33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 5955 |
| 3 | 20230726 | 192500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 4 | 20230726 | 192400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 5 | 20230726 | 192300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 6 | 20230726 | 192200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 7 | 20230726 | 192100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 8 | 20230726 | 192000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 9 | 20230726 | 191900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 10 | 20230726 | 191800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 11 | 20230726 | 191700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 12 | 20230726 | 191600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 13 | 20230726 | 191500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 14 | 20230726 | 191400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 15 | 20230726 | 191300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 16 | 20230726 | 191200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 17 | 20230726 | 191100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 18 | 20230726 | 191000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 19 | 20230726 | 190900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 20 | 20230726 | 190800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 21 | 20230726 | 190700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 22 | 20230726 | 190600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 23 | 20230726 | 190500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 24 | 20230726 | 190400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 25 | 20230726 | 190300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 26 | 20230726 | 190200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 27 | 20230726 | 190100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 28 | 20230726 | 190000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 29 | 20230726 | 185900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 30 | 20230726 | 185800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 31 | 20230726 | 185700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 32 | 20230726 | 185600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 5955 |
| 33 | 20230726 | 185500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 34 | 20230726 | 185400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 35 | 20230726 | 185300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 36 | 20230726 | 185200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 37 | 20230726 | 185100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 38 | 20230726 | 185000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 39 | 20230726 | 184900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 40 | 20230726 | 184800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 41 | 20230726 | 184700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 42 | 20230726 | 184600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 43 | 20230726 | 184500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 44 | 20230726 | 184400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 45 | 20230726 | 184300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 46 | 20230726 | 184200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 47 | 20230726 | 184100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 48 | 20230726 | 184000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 49 | 20230726 | 183900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 50 | 20230726 | 183800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 51 | 20230726 | 183700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 52 | 20230726 | 183600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 53 | 20230726 | 183500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 54 | 20230726 | 183400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 55 | 20230726 | 183300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 56 | 20230726 | 183200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 57 | 20230726 | 183100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 58 | 20230726 | 183000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 59 | 20230726 | 182900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 60 | 20230726 | 182800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 61 | 20230726 | 182700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 62 | 20230726 | 182600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 5955 |
| 63 | 20230726 | 182500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 64 | 20230726 | 182400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 65 | 20230726 | 182300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 66 | 20230726 | 182200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 67 | 20230726 | 182100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 68 | 20230726 | 182000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 69 | 20230726 | 181900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 70 | 20230726 | 181800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 71 | 20230726 | 181700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 72 | 20230726 | 181600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 73 | 20230726 | 181500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 74 | 20230726 | 181400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 75 | 20230726 | 181300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 76 | 20230726 | 181200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 77 | 20230726 | 181100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 78 | 20230726 | 181000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 79 | 20230726 | 180900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 80 | 20230726 | 180800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 81 | 20230726 | 180700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 82 | 20230726 | 180600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 83 | 20230726 | 180500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 84 | 20230726 | 180400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 85 | 20230726 | 180300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 86 | 20230726 | 180200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 87 | 20230726 | 180100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 88 | 20230726 | 180000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 89 | 20230726 | 175900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 90 | 20230726 | 175800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 91 | 20230726 | 175700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 92 | 20230726 | 175600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 5955 |
| 93 | 20230726 | 175500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 94 | 20230726 | 175400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 95 | 20230726 | 175300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 96 | 20230726 | 175200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 97 | 20230726 | 175100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 98 | 20230726 | 175000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 99 | 20230726 | 174900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 100 | 20230726 | 174800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 101 | 20230726 | 174700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 102 | 20230726 | 174600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 103 | 20230726 | 174500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 104 | 20230726 | 174400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 105 | 20230726 | 174300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 106 | 20230726 | 174200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 107 | 20230726 | 174100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 108 | 20230726 | 174000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 109 | 20230726 | 173900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 110 | 20230726 | 173800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 111 | 20230726 | 173700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 112 | 20230726 | 173600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 113 | 20230726 | 173500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 114 | 20230726 | 173400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 115 | 20230726 | 173300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 116 | 20230726 | 173200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 117 | 20230726 | 173100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 118 | 20230726 | 173000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 119 | 20230726 | 172900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 120 | 20230726 | 172800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 121 | 20230726 | 172700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 122 | 20230726 | 172600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 5955 |
| 123 | 20230726 | 172500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 124 | 20230726 | 172400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 125 | 20230726 | 172300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 126 | 20230726 | 172200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 127 | 20230726 | 172100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 128 | 20230726 | 172000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 129 | 20230726 | 171900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 130 | 20230726 | 171800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 131 | 20230726 | 171700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 132 | 20230726 | 171600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 133 | 20230726 | 171500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 134 | 20230726 | 171400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 135 | 20230726 | 171300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 136 | 20230726 | 171200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 137 | 20230726 | 171100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 138 | 20230726 | 171000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 139 | 20230726 | 170900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 140 | 20230726 | 170800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 141 | 20230726 | 170700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 142 | 20230726 | 170600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 143 | 20230726 | 170500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 144 | 20230726 | 170400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 145 | 20230726 | 170300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 146 | 20230726 | 170200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 147 | 20230726 | 170100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 148 | 20230726 | 170000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 149 | 20230726 | 165900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 150 | 20230726 | 165800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 151 | 20230726 | 165700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 152 | 20230726 | 165600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 5955 |
| 153 | 20230726 | 165500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 154 | 20230726 | 165400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 155 | 20230726 | 165300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 156 | 20230726 | 165200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 157 | 20230726 | 165100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 158 | 20230726 | 165000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 159 | 20230726 | 164900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 160 | 20230726 | 164800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 161 | 20230726 | 164700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 162 | 20230726 | 164600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 163 | 20230726 | 164500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 164 | 20230726 | 164400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 165 | 20230726 | 164300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 166 | 20230726 | 164200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 167 | 20230726 | 164100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 168 | 20230726 | 164000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 169 | 20230726 | 163900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 170 | 20230726 | 163800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 171 | 20230726 | 163700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 172 | 20230726 | 163600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 173 | 20230726 | 163500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 174 | 20230726 | 163400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 175 | 20230726 | 163300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 176 | 20230726 | 163200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 177 | 20230726 | 163100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 178 | 20230726 | 163000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 179 | 20230726 | 162900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 180 | 20230726 | 162800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 181 | 20230726 | 162700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 182 | 20230726 | 162600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 5955 |
| 183 | 20230726 | 162500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 184 | 20230726 | 162400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 185 | 20230726 | 162300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 186 | 20230726 | 162200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 187 | 20230726 | 162100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 188 | 20230726 | 162000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 189 | 20230726 | 161900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 190 | 20230726 | 161800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 191 | 20230726 | 161700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 192 | 20230726 | 161600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 193 | 20230726 | 161500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 194 | 20230726 | 161400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 195 | 20230726 | 161300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 196 | 20230726 | 161200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 197 | 20230726 | 161100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 198 | 20230726 | 161000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 199 | 20230726 | 160900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 200 | 20230726 | 160800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 201 | 20230726 | 160700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 202 | 20230726 | 160600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 203 | 20230726 | 160500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 204 | 20230726 | 160400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 205 | 20230726 | 160300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 206 | 20230726 | 160200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 207 | 20230726 | 160100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 208 | 20230726 | 160000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 209 | 20230726 | 155900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 210 | 20230726 | 155800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 211 | 20230726 | 155700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 212 | 20230726 | 155600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 5955 |
| 213 | 20230726 | 155500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 214 | 20230726 | 155400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 215 | 20230726 | 155300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 216 | 20230726 | 155200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 217 | 20230726 | 155100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 218 | 20230726 | 155000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 219 | 20230726 | 154900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 220 | 20230726 | 154800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 221 | 20230726 | 154700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 222 | 20230726 | 154600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 223 | 20230726 | 154500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 224 | 20230726 | 154400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 225 | 20230726 | 154300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 226 | 20230726 | 154200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 227 | 20230726 | 154100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 228 | 20230726 | 154000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 229 | 20230726 | 153900 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 230 | 20230726 | 153800 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 231 | 20230726 | 153700 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 232 | 20230726 | 153600 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 233 | 20230726 | 153500 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 234 | 20230726 | 153400 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 235 | 20230726 | 153300 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 236 | 20230726 | 153200 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 237 | 20230726 | 153100 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 0 |
| 238 | 20230726 | 153000 | 3704761500 | 10970 | 10970 | 10970 | 10970 | 5955 |
| 239 | 20230726 | 152900 | 3639435150 | 10960 | 10960 | 10960 | 10960 | 0 |
| 240 | 20230726 | 152800 | 3639435150 | 10960 | 10960 | 10960 | 10960 | 0 |
| 241 | 20230726 | 152700 | 3639435150 | 10960 | 10960 | 10960 | 10960 | 0 |
| 242 | 20230726 | 152600 | 3639435150 | 10960 | 10960 | 10960 | 10960 | 0 |
| 243 | 20230726 | 152500 | 3639435150 | 10960 | 10960 | 10960 | 10960 | 0 |
| 244 | 20230726 | 152400 | 3639435150 | 10960 | 10960 | 10960 | 10960 | 0 |
| 245 | 20230726 | 152300 | 3639435150 | 10960 | 10960 | 10960 | 10960 | 0 |
| 246 | 20230726 | 152200 | 3639435150 | 10960 | 10960 | 10960 | 10960 | 0 |
| 247 | 20230726 | 152100 | 3639435150 | 10960 | 10960 | 10960 | 10960 | 0 |
| 248 | 20230726 | 152000 | 3639435150 | 10960 | 10960 | 10960 | 10960 | 0 |
| 249 | 20230726 | 151900 | 3639435150 | 10960 | 10840 | 10960 | 10840 | 6983 |
| 250 | 20230726 | 151800 | 3563564730 | 10850 | 10850 | 10850 | 10830 | 1584 |
| 251 | 20230726 | 151700 | 3546379880 | 10850 | 10840 | 10850 | 10830 | 6148 |
| 252 | 20230726 | 151600 | 3479674580 | 10850 | 10830 | 10850 | 10820 | 632 |
| 253 | 20230726 | 151500 | 3472822950 | 10820 | 10830 | 10840 | 10820 | 335 |
| 254 | 20230726 | 151400 | 3469193960 | 10820 | 10780 | 10820 | 10780 | 1409 |
| 255 | 20230726 | 151300 | 3453968160 | 10760 | 10780 | 10780 | 10750 | 864 |
| 256 | 20230726 | 151200 | 3444677310 | 10760 | 10750 | 10760 | 10750 | 1542 |
| 257 | 20230726 | 151100 | 3428097530 | 10750 | 10760 | 10760 | 10750 | 894 |
| 258 | 20230726 | 151000 | 3418486350 | 10760 | 10750 | 10760 | 10750 | 134 |
| 259 | 20230726 | 150900 | 3417044540 | 10760 | 10750 | 10760 | 10750 | 268 |
| 260 | 20230726 | 150800 | 3414161950 | 10750 | 10760 | 10760 | 10750 | 1184 |
| 261 | 20230726 | 150700 | 3401429260 | 10750 | 10750 | 10780 | 10750 | 884 |
| 262 | 20230726 | 150600 | 3391910130 | 10750 | 10730 | 10750 | 10730 | 613 |
| 263 | 20230726 | 150500 | 3385326640 | 10740 | 10740 | 10740 | 10740 | 800 |
| 264 | 20230726 | 150400 | 3376734640 | 10750 | 10740 | 10750 | 10740 | 321 |
| 265 | 20230726 | 150300 | 3373286060 | 10740 | 10730 | 10740 | 10730 | 528 |
| 266 | 20230726 | 150200 | 3367618620 | 10730 | 10730 | 10730 | 10710 | 260 |
| 267 | 20230726 | 150100 | 3364828900 | 10730 | 10730 | 10740 | 10730 | 16 |
| 268 | 20230726 | 150000 | 3364657190 | 10740 | 10740 | 10740 | 10740 | 1 |
| 269 | 20230726 | 145900 | 3364646450 | 10750 | 10740 | 10750 | 10740 | 23 |
| 270 | 20230726 | 145800 | 3364399420 | 10740 | 10740 | 10740 | 10740 | 69 |
| 271 | 20230726 | 145700 | 3363658360 | 10740 | 10730 | 10740 | 10730 | 197 |
| 272 | 20230726 | 145600 | 3361543340 | 10730 | 10730 | 10730 | 10730 | 25 |
| 273 | 20230726 | 145500 | 3361275090 | 10730 | 10730 | 10730 | 10730 | 125 |
| 274 | 20230726 | 145400 | 3359933840 | 10730 | 10730 | 10730 | 10730 | 10 |
| 275 | 20230726 | 145300 | 3359826540 | 10740 | 10730 | 10740 | 10730 | 168 |
| 276 | 20230726 | 145200 | 3358022720 | 10730 | 10720 | 10730 | 10700 | 769 |
| 277 | 20230726 | 145100 | 3349787340 | 10720 | 10720 | 10720 | 10720 | 1 |
| 278 | 20230726 | 145000 | 3349776620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 279 | 20230726 | 144900 | 3349776620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 280 | 20230726 | 144800 | 3349776620 | 10720 | 10720 | 10720 | 10700 | 117 |
| 281 | 20230726 | 144700 | 3348523480 | 10710 | 10720 | 10720 | 10710 | 155 |
| 282 | 20230726 | 144600 | 3346863360 | 10730 | 10730 | 10730 | 10730 | 64 |
| 283 | 20230726 | 144500 | 3346176640 | 10740 | 10740 | 10740 | 10730 | 2416 |
| 284 | 20230726 | 144400 | 3320249450 | 10740 | 10760 | 10760 | 10730 | 119 |
| 285 | 20230726 | 144300 | 3318969570 | 10760 | 10740 | 10760 | 10740 | 496 |
| 286 | 20230726 | 144200 | 3313637490 | 10750 | 10760 | 10760 | 10750 | 1901 |
| 287 | 20230726 | 144100 | 3293198480 | 10760 | 10670 | 10760 | 10670 | 11455 |
| 288 | 20230726 | 144000 | 3170587150 | 10660 | 10640 | 10660 | 10640 | 6 |
| 289 | 20230726 | 143900 | 3170523210 | 10630 | 10630 | 10630 | 10630 | 41 |
| 290 | 20230726 | 143800 | 3170087380 | 10660 | 10600 | 10660 | 10600 | 74 |
| 291 | 20230726 | 143700 | 3169300580 | 10660 | 10610 | 10660 | 10610 | 151 |
| 292 | 20230726 | 143600 | 3167698420 | 10660 | 10640 | 10660 | 10550 | 6001 |
| 293 | 20230726 | 143500 | 3104324200 | 10660 | 10660 | 10660 | 10660 | 0 |
| 294 | 20230726 | 143400 | 3104324200 | 10660 | 10650 | 10670 | 10650 | 171 |
| 295 | 20230726 | 143300 | 3102502280 | 10650 | 10650 | 10650 | 10640 | 156 |
| 296 | 20230726 | 143200 | 3100842080 | 10640 | 10640 | 10640 | 10640 | 10 |
| 297 | 20230726 | 143100 | 3100735680 | 10620 | 10620 | 10620 | 10620 | 132 |
| 298 | 20230726 | 143000 | 3099333840 | 10630 | 10630 | 10630 | 10630 | 33 |
| 299 | 20230726 | 142900 | 3098983050 | 10630 | 10660 | 10660 | 10630 | 51 |
| 300 | 20230726 | 142800 | 3098440740 | 10650 | 10650 | 10650 | 10650 | 10 |
| 301 | 20230726 | 142700 | 3098334240 | 10620 | 10620 | 10620 | 10620 | 415 |
| 302 | 20230726 | 142600 | 3093926940 | 10620 | 10620 | 10620 | 10620 | 20 |
| 303 | 20230726 | 142500 | 3093714540 | 10680 | 10680 | 10690 | 10620 | 72 |
| 304 | 20230726 | 142400 | 3092946520 | 10690 | 10610 | 10690 | 10610 | 121 |
| 305 | 20230726 | 142300 | 3091658010 | 10610 | 10620 | 10620 | 10610 | 873 |
| 306 | 20230726 | 142200 | 3082387250 | 10620 | 10620 | 10650 | 10620 | 20 |
| 307 | 20230726 | 142100 | 3082174550 | 10670 | 10660 | 10670 | 10620 | 233 |
| 308 | 20230726 | 142000 | 3079695230 | 10670 | 10670 | 10670 | 10670 | 29 |
| 309 | 20230726 | 141900 | 3079385800 | 10670 | 10680 | 10680 | 10670 | 136 |
| 310 | 20230726 | 141800 | 3077934410 | 10680 | 10690 | 10690 | 10670 | 111 |
| 311 | 20230726 | 141700 | 3076748660 | 10690 | 10670 | 10690 | 10670 | 965 |
| 312 | 20230726 | 141600 | 3066434830 | 10640 | 10610 | 10640 | 10610 | 487 |
| 313 | 20230726 | 141500 | 3061263610 | 10580 | 10590 | 10600 | 10580 | 334 |
| 314 | 20230726 | 141400 | 3057723930 | 10600 | 10600 | 10600 | 10600 | 119 |
| 315 | 20230726 | 141300 | 3056462530 | 10600 | 10610 | 10610 | 10600 | 275 |
| 316 | 20230726 | 141200 | 3053545220 | 10620 | 10620 | 10620 | 10620 | 13 |
| 317 | 20230726 | 141100 | 3053407160 | 10620 | 10620 | 10620 | 10620 | 48 |
| 318 | 20230726 | 141000 | 3052897400 | 10610 | 10620 | 10620 | 10610 | 96 |
| 319 | 20230726 | 140900 | 3051878320 | 10620 | 10620 | 10620 | 10620 | 96 |
| 320 | 20230726 | 140800 | 3050858800 | 10630 | 10620 | 10630 | 10620 | 151 |
| 321 | 20230726 | 140700 | 3049255120 | 10610 | 10610 | 10610 | 10610 | 44 |
| 322 | 20230726 | 140600 | 3048788280 | 10630 | 10620 | 10630 | 10620 | 330 |
| 323 | 20230726 | 140500 | 3045282960 | 10630 | 10660 | 10660 | 10630 | 272 |
| 324 | 20230726 | 140400 | 3042384690 | 10670 | 10680 | 10680 | 10670 | 75 |
| 325 | 20230726 | 140300 | 3041584140 | 10660 | 10660 | 10670 | 10660 | 94 |
| 326 | 20230726 | 140200 | 3040581970 | 10660 | 10650 | 10660 | 10620 | 1158 |
| 327 | 20230726 | 140100 | 3028260130 | 10660 | 10660 | 10660 | 10660 | 10 |
| 328 | 20230726 | 140000 | 3028153530 | 10670 | 10670 | 10670 | 10670 | 34 |
| 329 | 20230726 | 135900 | 3027790750 | 10690 | 10690 | 10690 | 10690 | 54 |
| 330 | 20230726 | 135800 | 3027213490 | 10690 | 10590 | 10690 | 10590 | 434 |
| 331 | 20230726 | 135700 | 3022574530 | 10590 | 10610 | 10690 | 10590 | 399 |
| 332 | 20230726 | 135600 | 3018330050 | 10610 | 10600 | 10610 | 10600 | 5932 |
| 333 | 20230726 | 135500 | 2955450790 | 10610 | 10610 | 10630 | 10610 | 356 |
| 334 | 20230726 | 135400 | 2951669290 | 10630 | 10600 | 10630 | 10600 | 400 |
| 335 | 20230726 | 135300 | 2947423290 | 10600 | 10680 | 10680 | 10600 | 5484 |
| 336 | 20230726 | 135200 | 2889239410 | 10680 | 10690 | 10690 | 10680 | 94 |
| 337 | 20230726 | 135100 | 2888234590 | 10690 | 10710 | 10710 | 10690 | 189 |
| 338 | 20230726 | 135000 | 2886210420 | 10690 | 10680 | 10690 | 10680 | 83 |
| 339 | 20230726 | 134900 | 2885323590 | 10690 | 10630 | 10690 | 10620 | 759 |
| 340 | 20230726 | 134800 | 2877255480 | 10690 | 10630 | 10690 | 10630 | 403 |
| 341 | 20230726 | 134700 | 2872971410 | 10620 | 10700 | 10720 | 10620 | 1670 |
| 342 | 20230726 | 134600 | 2855115830 | 10680 | 10670 | 10680 | 10670 | 110 |
| 343 | 20230726 | 134500 | 2853941590 | 10680 | 10680 | 10700 | 10680 | 169 |
| 344 | 20230726 | 134400 | 2852134900 | 10690 | 10650 | 10710 | 10650 | 1769 |
| 345 | 20230726 | 134300 | 2833212720 | 10640 | 10640 | 10640 | 10630 | 648 |
| 346 | 20230726 | 134200 | 2826318480 | 10640 | 10620 | 10640 | 10620 | 214 |
| 347 | 20230726 | 134100 | 2824043900 | 10600 | 10600 | 10620 | 10570 | 675 |
| 348 | 20230726 | 134000 | 2816890090 | 10600 | 10580 | 10600 | 10560 | 1986 |
| 349 | 20230726 | 133900 | 2795873280 | 10600 | 10570 | 10600 | 10570 | 1139 |
| 350 | 20230726 | 133800 | 2783802550 | 10560 | 10570 | 10600 | 10550 | 2155 |
| 351 | 20230726 | 133700 | 2761011260 | 10560 | 10570 | 10580 | 10560 | 167 |
| 352 | 20230726 | 133600 | 2759246890 | 10560 | 10590 | 10590 | 10560 | 556 |
| 353 | 20230726 | 133500 | 2753367270 | 10590 | 10630 | 10630 | 10590 | 1455 |
| 354 | 20230726 | 133400 | 2737928700 | 10630 | 10630 | 10630 | 10630 | 84 |
| 355 | 20230726 | 133300 | 2737035780 | 10680 | 10640 | 10690 | 10640 | 36 |
| 356 | 20230726 | 133200 | 2736652010 | 10690 | 10680 | 10690 | 10680 | 64 |
| 357 | 20230726 | 133100 | 2735968300 | 10700 | 10700 | 10700 | 10700 | 28 |
| 358 | 20230726 | 133000 | 2735668700 | 10610 | 10670 | 10670 | 10610 | 379 |
| 359 | 20230726 | 132900 | 2731640180 | 10750 | 10660 | 10750 | 10660 | 1045 |
| 360 | 20230726 | 132800 | 2720467600 | 10650 | 10650 | 10650 | 10650 | 50 |
| 361 | 20230726 | 132700 | 2719935100 | 10640 | 10650 | 10650 | 10640 | 46 |
| 362 | 20230726 | 132600 | 2719445650 | 10660 | 10660 | 10660 | 10660 | 10 |
| 363 | 20230726 | 132500 | 2719339050 | 10650 | 10600 | 10660 | 10600 | 1182 |
| 364 | 20230726 | 132400 | 2706759670 | 10600 | 10650 | 10650 | 10600 | 60 |
| 365 | 20230726 | 132300 | 2706122870 | 10650 | 10660 | 10660 | 10650 | 94 |
| 366 | 20230726 | 132200 | 2705121310 | 10670 | 10680 | 10680 | 10670 | 210 |
| 367 | 20230726 | 132100 | 2702880290 | 10680 | 10680 | 10680 | 10680 | 243 |
| 368 | 20230726 | 132000 | 2700285050 | 10680 | 10680 | 10690 | 10680 | 102 |
| 369 | 20230726 | 131900 | 2699195680 | 10670 | 10610 | 10700 | 10610 | 1858 |
| 370 | 20230726 | 131800 | 2679385960 | 10600 | 10600 | 10600 | 10600 | 47 |
| 371 | 20230726 | 131700 | 2678887760 | 10600 | 10600 | 10600 | 10600 | 50 |
| 372 | 20230726 | 131600 | 2678357760 | 10620 | 10610 | 10620 | 10610 | 458 |
| 373 | 20230726 | 131500 | 2673498000 | 10610 | 10590 | 10610 | 10590 | 298 |
| 374 | 20230726 | 131400 | 2670337590 | 10590 | 10590 | 10590 | 10590 | 0 |
| 375 | 20230726 | 131300 | 2670337590 | 10590 | 10570 | 10590 | 10570 | 211 |
| 376 | 20230726 | 131200 | 2668104820 | 10540 | 10550 | 10550 | 10540 | 92 |
| 377 | 20230726 | 131100 | 2667134550 | 10540 | 10580 | 10580 | 10540 | 487 |
| 378 | 20230726 | 131000 | 2661988160 | 10570 | 10570 | 10570 | 10570 | 1 |
| 379 | 20230726 | 130900 | 2661977590 | 10570 | 10580 | 10580 | 10570 | 179 |
| 380 | 20230726 | 130800 | 2660084620 | 10580 | 10580 | 10580 | 10580 | 16 |
| 381 | 20230726 | 130700 | 2659915340 | 10570 | 10570 | 10570 | 10570 | 0 |
| 382 | 20230726 | 130600 | 2659915340 | 10570 | 10600 | 10600 | 10570 | 74 |
| 383 | 20230726 | 130500 | 2659133030 | 10600 | 10610 | 10610 | 10600 | 2470 |
| 384 | 20230726 | 130400 | 2632948900 | 10610 | 10620 | 10620 | 10610 | 224 |
| 385 | 20230726 | 130300 | 2630572250 | 10610 | 10620 | 10620 | 10610 | 131 |
| 386 | 20230726 | 130200 | 2629181470 | 10620 | 10620 | 10620 | 10610 | 150 |
| 387 | 20230726 | 130100 | 2627588920 | 10620 | 10610 | 10620 | 10610 | 94 |
| 388 | 20230726 | 130000 | 2626591090 | 10620 | 10620 | 10620 | 10610 | 6 |
| 389 | 20230726 | 125900 | 2626527380 | 10620 | 10640 | 10640 | 10620 | 14 |
| 390 | 20230726 | 125800 | 2626378500 | 10640 | 10600 | 10640 | 10600 | 551 |
| 391 | 20230726 | 125700 | 2620521370 | 10570 | 10570 | 10570 | 10570 | 10 |
| 392 | 20230726 | 125600 | 2620415670 | 10550 | 10610 | 10620 | 10550 | 2213 |
| 393 | 20230726 | 125500 | 2596937050 | 10610 | 10610 | 10620 | 10610 | 1259 |
| 394 | 20230726 | 125400 | 2583579030 | 10620 | 10590 | 10620 | 10590 | 3159 |
| 395 | 20230726 | 125300 | 2550116530 | 10600 | 10600 | 10600 | 10590 | 1043 |
| 396 | 20230726 | 125200 | 2539060880 | 10600 | 10540 | 10600 | 10540 | 1022 |
| 397 | 20230726 | 125100 | 2528277520 | 10540 | 10530 | 10540 | 10530 | 34 |
| 398 | 20230726 | 125000 | 2527919270 | 10540 | 10530 | 10540 | 10530 | 74 |
| 399 | 20230726 | 124900 | 2527139800 | 10540 | 10530 | 10540 | 10530 | 217 |
| 400 | 20230726 | 124800 | 2524854660 | 10530 | 10530 | 10530 | 10490 | 5089 |
| 401 | 20230726 | 124700 | 2471286680 | 10530 | 10450 | 10530 | 10450 | 627 |
| 402 | 20230726 | 124600 | 2464693340 | 10450 | 10470 | 10470 | 10450 | 391 |
| 403 | 20230726 | 124500 | 2460599590 | 10450 | 10450 | 10450 | 10450 | 251 |
| 404 | 20230726 | 124400 | 2457976640 | 10450 | 10460 | 10470 | 10450 | 578 |
| 405 | 20230726 | 124300 | 2451930840 | 10470 | 10470 | 10490 | 10470 | 107 |
| 406 | 20230726 | 124200 | 2450810480 | 10440 | 10440 | 10440 | 10440 | 4 |
| 407 | 20230726 | 124100 | 2450768720 | 10440 | 10450 | 10450 | 10440 | 85 |
| 408 | 20230726 | 124000 | 2449881260 | 10450 | 10490 | 10490 | 10450 | 255 |
| 409 | 20230726 | 123900 | 2447212620 | 10490 | 10490 | 10490 | 10490 | 62 |
| 410 | 20230726 | 123800 | 2446562240 | 10490 | 10500 | 10500 | 10460 | 1263 |
| 411 | 20230726 | 123700 | 2433313840 | 10500 | 10510 | 10510 | 10500 | 483 |
| 412 | 20230726 | 123600 | 2428242290 | 10500 | 10500 | 10510 | 10500 | 327 |
| 413 | 20230726 | 123500 | 2424808740 | 10510 | 10500 | 10510 | 10500 | 208 |
| 414 | 20230726 | 123400 | 2422624730 | 10500 | 10520 | 10520 | 10500 | 110 |
| 415 | 20230726 | 123300 | 2421469550 | 10510 | 10520 | 10530 | 10510 | 467 |
| 416 | 20230726 | 123200 | 2416560460 | 10520 | 10520 | 10520 | 10520 | 44 |
| 417 | 20230726 | 123100 | 2416097580 | 10520 | 10530 | 10540 | 10520 | 195 |
| 418 | 20230726 | 123000 | 2414045130 | 10540 | 10580 | 10580 | 10540 | 1142 |
| 419 | 20230726 | 122900 | 2401997720 | 10600 | 10560 | 10600 | 10550 | 341 |
| 420 | 20230726 | 122800 | 2398389750 | 10550 | 10560 | 10560 | 10550 | 155 |
| 421 | 20230726 | 122700 | 2396753500 | 10550 | 10540 | 10550 | 10540 | 242 |
| 422 | 20230726 | 122600 | 2394200900 | 10540 | 10530 | 10540 | 10530 | 263 |
| 423 | 20230726 | 122500 | 2391430580 | 10540 | 10540 | 10540 | 10540 | 5 |
| 424 | 20230726 | 122400 | 2391377880 | 10540 | 10530 | 10540 | 10530 | 31 |
| 425 | 20230726 | 122300 | 2391051440 | 10530 | 10530 | 10530 | 10530 | 33 |
| 426 | 20230726 | 122200 | 2390703950 | 10520 | 10520 | 10520 | 10520 | 528 |
| 427 | 20230726 | 122100 | 2385149390 | 10520 | 10530 | 10530 | 10520 | 41 |
| 428 | 20230726 | 122000 | 2384717960 | 10520 | 10530 | 10530 | 10520 | 691 |
| 429 | 20230726 | 121900 | 2377442170 | 10530 | 10540 | 10540 | 10530 | 87 |
| 430 | 20230726 | 121800 | 2376525830 | 10540 | 10540 | 10540 | 10540 | 21 |
| 431 | 20230726 | 121700 | 2376304490 | 10540 | 10560 | 10560 | 10540 | 2097 |
| 432 | 20230726 | 121600 | 2354177500 | 10570 | 10590 | 10590 | 10570 | 1795 |
| 433 | 20230726 | 121500 | 2335195260 | 10590 | 10590 | 10600 | 10590 | 152 |
| 434 | 20230726 | 121400 | 2333585500 | 10590 | 10590 | 10590 | 10590 | 0 |
| 435 | 20230726 | 121300 | 2333585500 | 10590 | 10590 | 10590 | 10590 | 45 |
| 436 | 20230726 | 121200 | 2333108950 | 10580 | 10580 | 10580 | 10580 | 0 |
| 437 | 20230726 | 121100 | 2333108950 | 10580 | 10600 | 10600 | 10580 | 1150 |
| 438 | 20230726 | 121000 | 2320930760 | 10600 | 10600 | 10600 | 10600 | 599 |
| 439 | 20230726 | 120900 | 2314581360 | 10600 | 10600 | 10600 | 10600 | 74 |
| 440 | 20230726 | 120800 | 2313796960 | 10610 | 10610 | 10610 | 10610 | 86 |
| 441 | 20230726 | 120700 | 2312884500 | 10610 | 10610 | 10610 | 10610 | 229 |
| 442 | 20230726 | 120600 | 2310454810 | 10600 | 10600 | 10610 | 10600 | 150 |
| 443 | 20230726 | 120500 | 2308863810 | 10600 | 10600 | 10610 | 10600 | 674 |
| 444 | 20230726 | 120400 | 2301718180 | 10610 | 10610 | 10610 | 10600 | 101 |
| 445 | 20230726 | 120300 | 2300647010 | 10600 | 10600 | 10600 | 10600 | 44 |
| 446 | 20230726 | 120200 | 2300180610 | 10600 | 10610 | 10610 | 10600 | 71 |
| 447 | 20230726 | 120100 | 2299427450 | 10600 | 10600 | 10600 | 10600 | 70 |
| 448 | 20230726 | 120000 | 2298685450 | 10600 | 10610 | 10610 | 10600 | 253 |
| 449 | 20230726 | 115900 | 2296003530 | 10610 | 10600 | 10610 | 10600 | 246 |
| 450 | 20230726 | 115800 | 2293394460 | 10600 | 10600 | 10600 | 10600 | 44 |
| 451 | 20230726 | 115700 | 2292928060 | 10610 | 10600 | 10610 | 10600 | 144 |
| 452 | 20230726 | 115600 | 2291400660 | 10600 | 10600 | 10600 | 10600 | 81 |
| 453 | 20230726 | 115500 | 2290542060 | 10600 | 10600 | 10600 | 10600 | 118 |
| 454 | 20230726 | 115400 | 2289291260 | 10600 | 10600 | 10600 | 10600 | 108 |
| 455 | 20230726 | 115300 | 2288146460 | 10610 | 10610 | 10610 | 10600 | 145 |
| 456 | 20230726 | 115200 | 2286608450 | 10610 | 10610 | 10610 | 10600 | 158 |
| 457 | 20230726 | 115100 | 2284932510 | 10590 | 10590 | 10590 | 10590 | 123 |
| 458 | 20230726 | 115000 | 2283629940 | 10590 | 10590 | 10590 | 10590 | 6 |
| 459 | 20230726 | 114900 | 2283566400 | 10580 | 10580 | 10580 | 10580 | 136 |
| 460 | 20230726 | 114800 | 2282127520 | 10590 | 10580 | 10590 | 10580 | 137 |
| 461 | 20230726 | 114700 | 2280677170 | 10590 | 10590 | 10590 | 10590 | 17 |
| 462 | 20230726 | 114600 | 2280497140 | 10550 | 10550 | 10550 | 10550 | 2914 |
| 463 | 20230726 | 114500 | 2249754440 | 10550 | 10600 | 10600 | 10550 | 2621 |
| 464 | 20230726 | 114400 | 2222055440 | 10600 | 10600 | 10600 | 10600 | 187 |
| 465 | 20230726 | 114300 | 2220073240 | 10600 | 10610 | 10610 | 10600 | 714 |
| 466 | 20230726 | 114200 | 2212504720 | 10610 | 10610 | 10610 | 10610 | 544 |
| 467 | 20230726 | 114100 | 2206732880 | 10620 | 10610 | 10620 | 10610 | 63 |
| 468 | 20230726 | 114000 | 2206064260 | 10610 | 10620 | 10620 | 10610 | 172 |
| 469 | 20230726 | 113900 | 2204239320 | 10620 | 10620 | 10620 | 10610 | 164 |
| 470 | 20230726 | 113800 | 2202499080 | 10620 | 10630 | 10630 | 10620 | 124 |
| 471 | 20230726 | 113700 | 2201181700 | 10630 | 10630 | 10630 | 10630 | 202 |
| 472 | 20230726 | 113600 | 2199034440 | 10620 | 10630 | 10630 | 10620 | 244 |
| 473 | 20230726 | 113500 | 2196441720 | 10630 | 10630 | 10630 | 10630 | 144 |
| 474 | 20230726 | 113400 | 2194911000 | 10610 | 10640 | 10650 | 10610 | 624 |
| 475 | 20230726 | 113300 | 2188283720 | 10640 | 10650 | 10650 | 10640 | 64 |
| 476 | 20230726 | 113200 | 2187602560 | 10650 | 10650 | 10660 | 10640 | 418 |
| 477 | 20230726 | 113100 | 2183151340 | 10650 | 10630 | 10650 | 10630 | 270 |
| 478 | 20230726 | 113000 | 2180277320 | 10620 | 10610 | 10620 | 10610 | 363 |
| 479 | 20230726 | 112900 | 2176422760 | 10600 | 10560 | 10600 | 10560 | 1351 |
| 480 | 20230726 | 112800 | 2162124290 | 10560 | 10560 | 10560 | 10560 | 150 |
| 481 | 20230726 | 112700 | 2160540290 | 10560 | 10580 | 10580 | 10560 | 83 |
| 482 | 20230726 | 112600 | 2159663410 | 10580 | 10570 | 10580 | 10560 | 145 |
| 483 | 20230726 | 112500 | 2158131740 | 10570 | 10550 | 10570 | 10550 | 302 |
| 484 | 20230726 | 112400 | 2154941090 | 10550 | 10570 | 10570 | 10550 | 893 |
| 485 | 20230726 | 112300 | 2145517390 | 10550 | 10550 | 10550 | 10550 | 0 |
| 486 | 20230726 | 112200 | 2145517390 | 10550 | 10580 | 10590 | 10550 | 696 |
| 487 | 20230726 | 112100 | 2138163300 | 10580 | 10560 | 10580 | 10560 | 535 |
| 488 | 20230726 | 112000 | 2132512680 | 10580 | 10560 | 10580 | 10560 | 350 |
| 489 | 20230726 | 111900 | 2128814190 | 10560 | 10560 | 10560 | 10560 | 141 |
| 490 | 20230726 | 111800 | 2127325230 | 10560 | 10560 | 10580 | 10560 | 216 |
| 491 | 20230726 | 111700 | 2125044070 | 10560 | 10560 | 10570 | 10560 | 205 |
| 492 | 20230726 | 111600 | 2122878420 | 10560 | 10570 | 10570 | 10560 | 183 |
| 493 | 20230726 | 111500 | 2120945110 | 10580 | 10580 | 10580 | 10570 | 364 |
| 494 | 20230726 | 111400 | 2117094870 | 10580 | 10570 | 10580 | 10570 | 110 |
| 495 | 20230726 | 111300 | 2115931670 | 10570 | 10570 | 10570 | 10570 | 50 |
| 496 | 20230726 | 111200 | 2115403170 | 10560 | 10560 | 10560 | 10560 | 263 |
| 497 | 20230726 | 111100 | 2112625890 | 10570 | 10570 | 10580 | 10570 | 393 |
| 498 | 20230726 | 111000 | 2108471780 | 10570 | 10560 | 10570 | 10560 | 269 |
| 499 | 20230726 | 110900 | 2105628750 | 10560 | 10570 | 10570 | 10560 | 219 |
| 500 | 20230726 | 110800 | 2103314060 | 10570 | 10640 | 10640 | 10570 | 643 |
| 501 | 20230726 | 110700 | 2096500190 | 10640 | 10650 | 10650 | 10610 | 1249 |
| 502 | 20230726 | 110600 | 2083243960 | 10630 | 10680 | 10700 | 10630 | 6961 |
| 503 | 20230726 | 110500 | 2009065780 | 10690 | 10690 | 10690 | 10660 | 518 |
| 504 | 20230726 | 110400 | 2003536010 | 10690 | 10650 | 10690 | 10650 | 3495 |
| 505 | 20230726 | 110300 | 1966193260 | 10660 | 10660 | 10670 | 10660 | 378 |
| 506 | 20230726 | 110200 | 1962161740 | 10650 | 10630 | 10650 | 10620 | 1471 |
| 507 | 20230726 | 110100 | 1946521450 | 10620 | 10630 | 10630 | 10600 | 29 |
| 508 | 20230726 | 110000 | 1946213730 | 10640 | 10590 | 10640 | 10590 | 68 |
| 509 | 20230726 | 105900 | 1945493130 | 10570 | 10570 | 10570 | 10570 | 0 |
| 510 | 20230726 | 105800 | 1945493130 | 10570 | 10560 | 10570 | 10560 | 54 |
| 511 | 20230726 | 105700 | 1944922700 | 10560 | 10570 | 10570 | 10560 | 10 |
| 512 | 20230726 | 105600 | 1944817090 | 10600 | 10560 | 10600 | 10560 | 243 |
| 513 | 20230726 | 105500 | 1942245250 | 10570 | 10570 | 10580 | 10560 | 157 |
| 514 | 20230726 | 105400 | 1940586150 | 10500 | 10490 | 10550 | 10490 | 2863 |
| 515 | 20230726 | 105300 | 1910509940 | 10480 | 10490 | 10490 | 10470 | 59 |
| 516 | 20230726 | 105200 | 1909891670 | 10490 | 10490 | 10490 | 10490 | 25 |
| 517 | 20230726 | 105100 | 1909629420 | 10500 | 10470 | 10500 | 10430 | 1902 |
| 518 | 20230726 | 105000 | 1889768520 | 10460 | 10420 | 10460 | 10420 | 944 |
| 519 | 20230726 | 104900 | 1879908490 | 10420 | 10390 | 10420 | 10390 | 8402 |
| 520 | 20230726 | 104800 | 1792600990 | 10390 | 10410 | 10410 | 10390 | 4174 |
| 521 | 20230726 | 104700 | 1749208890 | 10410 | 10410 | 10420 | 10400 | 2575 |
| 522 | 20230726 | 104600 | 1722412330 | 10410 | 10410 | 10430 | 10410 | 1767 |
| 523 | 20230726 | 104500 | 1704015900 | 10410 | 10400 | 10440 | 10400 | 269 |
| 524 | 20230726 | 104400 | 1701213600 | 10400 | 10410 | 10410 | 10400 | 1364 |
| 525 | 20230726 | 104300 | 1687023940 | 10410 | 10410 | 10440 | 10410 | 109 |
| 526 | 20230726 | 104200 | 1685888710 | 10410 | 10410 | 10410 | 10410 | 10977 |
| 527 | 20230726 | 104100 | 1571618140 | 10410 | 10420 | 10420 | 10410 | 1720 |
| 528 | 20230726 | 104000 | 1553711450 | 10410 | 10430 | 10440 | 10410 | 3313 |
| 529 | 20230726 | 103900 | 1519185260 | 10430 | 10450 | 10450 | 10420 | 542 |
| 530 | 20230726 | 103800 | 1513537220 | 10480 | 10450 | 10480 | 10450 | 105 |
| 531 | 20230726 | 103700 | 1512439820 | 10490 | 10500 | 10500 | 10490 | 45 |
| 532 | 20230726 | 103600 | 1511967760 | 10430 | 10450 | 10450 | 10430 | 1609 |
| 533 | 20230726 | 103500 | 1495173450 | 10440 | 10450 | 10480 | 10440 | 1362 |
| 534 | 20230726 | 103400 | 1480940430 | 10460 | 10490 | 10490 | 10420 | 2136 |
| 535 | 20230726 | 103300 | 1458662180 | 10480 | 10490 | 10500 | 10480 | 401 |
| 536 | 20230726 | 103200 | 1454454620 | 10490 | 10500 | 10500 | 10480 | 387 |
| 537 | 20230726 | 103100 | 1450395350 | 10510 | 10520 | 10520 | 10510 | 18 |
| 538 | 20230726 | 103000 | 1450206070 | 10530 | 10490 | 10530 | 10480 | 1251 |
| 539 | 20230726 | 102900 | 1437079300 | 10500 | 10520 | 10520 | 10480 | 1253 |
| 540 | 20230726 | 102800 | 1423922930 | 10510 | 10470 | 10510 | 10470 | 110 |
| 541 | 20230726 | 102700 | 1422767810 | 10480 | 10450 | 10520 | 10450 | 1630 |
| 542 | 20230726 | 102600 | 1405692510 | 10480 | 10520 | 10520 | 10420 | 4186 |
| 543 | 20230726 | 102500 | 1361950810 | 10520 | 10530 | 10530 | 10410 | 3212 |
| 544 | 20230726 | 102400 | 1328258270 | 10520 | 10580 | 10580 | 10520 | 1780 |
| 545 | 20230726 | 102300 | 1309476230 | 10580 | 10600 | 10600 | 10570 | 466 |
| 546 | 20230726 | 102200 | 1304544050 | 10600 | 10630 | 10660 | 10600 | 209 |
| 547 | 20230726 | 102100 | 1302326630 | 10660 | 10600 | 10660 | 10600 | 872 |
| 548 | 20230726 | 102000 | 1293056880 | 10600 | 10600 | 10610 | 10600 | 542 |
| 549 | 20230726 | 101900 | 1287311580 | 10600 | 10660 | 10660 | 10600 | 1408 |
| 550 | 20230726 | 101800 | 1272367650 | 10660 | 10620 | 10670 | 10610 | 385 |
| 551 | 20230726 | 101700 | 1268267710 | 10630 | 10630 | 10640 | 10620 | 9181 |
| 552 | 20230726 | 101600 | 1170743140 | 10630 | 10650 | 10650 | 10630 | 760 |
| 553 | 20230726 | 101500 | 1162659550 | 10650 | 10660 | 10660 | 10650 | 1058 |
| 554 | 20230726 | 101400 | 1151391270 | 10650 | 10670 | 10670 | 10650 | 563 |
| 555 | 20230726 | 101300 | 1145393060 | 10670 | 10670 | 10680 | 10650 | 1373 |
| 556 | 20230726 | 101200 | 1130756690 | 10680 | 10670 | 10690 | 10640 | 828 |
| 557 | 20230726 | 101100 | 1121919340 | 10650 | 10650 | 10650 | 10620 | 6325 |
| 558 | 20230726 | 101000 | 1054688840 | 10650 | 10700 | 10700 | 10650 | 983 |
| 559 | 20230726 | 100900 | 1044189380 | 10700 | 10720 | 10720 | 10700 | 6626 |
| 560 | 20230726 | 100800 | 973260000 | 10720 | 10730 | 10740 | 10720 | 10559 |
| 561 | 20230726 | 100700 | 860064980 | 10730 | 10730 | 10740 | 10720 | 1165 |
| 562 | 20230726 | 100600 | 847573400 | 10720 | 10720 | 10730 | 10720 | 836 |
| 563 | 20230726 | 100500 | 838611430 | 10730 | 10740 | 10740 | 10730 | 185 |
| 564 | 20230726 | 100400 | 836625850 | 10750 | 10750 | 10750 | 10740 | 65 |
| 565 | 20230726 | 100300 | 835927540 | 10750 | 10740 | 10750 | 10730 | 140 |
| 566 | 20230726 | 100200 | 834424430 | 10760 | 10780 | 10780 | 10740 | 959 |
| 567 | 20230726 | 100100 | 824111630 | 10780 | 10790 | 10790 | 10780 | 362 |
| 568 | 20230726 | 100000 | 820207250 | 10790 | 10780 | 10790 | 10780 | 149 |
| 569 | 20230726 | 095900 | 818600970 | 10790 | 10780 | 10790 | 10780 | 25 |
| 570 | 20230726 | 095800 | 818331270 | 10780 | 10780 | 10780 | 10740 | 1710 |
| 571 | 20230726 | 095700 | 799915390 | 10780 | 10790 | 10790 | 10760 | 438 |
| 572 | 20230726 | 095600 | 795194390 | 10800 | 10800 | 10800 | 10800 | 140 |
| 573 | 20230726 | 095500 | 793682390 | 10800 | 10800 | 10810 | 10800 | 618 |
| 574 | 20230726 | 095400 | 787006050 | 10770 | 10790 | 10790 | 10770 | 263 |
| 575 | 20230726 | 095300 | 784169280 | 10800 | 10810 | 10810 | 10800 | 1122 |
| 576 | 20230726 | 095200 | 772051130 | 10810 | 10820 | 10820 | 10800 | 3790 |
| 577 | 20230726 | 095100 | 731110180 | 10820 | 10850 | 10850 | 10820 | 358 |
| 578 | 20230726 | 095000 | 727231950 | 10850 | 10850 | 10860 | 10850 | 152 |
| 579 | 20230726 | 094900 | 725582730 | 10850 | 10870 | 10870 | 10840 | 1454 |
| 580 | 20230726 | 094800 | 709811110 | 10860 | 10870 | 10870 | 10860 | 28 |
| 581 | 20230726 | 094700 | 709506880 | 10890 | 10890 | 10890 | 10860 | 837 |
| 582 | 20230726 | 094600 | 700404300 | 10880 | 10870 | 10890 | 10860 | 269 |
| 583 | 20230726 | 094500 | 697478210 | 10860 | 10900 | 10950 | 10860 | 2568 |
| 584 | 20230726 | 094400 | 669513880 | 10900 | 10900 | 10910 | 10890 | 1520 |
| 585 | 20230726 | 094300 | 652944760 | 10890 | 10900 | 10900 | 10890 | 149 |
| 586 | 20230726 | 094200 | 651321540 | 10900 | 10910 | 10910 | 10900 | 73 |
| 587 | 20230726 | 094100 | 650525790 | 10910 | 10950 | 10950 | 10850 | 1454 |
| 588 | 20230726 | 094000 | 634665570 | 10960 | 10990 | 10990 | 10960 | 230 |
| 589 | 20230726 | 093900 | 632143940 | 11000 | 11030 | 11030 | 11000 | 2089 |
| 590 | 20230726 | 093800 | 609108430 | 11040 | 11080 | 11080 | 11040 | 513 |
| 591 | 20230726 | 093700 | 603440870 | 11090 | 11050 | 11090 | 11050 | 2361 |
| 592 | 20230726 | 093600 | 577302190 | 11040 | 11010 | 11040 | 11010 | 2217 |
| 593 | 20230726 | 093500 | 552884000 | 11040 | 11010 | 11040 | 11010 | 832 |
| 594 | 20230726 | 093400 | 543705890 | 11010 | 11020 | 11020 | 10970 | 288 |
| 595 | 20230726 | 093300 | 540535670 | 11010 | 10970 | 11010 | 10940 | 213 |
| 596 | 20230726 | 093200 | 538200910 | 10970 | 11040 | 11040 | 10970 | 340 |
| 597 | 20230726 | 093100 | 534460020 | 11040 | 11030 | 11040 | 11030 | 15 |
| 598 | 20230726 | 093000 | 534294490 | 11000 | 11000 | 11000 | 11000 | 141 |
| 599 | 20230726 | 092900 | 532743490 | 11000 | 10960 | 11040 | 10930 | 2211 |
| 600 | 20230726 | 092800 | 508434820 | 10960 | 10920 | 10960 | 10920 | 156 |
| 601 | 20230726 | 092700 | 506727300 | 10920 | 10970 | 10980 | 10920 | 256 |
| 602 | 20230726 | 092600 | 503924650 | 10950 | 10940 | 10990 | 10930 | 1318 |
| 603 | 20230726 | 092500 | 489493030 | 10940 | 10880 | 10940 | 10850 | 319 |
| 604 | 20230726 | 092400 | 486024420 | 10880 | 10920 | 10920 | 10880 | 3420 |
| 605 | 20230726 | 092300 | 448780910 | 10920 | 10920 | 10920 | 10920 | 493 |
| 606 | 20230726 | 092200 | 443397350 | 10920 | 10940 | 10950 | 10920 | 1005 |
| 607 | 20230726 | 092100 | 432409620 | 10940 | 10960 | 10960 | 10940 | 134 |
| 608 | 20230726 | 092000 | 430942500 | 10960 | 10920 | 11000 | 10920 | 596 |
| 609 | 20230726 | 091900 | 424392580 | 11000 | 11000 | 11000 | 11000 | 37 |
| 610 | 20230726 | 091800 | 423985580 | 11000 | 10880 | 11000 | 10880 | 2446 |
| 611 | 20230726 | 091700 | 397281030 | 10880 | 10850 | 10940 | 10850 | 848 |
| 612 | 20230726 | 091600 | 388028240 | 10850 | 10900 | 10940 | 10840 | 1334 |
| 613 | 20230726 | 091500 | 373492610 | 10940 | 10890 | 10940 | 10840 | 3629 |
| 614 | 20230726 | 091400 | 334061710 | 10870 | 10950 | 10950 | 10860 | 2084 |
| 615 | 20230726 | 091300 | 311372950 | 10980 | 11000 | 11000 | 10950 | 591 |
| 616 | 20230726 | 091200 | 304894090 | 11020 | 11000 | 11030 | 11000 | 196 |
| 617 | 20230726 | 091100 | 302734230 | 11000 | 11000 | 11000 | 11000 | 773 |
| 618 | 20230726 | 091000 | 294231230 | 11000 | 10890 | 11000 | 10890 | 1151 |
| 619 | 20230726 | 090900 | 281652330 | 10900 | 10900 | 11000 | 10880 | 2698 |
| 620 | 20230726 | 090800 | 252188950 | 10900 | 10940 | 10940 | 10880 | 2203 |
| 621 | 20230726 | 090700 | 228169120 | 10940 | 10990 | 11000 | 10940 | 995 |
| 622 | 20230726 | 090600 | 217245220 | 11000 | 11130 | 11130 | 11000 | 4759 |
| 623 | 20230726 | 090500 | 164509300 | 11130 | 11190 | 11190 | 11130 | 936 |
| 624 | 20230726 | 090400 | 154089820 | 11190 | 11150 | 11200 | 11150 | 129 |
| 625 | 20230726 | 090300 | 152646980 | 11200 | 11240 | 11240 | 11150 | 487 |
| 626 | 20230726 | 090200 | 147194920 | 11200 | 11230 | 11330 | 11200 | 4025 |
| 627 | 20230726 | 090100 | 102034350 | 11220 | 11210 | 11400 | 11200 | 5270 |
| 628 | 20230726 | 090000 | 42197060 | 11450 | 11170 | 11450 | 11130 | 3777 |