710 | 8720 | 8700 | 364 |
| 304 | 20230726 | 142200 | 4229846850 | 8710 | 8710 | 8720 | 8700 | 522 |
| 305 | 20230726 | 142100 | 4225302950 | 8710 | 8710 | 8710 | 8700 | 424 |
| 306 | 20230726 | 142000 | 4221610110 | 8720 | 8750 | 8750 | 8720 | 1432 |
| 307 | 20230726 | 141900 | 4209107700 | 8750 | 8750 | 8750 | 8740 | 552 |
| 308 | 20230726 | 141800 | 4204281860 | 8740 | 8750 | 8750 | 8740 | 157 |
| 309 | 20230726 | 141700 | 4202908730 | 8750 | 8730 | 8750 | 8720 | 1679 |
| 310 | 20230726 | 141600 | 4188236950 | 8740 | 8720 | 8750 | 8720 | 1191 |
| 311 | 20230726 | 141500 | 4177829300 | 8710 | 8700 | 8710 | 8690 | 576 |
| 312 | 20230726 | 141400 | 4172821310 | 8700 | 8690 | 8700 | 8690 | 262 |
| 313 | 20230726 | 141300 | 4170542410 | 8700 | 8700 | 8720 | 8700 | 198 |
| 314 | 20230726 | 141200 | 4168816810 | 8700 | 8690 | 8700 | 8690 | 317 |
| 315 | 20230726 | 141100 | 4166061950 | 8710 | 8730 | 8730 | 8680 | 676 |
| 316 | 20230726 | 141000 | 4160173430 | 8720 | 8700 | 8720 | 8700 | 1189 |
| 317 | 20230726 | 140900 | 4149815800 | 8690 | 8690 | 8690 | 8680 | 556 |
| 318 | 20230726 | 140800 | 4144984850 | 8680 | 8710 | 8710 | 8680 | 1923 |
| 319 | 20230726 | 140700 | 4128286000 | 8710 | 8710 | 8710 | 8710 | 175 |
| 320 | 20230726 | 140600 | 4126761750 | 8710 | 8690 | 8710 | 8690 | 1039 |
| 321 | 20230726 | 140500 | 4117722120 | 8700 | 8720 | 8720 | 8700 | 1744 |
| 322 | 20230726 | 140400 | 4102544140 | 8710 | 8720 | 8740 | 8710 | 391 |
| 323 | 20230726 | 140300 | 4099134800 | 8710 | 8720 | 8750 | 8710 | 1325 |
| 324 | 20230726 | 140200 | 4087570690 | 8710 | 8730 | 8740 | 8710 | 1571 |
| 325 | 20230726 | 140100 | 4073871570 | 8730 | 8770 | 8770 | 8730 | 786 |
| 326 | 20230726 | 140000 | 4066987870 | 8770 | 8770 | 8770 | 8740 | 195 |
| 327 | 20230726 | 135900 | 4065279190 | 8770 | 8770 | 8780 | 8750 | 1038 |
| 328 | 20230726 | 135800 | 4056176920 | 8780 | 8740 | 8780 | 8700 | 5202 |
| 329 | 20230726 | 135700 | 4010850630 | 8700 | 8740 | 8770 | 8700 | 2227 |
| 330 | 20230726 | 135600 | 3991397410 | 8740 | 8720 | 8740 | 8700 | 7628 |
| 331 | 20230726 | 135500 | 3924939070 | 8730 | 8740 | 8740 | 8700 | 2197 |
| 332 | 20230726 | 135400 | 3905782690 | 8740 | 8740 | 8740 | 8740 | 119 |
| 333 | 20230726 | 135300 | 3904742630 | 8740 | 8780 | 8780 | 8740 | 620 |
| 334 | 20230726 | 135200 | 3899311710 | 8780 | 8750 | 8780 | 8740 | 2661 |
| 335 | 20230726 | 135100 | 3876011290 | 8750 | 8720 | 8750 | 8720 | 719 |
| 336 | 20230726 | 135000 | 3869730620 | 8720 | 8720 | 8720 | 8720 | 212 |
| 337 | 20230726 | 134900 | 3867881980 | 8730 | 8730 | 8730 | 8730 | 134 |
| 338 | 20230726 | 134800 | 3866712160 | 8730 | 8740 | 8740 | 8730 | 616 |
| 339 | 20230726 | 134700 | 3861334140 | 8730 | 8730 | 8730 | 8730 | 163 |
| 340 | 20230726 | 134600 | 3859911150 | 8730 | 8740 | 8740 | 8720 | 1309 |
| 341 | 20230726 | 134500 | 3848489350 | 8740 | 8710 | 8740 | 8710 | 662 |
| 342 | 20230726 | 134400 | 3842708080 | 8720 | 8710 | 8720 | 8710 | 550 |
| 343 | 20230726 | 134300 | 3837914170 | 8710 | 8720 | 8720 | 8710 | 179 |
| 344 | 20230726 | 134200 | 3836353760 | 8720 | 8720 | 8730 | 8720 | 553 |
| 345 | 20230726 | 134100 | 3831528180 | 8730 | 8700 | 8730 | 8700 | 1217 |
| 346 | 20230726 | 134000 | 3820928000 | 8710 | 8730 | 8730 | 8710 | 2088 |
| 347 | 20230726 | 133900 | 3802719760 | 8740 | 8760 | 8760 | 8740 | 1028 |
| 348 | 20230726 | 133800 | 3793725330 | 8770 | 8780 | 8780 | 8770 | 434 |
| 349 | 20230726 | 133700 | 3789916630 | 8780 | 8770 | 8780 | 8760 | 2579 |
| 350 | 20230726 | 133600 | 3767296820 | 8760 | 8700 | 8780 | 8700 | 11956 |
| 351 | 20230726 | 133500 | 3662946780 | 8700 | 8700 | 8700 | 8690 | 389 |
| 352 | 20230726 | 133400 | 3659564610 | 8690 | 8720 | 8720 | 8680 | 590 |
| 353 | 20230726 | 133300 | 3654430130 | 8710 | 8710 | 8710 | 8710 | 805 |
| 354 | 20230726 | 133200 | 3647418580 | 8700 | 8680 | 8700 | 8680 | 1269 |
| 355 | 20230726 | 133100 | 3636399690 | 8690 | 8680 | 8690 | 8680 | 857 |
| 356 | 20230726 | 133000 | 3628957210 | 8690 | 8700 | 8700 | 8680 | 859 |
| 357 | 20230726 | 132900 | 3621493080 | 8720 | 8720 | 8720 | 8700 | 288 |
| 358 | 20230726 | 132800 | 3618981820 | 8700 | 8690 | 8700 | 8690 | 2270 |
| 359 | 20230726 | 132700 | 3599236670 | 8680 | 8710 | 8710 | 8660 | 1293 |
| 360 | 20230726 | 132600 | 3588002800 | 8690 | 8720 | 8720 | 8680 | 1218 |
| 361 | 20230726 | 132500 | 3577415010 | 8720 | 8740 | 8740 | 8720 | 1389 |
| 362 | 20230726 | 132400 | 3565276550 | 8740 | 8700 | 8740 | 8680 | 3219 |
| 363 | 20230726 | 132300 | 3537232050 | 8700 | 8700 | 8700 | 8680 | 706 |
| 364 | 20230726 | 132200 | 3531092930 | 8710 | 8710 | 8710 | 8700 | 1091 |
| 365 | 20230726 | 132100 | 3521594250 | 8720 | 8720 | 8720 | 8720 | 542 |
| 366 | 20230726 | 132000 | 3516868010 | 8730 | 8730 | 8740 | 8720 | 1118 |
| 367 | 20230726 | 131900 | 3507107760 | 8730 | 8710 | 8730 | 8710 | 1961 |
| 368 | 20230726 | 131800 | 3490012590 | 8700 | 8690 | 8700 | 8690 | 1683 |
| 369 | 20230726 | 131700 | 3475371110 | 8690 | 8710 | 8710 | 8690 | 1625 |
| 370 | 20230726 | 131600 | 3461230340 | 8700 | 8700 | 8700 | 8700 | 45 |
| 371 | 20230726 | 131500 | 3460838840 | 8700 | 8720 | 8720 | 8700 | 501 |
| 372 | 20230726 | 131400 | 3456477820 | 8710 | 8700 | 8720 | 8700 | 1669 |
| 373 | 20230726 | 131300 | 3441943720 | 8680 | 8690 | 8690 | 8680 | 362 |
| 374 | 20230726 | 131200 | 3438798190 | 8700 | 8670 | 8700 | 8670 | 872 |
| 375 | 20230726 | 131100 | 3431228690 | 8670 | 8670 | 8670 | 8670 | 432 |
| 376 | 20230726 | 131000 | 3427483250 | 8670 | 8670 | 8690 | 8660 | 1649 |
| 377 | 20230726 | 130900 | 3413182360 | 8670 | 8670 | 8670 | 8670 | 4 |
| 378 | 20230726 | 130800 | 3413147680 | 8660 | 8660 | 8680 | 8660 | 1268 |
| 379 | 20230726 | 130700 | 3402163390 | 8660 | 8650 | 8660 | 8650 | 55 |
| 380 | 20230726 | 130600 | 3401687150 | 8650 | 8660 | 8670 | 8650 | 531 |
| 381 | 20230726 | 130500 | 3397092730 | 8660 | 8670 | 8670 | 8660 | 155 |
| 382 | 20230726 | 130400 | 3395750230 | 8660 | 8660 | 8660 | 8660 | 193 |
| 383 | 20230726 | 130300 | 3394078850 | 8660 | 8660 | 8660 | 8660 | 235 |
| 384 | 20230726 | 130200 | 3392043750 | 8680 | 8680 | 8680 | 8650 | 959 |
| 385 | 20230726 | 130100 | 3383734100 | 8680 | 8680 | 8680 | 8650 | 1067 |
| 386 | 20230726 | 130000 | 3374494180 | 8680 | 8670 | 8680 | 8660 | 357 |
| 387 | 20230726 | 125900 | 3371398440 | 8670 | 8680 | 8680 | 8670 | 569 |
| 388 | 20230726 | 125800 | 3366460210 | 8690 | 8670 | 8690 | 8670 | 1742 |
| 389 | 20230726 | 125700 | 3351340940 | 8670 | 8670 | 8670 | 8670 | 204 |
| 390 | 20230726 | 125600 | 3349572260 | 8670 | 8660 | 8670 | 8660 | 458 |
| 391 | 20230726 | 125500 | 3345603830 | 8670 | 8650 | 8670 | 8650 | 524 |
| 392 | 20230726 | 125400 | 3341070810 | 8680 | 8660 | 8680 | 8660 | 174 |
| 393 | 20230726 | 125300 | 3339563950 | 8680 | 8670 | 8680 | 8650 | 782 |
| 394 | 20230726 | 125200 | 3332787910 | 8670 | 8670 | 8680 | 8670 | 82 |
| 395 | 20230726 | 125100 | 3332076750 | 8670 | 8680 | 8680 | 8670 | 780 |
| 396 | 20230726 | 125000 | 3325313520 | 8670 | 8670 | 8670 | 8670 | 418 |
| 397 | 20230726 | 124900 | 3321689460 | 8670 | 8670 | 8670 | 8670 | 52 |
| 398 | 20230726 | 124800 | 3321238620 | 8670 | 8660 | 8670 | 8660 | 1578 |
| 399 | 20230726 | 124700 | 3307559960 | 8670 | 8660 | 8670 | 8650 | 781 |
| 400 | 20230726 | 124600 | 3300796500 | 8670 | 8670 | 8670 | 8660 | 407 |
| 401 | 20230726 | 124500 | 3297268220 | 8660 | 8650 | 8660 | 8640 | 3737 |
| 402 | 20230726 | 124400 | 3264959890 | 8650 | 8670 | 8670 | 8650 | 3423 |
| 403 | 20230726 | 124300 | 3235320350 | 8670 | 8670 | 8680 | 8670 | 292 |
| 404 | 20230726 | 124200 | 3232787610 | 8660 | 8660 | 8660 | 8660 | 50 |
| 405 | 20230726 | 124100 | 3232354610 | 8680 | 8670 | 8680 | 8660 | 2877 |
| 406 | 20230726 | 124000 | 3207420820 | 8680 | 8670 | 8680 | 8670 | 119 |
| 407 | 20230726 | 123900 | 3206387940 | 8690 | 8690 | 8690 | 8680 | 424 |
| 408 | 20230726 | 123800 | 3202706570 | 8690 | 8670 | 8690 | 8670 | 310 |
| 409 | 20230726 | 123700 | 3200017560 | 8670 | 8680 | 8680 | 8670 | 944 |
| 410 | 20230726 | 123600 | 3191825120 | 8690 | 8690 | 8690 | 8690 | 3 |
| 411 | 20230726 | 123500 | 3191799050 | 8680 | 8680 | 8680 | 8680 | 104 |
| 412 | 20230726 | 123400 | 3190896330 | 8700 | 8700 | 8700 | 8680 | 680 |
| 413 | 20230726 | 123300 | 3184988730 | 8690 | 8680 | 8690 | 8680 | 487 |
| 414 | 20230726 | 123200 | 3180759950 | 8690 | 8700 | 8700 | 8680 | 992 |
| 415 | 20230726 | 123100 | 3172132870 | 8710 | 8700 | 8710 | 8700 | 120 |
| 416 | 20230726 | 123000 | 3171087720 | 8700 | 8680 | 8710 | 8680 | 317 |
| 417 | 20230726 | 122900 | 3168330420 | 8680 | 8680 | 8680 | 8670 | 370 |
| 418 | 20230726 | 122800 | 3165120780 | 8680 | 8680 | 8680 | 8680 | 10 |
| 419 | 20230726 | 122700 | 3165033980 | 8680 | 8710 | 8710 | 8680 | 1267 |
| 420 | 20230726 | 122600 | 3154023680 | 8700 | 8700 | 8700 | 8700 | 80 |
| 421 | 20230726 | 122500 | 3153327680 | 8700 | 8700 | 8710 | 8700 | 88 |
| 422 | 20230726 | 122400 | 3152561750 | 8700 | 8690 | 8710 | 8690 | 664 |
| 423 | 20230726 | 122300 | 3146782310 | 8690 | 8700 | 8720 | 8670 | 1536 |
| 424 | 20230726 | 122200 | 3133432880 | 8700 | 8700 | 8700 | 8700 | 1 |
| 425 | 20230726 | 122100 | 3133424180 | 8690 | 8710 | 8740 | 8680 | 3140 |
| 426 | 20230726 | 122000 | 3106038500 | 8710 | 8720 | 8720 | 8710 | 73 |
| 427 | 20230726 | 121900 | 3105401980 | 8710 | 8700 | 8710 | 8700 | 264 |
| 428 | 20230726 | 121800 | 3103103240 | 8700 | 8710 | 8710 | 8700 | 13 |
| 429 | 20230726 | 121700 | 3102990040 | 8710 | 8710 | 8710 | 8710 | 1 |
| 430 | 20230726 | 121600 | 3102981330 | 8700 | 8700 | 8700 | 8700 | 41 |
| 431 | 20230726 | 121500 | 3102624630 | 8700 | 8670 | 8710 | 8660 | 3076 |
| 432 | 20230726 | 121400 | 3075959910 | 8690 | 8700 | 8700 | 8670 | 1119 |
| 433 | 20230726 | 121300 | 3066244040 | 8700 | 8720 | 8720 | 8700 | 2742 |
| 434 | 20230726 | 121200 | 3042381730 | 8730 | 8730 | 8730 | 8730 | 45 |
| 435 | 20230726 | 121100 | 3041988880 | 8730 | 8720 | 8730 | 8720 | 13 |
| 436 | 20230726 | 121000 | 3041875430 | 8720 | 8720 | 8730 | 8720 | 42 |
| 437 | 20230726 | 120900 | 3041509170 | 8720 | 8720 | 8720 | 8720 | 148 |
| 438 | 20230726 | 120800 | 3040218610 | 8720 | 8700 | 8720 | 8700 | 863 |
| 439 | 20230726 | 120700 | 3032703110 | 8700 | 8710 | 8710 | 8700 | 547 |
| 440 | 20230726 | 120600 | 3027944200 | 8700 | 8700 | 8700 | 8700 | 4 |
| 441 | 20230726 | 120500 | 3027909400 | 8700 | 8700 | 8700 | 8700 | 1 |
| 442 | 20230726 | 120400 | 3027900700 | 8710 | 8700 | 8710 | 8700 | 8 |
| 443 | 20230726 | 120300 | 3027831060 | 8700 | 8700 | 8700 | 8700 | 4 |
| 444 | 20230726 | 120200 | 3027796260 | 8700 | 8720 | 8720 | 8700 | 474 |
| 445 | 20230726 | 120100 | 3023668900 | 8720 | 8730 | 8730 | 8720 | 234 |
| 446 | 20230726 | 120000 | 3021626130 | 8730 | 8730 | 8740 | 8730 | 439 |
| 447 | 20230726 | 115900 | 3017793620 | 8730 | 8730 | 8730 | 8730 | 1 |
| 448 | 20230726 | 115800 | 3017784890 | 8720 | 8700 | 8760 | 8700 | 6449 |
| 449 | 20230726 | 115700 | 2961487630 | 8690 | 8690 | 8690 | 8680 | 1351 |
| 450 | 20230726 | 115600 | 2949748850 | 8690 | 8700 | 8700 | 8690 | 19 |
| 451 | 20230726 | 115500 | 2949583640 | 8700 | 8690 | 8700 | 8690 | 11 |
| 452 | 20230726 | 115400 | 2949487950 | 8690 | 8690 | 8690 | 8690 | 0 |
| 453 | 20230726 | 115300 | 2949487950 | 8690 | 8680 | 8700 | 8680 | 1235 |
| 454 | 20230726 | 115200 | 2938758150 | 8680 | 8680 | 8680 | 8680 | 11 |
| 455 | 20230726 | 115100 | 2938662670 | 8670 | 8680 | 8680 | 8670 | 54 |
| 456 | 20230726 | 115000 | 2938193990 | 8670 | 8680 | 8680 | 8670 | 297 |
| 457 | 20230726 | 114900 | 2935616840 | 8680 | 8680 | 8680 | 8680 | 90 |
| 458 | 20230726 | 114800 | 2934835640 | 8690 | 8690 | 8690 | 8690 | 371 |
| 459 | 20230726 | 114700 | 2931611650 | 8680 | 8680 | 8680 | 8680 | 478 |
| 460 | 20230726 | 114600 | 2927462610 | 8690 | 8690 | 8690 | 8680 | 41 |
| 461 | 20230726 | 114500 | 2927106700 | 8680 | 8690 | 8690 | 8680 | 196 |
| 462 | 20230726 | 114400 | 2925405120 | 8690 | 8690 | 8690 | 8690 | 177 |
| 463 | 20230726 | 114300 | 2923866990 | 8700 | 8700 | 8700 | 8700 | 1128 |
| 464 | 20230726 | 114200 | 2914053390 | 8710 | 8710 | 8710 | 8710 | 39 |
| 465 | 20230726 | 114100 | 2913713700 | 8700 | 8710 | 8710 | 8700 | 17 |
| 466 | 20230726 | 114000 | 2913565670 | 8710 | 8710 | 8710 | 8710 | 57 |
| 467 | 20230726 | 113900 | 2913069200 | 8710 | 8700 | 8710 | 8690 | 563 |
| 468 | 20230726 | 113800 | 2908170620 | 8700 | 8700 | 8700 | 8700 | 117 |
| 469 | 20230726 | 113700 | 2907152720 | 8700 | 8690 | 8700 | 8690 | 3 |
| 470 | 20230726 | 113600 | 2907126630 | 8700 | 8700 | 8700 | 8690 | 112 |
| 471 | 20230726 | 113500 | 2906152260 | 8700 | 8690 | 8700 | 8690 | 227 |
| 472 | 20230726 | 113400 | 2904179420 | 8690 | 8680 | 8690 | 8680 | 618 |
| 473 | 20230726 | 113300 | 2898814780 | 8670 | 8660 | 8670 | 8660 | 1040 |
| 474 | 20230726 | 113200 | 2889805900 | 8650 | 8650 | 8650 | 8650 | 0 |
| 475 | 20230726 | 113100 | 2889805900 | 8650 | 8650 | 8650 | 8650 | 119 |
| 476 | 20230726 | 113000 | 2888776550 | 8640 | 8620 | 8660 | 8620 | 1654 |
| 477 | 20230726 | 112900 | 2874515440 | 8620 | 8640 | 8640 | 8620 | 3144 |
| 478 | 20230726 | 112800 | 2847398920 | 8630 | 8650 | 8650 | 8620 | 1288 |
| 479 | 20230726 | 112700 | 2836284410 | 8630 | 8620 | 8650 | 8610 | 1905 |
| 480 | 20230726 | 112600 | 2819858280 | 8620 | 8650 | 8650 | 8620 | 1453 |
| 481 | 20230726 | 112500 | 2807321870 | 8670 | 8630 | 8670 | 8620 | 1278 |
| 482 | 20230726 | 112400 | 2796279710 | 8630 | 8640 | 8640 | 8620 | 1253 |
| 483 | 20230726 | 112300 | 2785467170 | 8620 | 8630 | 8640 | 8620 | 2183 |
| 484 | 20230726 | 112200 | 2766618320 | 8630 | 8640 | 8670 | 8630 | 2813 |
| 485 | 20230726 | 112100 | 2742310400 | 8650 | 8650 | 8660 | 8650 | 1561 |
| 486 | 20230726 | 112000 | 2728807170 | 8650 | 8650 | 8670 | 8640 | 1072 |
| 487 | 20230726 | 111900 | 2719532560 | 8650 | 8660 | 8660 | 8650 | 1806 |
| 488 | 20230726 | 111800 | 2703898900 | 8660 | 8670 | 8670 | 8660 | 1225 |
| 489 | 20230726 | 111700 | 2693290070 | 8660 | 8660 | 8660 | 8650 | 2023 |
| 490 | 20230726 | 111600 | 2675788550 | 8650 | 8650 | 8660 | 8650 | 1385 |
| 491 | 20230726 | 111500 | 2663802590 | 8660 | 8670 | 8670 | 8650 | 929 |
| 492 | 20230726 | 111400 | 2655754410 | 8670 | 8670 | 8690 | 8670 | 595 |
| 493 | 20230726 | 111300 | 2650595360 | 8670 | 8700 | 8700 | 8670 | 2877 |
| 494 | 20230726 | 111200 | 2625585400 | 8700 | 8700 | 8700 | 8690 | 229 |
| 495 | 20230726 | 111100 | 2623593940 | 8700 | 8690 | 8700 | 8690 | 84 |
| 496 | 20230726 | 111000 | 2622863150 | 8690 | 8690 | 8690 | 8690 | 119 |
| 497 | 20230726 | 110900 | 2621829040 | 8690 | 8690 | 8700 | 8690 | 28 |
| 498 | 20230726 | 110800 | 2621585710 | 8690 | 8700 | 8700 | 8690 | 348 |
| 499 | 20230726 | 110700 | 2618558220 | 8700 | 8700 | 8700 | 8700 | 792 |
| 500 | 20230726 | 110600 | 2611667820 | 8710 | 8710 | 8710 | 8710 | 438 |
| 501 | 20230726 | 110500 | 2607852840 | 8710 | 8710 | 8710 | 8710 | 22 |
| 502 | 20230726 | 110400 | 2607661220 | 8700 | 8720 | 8720 | 8700 | 523 |
| 503 | 20230726 | 110300 | 2603103200 | 8720 | 8700 | 8720 | 8700 | 855 |
| 504 | 20230726 | 110200 | 2595656180 | 8700 | 8700 | 8720 | 8700 | 1510 |
| 505 | 20230726 | 110100 | 2582507910 | 8700 | 8700 | 8700 | 8700 | 842 |
| 506 | 20230726 | 110000 | 2575182510 | 8700 | 8690 | 8700 | 8690 | 506 |
| 507 | 20230726 | 105900 | 2570785260 | 8700 | 8690 | 8700 | 8690 | 424 |
| 508 | 20230726 | 105800 | 2567098820 | 8690 | 8690 | 8690 | 8690 | 384 |
| 509 | 20230726 | 105700 | 2563761860 | 8690 | 8700 | 8700 | 8690 | 469 |
| 510 | 20230726 | 105600 | 2559682280 | 8700 | 8700 | 8710 | 8700 | 341 |
| 511 | 20230726 | 105500 | 2556715560 | 8710 | 8700 | 8710 | 8700 | 529 |
| 512 | 20230726 | 105400 | 2552108130 | 8700 | 8720 | 8720 | 8700 | 163 |
| 513 | 20230726 | 105300 | 2550688740 | 8710 | 8740 | 8750 | 8710 | 1262 |
| 514 | 20230726 | 105200 | 2539667490 | 8730 | 8740 | 8740 | 8730 | 787 |
| 515 | 20230726 | 105100 | 2532789530 | 8740 | 8750 | 8750 | 8730 | 1215 |
| 516 | 20230726 | 105000 | 2522180780 | 8740 | 8710 | 8750 | 8710 | 4298 |
| 517 | 20230726 | 104900 | 2484613540 | 8700 | 8690 | 8700 | 8690 | 1291 |
| 518 | 20230726 | 104800 | 2473384590 | 8700 | 8690 | 8700 | 8680 | 1225 |
| 519 | 20230726 | 104700 | 2462740840 | 8680 | 8690 | 8690 | 8680 | 1306 |
| 520 | 20230726 | 104600 | 2451391740 | 8690 | 8690 | 8690 | 8680 | 421 |
| 521 | 20230726 | 104500 | 2447733260 | 8680 | 8680 | 8700 | 8680 | 402 |
| 522 | 20230726 | 104400 | 2444240590 | 8680 | 8680 | 8680 | 8680 | 662 |
| 523 | 20230726 | 104300 | 2438494430 | 8670 | 8670 | 8670 | 8650 | 2175 |
| 524 | 20230726 | 104200 | 2419647970 | 8660 | 8650 | 8670 | 8650 | 1513 |
| 525 | 20230726 | 104100 | 2406539480 | 8660 | 8670 | 8670 | 8660 | 2874 |
| 526 | 20230726 | 104000 | 2381624800 | 8650 | 8660 | 8660 | 8650 | 533 |
| 527 | 20230726 | 103900 | 2377011000 | 8660 | 8630 | 8660 | 8630 | 1478 |
| 528 | 20230726 | 103800 | 2364227270 | 8620 | 8680 | 8680 | 8610 | 5086 |
| 529 | 20230726 | 103700 | 2320282450 | 8710 | 8670 | 8710 | 8630 | 5833 |
| 530 | 20230726 | 103600 | 2269775610 | 8680 | 8700 | 8700 | 8650 | 4077 |
| 531 | 20230726 | 103500 | 2234405900 | 8700 | 8690 | 8720 | 8690 | 474 |
| 532 | 20230726 | 103400 | 2230286710 | 8690 | 8700 | 8700 | 8690 | 2333 |
| 533 | 20230726 | 103300 | 2209990320 | 8710 | 8710 | 8710 | 8700 | 2587 |
| 534 | 20230726 | 103200 | 2187479960 | 8720 | 8720 | 8720 | 8700 | 2386 |
| 535 | 20230726 | 103100 | 2166698340 | 8710 | 8720 | 8720 | 8710 | 78 |
| 536 | 20230726 | 103000 | 2166018190 | 8720 | 8720 | 8740 | 8720 | 841 |
| 537 | 20230726 | 102900 | 2158684650 | 8710 | 8720 | 8730 | 8710 | 1415 |
| 538 | 20230726 | 102800 | 2146346290 | 8720 | 8750 | 8750 | 8720 | 2734 |
| 539 | 20230726 | 102700 | 2122461780 | 8750 | 8740 | 8760 | 8720 | 2471 |
| 540 | 20230726 | 102600 | 2100843610 | 8720 | 8720 | 8730 | 8710 | 1760 |
| 541 | 20230726 | 102500 | 2085495210 | 8710 | 8710 | 8710 | 8710 | 998 |
| 542 | 20230726 | 102400 | 2076802630 | 8720 | 8740 | 8740 | 8720 | 2757 |
| 543 | 20230726 | 102300 | 2052739220 | 8740 | 8740 | 8750 | 8730 | 812 |
| 544 | 20230726 | 102200 | 2045641720 | 8750 | 8750 | 8760 | 8740 | 1981 |
| 545 | 20230726 | 102100 | 2028298790 | 8760 | 8750 | 8760 | 8740 | 517 |
| 546 | 20230726 | 102000 | 2023775330 | 8740 | 8760 | 8760 | 8740 | 315 |
| 547 | 20230726 | 101900 | 2021018600 | 8760 | 8750 | 8760 | 8740 | 2405 |
| 548 | 20230726 | 101800 | 1999992930 | 8760 | 8770 | 8770 | 8760 | 867 |
| 549 | 20230726 | 101700 | 1992393640 | 8770 | 8770 | 8770 | 8760 | 1203 |
| 550 | 20230726 | 101600 | 1981845840 | 8760 | 8750 | 8770 | 8750 | 246 |
| 551 | 20230726 | 101500 | 1979689970 | 8760 | 8770 | 8770 | 8750 | 1278 |
| 552 | 20230726 | 101400 | 1968496630 | 8770 | 8770 | 8770 | 8770 | 79 |
| 553 | 20230726 | 101300 | 1967803800 | 8770 | 8780 | 8780 | 8750 | 1241 |
| 554 | 20230726 | 101200 | 1956922060 | 8760 | 8790 | 8790 | 8750 | 733 |
| 555 | 20230726 | 101100 | 1950507740 | 8790 | 8760 | 8790 | 8720 | 11183 |
| 556 | 20230726 | 101000 | 1852639990 | 8770 | 8790 | 8790 | 8770 | 4138 |
| 557 | 20230726 | 100900 | 1816304100 | 8780 | 8810 | 8810 | 8780 | 11095 |
| 558 | 20230726 | 100800 | 1718677910 | 8820 | 8820 | 8830 | 8810 | 1382 |
| 559 | 20230726 | 100700 | 1706491000 | 8830 | 8830 | 8830 | 8830 | 70 |
| 560 | 20230726 | 100600 | 1705872900 | 8830 | 8820 | 8840 | 8820 | 1789 |
| 561 | 20230726 | 100500 | 1690085550 | 8820 | 8810 | 8820 | 8810 | 581 |
| 562 | 20230726 | 100400 | 1684961950 | 8820 | 8820 | 8820 | 8810 | 1297 |
| 563 | 20230726 | 100300 | 1673522920 | 8810 | 8810 | 8820 | 8810 | 54 |
| 564 | 20230726 | 100200 | 1673047130 | 8810 | 8810 | 8820 | 8810 | 228 |
| 565 | 20230726 | 100100 | 1671037680 | 8810 | 8840 | 8840 | 8810 | 1253 |
| 566 | 20230726 | 100000 | 1659974220 | 8840 | 8810 | 8860 | 8810 | 1105 |
| 567 | 20230726 | 095900 | 1650219730 | 8810 | 8820 | 8820 | 8800 | 7313 |
| 568 | 20230726 | 095800 | 1585800090 | 8820 | 8840 | 8850 | 8810 | 8243 |
| 569 | 20230726 | 095700 | 1513007420 | 8850 | 8850 | 8860 | 8850 | 2240 |
| 570 | 20230726 | 095600 | 1493183220 | 8850 | 8850 | 8850 | 8850 | 10 |
| 571 | 20230726 | 095500 | 1493094720 | 8860 | 8860 | 8860 | 8850 | 992 |
| 572 | 20230726 | 095400 | 1484314680 | 8860 | 8850 | 8860 | 8850 | 693 |
| 573 | 20230726 | 095300 | 1478179090 | 8850 | 8850 | 8860 | 8850 | 1086 |
| 574 | 20230726 | 095200 | 1468567720 | 8850 | 8860 | 8860 | 8850 | 1181 |
| 575 | 20230726 | 095100 | 1458112760 | 8860 | 8850 | 8860 | 8850 | 709 |
| 576 | 20230726 | 095000 | 1451832490 | 8850 | 8860 | 8860 | 8850 | 773 |
| 577 | 20230726 | 094900 | 1444988320 | 8850 | 8850 | 8850 | 8850 | 316 |
| 578 | 20230726 | 094800 | 1442191720 | 8850 | 8860 | 8860 | 8850 | 1380 |
| 579 | 20230726 | 094700 | 1429977730 | 8860 | 8860 | 8860 | 8850 | 2403 |
| 580 | 20230726 | 094600 | 1408698270 | 8860 | 8860 | 8880 | 8850 | 7624 |
| 581 | 20230726 | 094500 | 1341126810 | 8860 | 8900 | 8900 | 8860 | 6727 |
| 582 | 20230726 | 094400 | 1281413960 | 8910 | 8910 | 8910 | 8900 | 77 |
| 583 | 20230726 | 094300 | 1280728410 | 8910 | 8910 | 8920 | 8910 | 1079 |
| 584 | 20230726 | 094200 | 1271114450 | 8910 | 8920 | 8920 | 8910 | 20 |
| 585 | 20230726 | 094100 | 1270936190 | 8920 | 8940 | 8940 | 8920 | 515 |
| 586 | 20230726 | 094000 | 1266336040 | 8950 | 8950 | 8950 | 8940 | 595 |
| 587 | 20230726 | 093900 | 1261013890 | 8970 | 8990 | 8990 | 8970 | 899 |
| 588 | 20230726 | 093800 | 1252948340 | 8980 | 9000 | 9000 | 8980 | 1242 |
| 589 | 20230726 | 093700 | 1241784590 | 9000 | 8960 | 9010 | 8960 | 2025 |
| 590 | 20230726 | 093600 | 1223598890 | 8950 | 8950 | 8950 | 8940 | 1079 |
| 591 | 20230726 | 093500 | 1213942340 | 8950 | 8960 | 8960 | 8950 | 614 |
| 592 | 20230726 | 093400 | 1208446940 | 8960 | 8960 | 8960 | 8950 | 302 |
| 593 | 20230726 | 093300 | 1205741060 | 8960 | 8960 | 8980 | 8960 | 2034 |
| 594 | 20230726 | 093200 | 1187495220 | 8970 | 8920 | 8970 | 8920 | 2715 |
| 595 | 20230726 | 093100 | 1163187570 | 8930 | 8890 | 8930 | 8890 | 2686 |
| 596 | 20230726 | 093000 | 1139260660 | 8890 | 8900 | 8900 | 8870 | 9131 |
| 597 | 20230726 | 092900 | 1058171690 | 8900 | 8920 | 8920 | 8900 | 1843 |
| 598 | 20230726 | 092800 | 1041749610 | 8920 | 8900 | 8920 | 8900 | 884 |
| 599 | 20230726 | 092700 | 1033877640 | 8890 | 8920 | 8920 | 8890 | 1516 |
| 600 | 20230726 | 092600 | 1020371410 | 8920 | 8920 | 8930 | 8920 | 2084 |
| 601 | 20230726 | 092500 | 1001764990 | 8930 | 8920 | 8930 | 8920 | 78 |
| 602 | 20230726 | 092400 | 1001068910 | 8930 | 8910 | 8940 | 8890 | 2468 |
| 603 | 20230726 | 092300 | 979089190 | 8910 | 8940 | 8950 | 8910 | 866 |
| 604 | 20230726 | 092200 | 971354360 | 8950 | 8950 | 8950 | 8930 | 2078 |
| 605 | 20230726 | 092100 | 952768350 | 8940 | 8960 | 8960 | 8940 | 325 |
| 606 | 20230726 | 092000 | 949860790 | 8960 | 8980 | 8980 | 8960 | 1171 |
| 607 | 20230726 | 091900 | 939353500 | 8980 | 8990 | 9000 | 8970 | 929 |
| 608 | 20230726 | 091800 | 931009010 | 9000 | 8980 | 9000 | 8980 | 195 |
| 609 | 20230726 | 091700 | 929256290 | 8970 | 8950 | 9000 | 8940 | 739 |
| 610 | 20230726 | 091600 | 922624670 | 8950 | 8930 | 8950 | 8920 | 969 |
| 611 | 20230726 | 091500 | 913970260 | 8950 | 8940 | 8960 | 8940 | 2717 |
| 612 | 20230726 | 091400 | 889658200 | 8960 | 8980 | 8980 | 8950 | 1232 |
| 613 | 20230726 | 091300 | 878604920 | 8980 | 9000 | 9010 | 8980 | 803 |
| 614 | 20230726 | 091200 | 871383740 | 9020 | 9000 | 9020 | 8990 | 922 |
| 615 | 20230726 | 091100 | 863087400 | 9000 | 9000 | 9030 | 9000 | 3026 |
| 616 | 20230726 | 091000 | 835829010 | 9000 | 8900 | 9000 | 8900 | 3668 |
| 617 | 20230726 | 090900 | 802969470 | 8900 | 8940 | 8940 | 8900 | 2524 |
| 618 | 20230726 | 090800 | 780467970 | 8920 | 8850 | 8920 | 8850 | 3709 |
| 619 | 20230726 | 090700 | 747552540 | 8860 | 8860 | 8860 | 8840 | 6082 |
| 620 | 20230726 | 090600 | 693716400 | 8870 | 8910 | 8920 | 8850 | 32614 |
| 621 | 20230726 | 090500 | 403603390 | 8910 | 8900 | 8940 | 8900 | 1668 |
| 622 | 20230726 | 090400 | 388724580 | 8900 | 8920 | 8940 | 8900 | 1410 |
| 623 | 20230726 | 090300 | 376156450 | 8930 | 8960 | 9000 | 8930 | 3239 |
| 624 | 20230726 | 090200 | 347127000 | 8960 | 8940 | 8980 | 8900 | 6333 |
| 625 | 20230726 | 090100 | 290512290 | 8930 | 8940 | 8950 | 8930 | 3834 |
| 626 | 20230726 | 090000 | 256251820 | 8960 | 8850 | 9000 | 8850 | 28909 |