30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 4464 |
| 3 | 20230726 | 190200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 4 | 20230726 | 190100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 5 | 20230726 | 190000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 6 | 20230726 | 185900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 7 | 20230726 | 185800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 8 | 20230726 | 185700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 9 | 20230726 | 185600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 10 | 20230726 | 185500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 11 | 20230726 | 185400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 12 | 20230726 | 185300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 13 | 20230726 | 185200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 14 | 20230726 | 185100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 15 | 20230726 | 185000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 16 | 20230726 | 184900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 17 | 20230726 | 184800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 18 | 20230726 | 184700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 19 | 20230726 | 184600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 20 | 20230726 | 184500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 21 | 20230726 | 184400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 22 | 20230726 | 184300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 23 | 20230726 | 184200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 24 | 20230726 | 184100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 25 | 20230726 | 184000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 26 | 20230726 | 183900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 27 | 20230726 | 183800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 28 | 20230726 | 183700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 29 | 20230726 | 183600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 30 | 20230726 | 183500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 31 | 20230726 | 183400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 32 | 20230726 | 183300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 4464 |
| 33 | 20230726 | 183200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 34 | 20230726 | 183100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 35 | 20230726 | 183000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 36 | 20230726 | 182900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 37 | 20230726 | 182800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 38 | 20230726 | 182700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 39 | 20230726 | 182600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 40 | 20230726 | 182500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 41 | 20230726 | 182400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 42 | 20230726 | 182300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 43 | 20230726 | 182200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 44 | 20230726 | 182100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 45 | 20230726 | 182000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 46 | 20230726 | 181900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 47 | 20230726 | 181800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 48 | 20230726 | 181700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 49 | 20230726 | 181600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 50 | 20230726 | 181500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 51 | 20230726 | 181400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 52 | 20230726 | 181300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 53 | 20230726 | 181200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 54 | 20230726 | 181100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 55 | 20230726 | 181000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 56 | 20230726 | 180900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 57 | 20230726 | 180800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 58 | 20230726 | 180700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 59 | 20230726 | 180600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 60 | 20230726 | 180500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 61 | 20230726 | 180400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 62 | 20230726 | 180300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 4464 |
| 63 | 20230726 | 180200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 64 | 20230726 | 180100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 65 | 20230726 | 180000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 66 | 20230726 | 175900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 67 | 20230726 | 175800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 68 | 20230726 | 175700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 69 | 20230726 | 175600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 70 | 20230726 | 175500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 71 | 20230726 | 175400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 72 | 20230726 | 175300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 73 | 20230726 | 175200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 74 | 20230726 | 175100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 75 | 20230726 | 175000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 76 | 20230726 | 174900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 77 | 20230726 | 174800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 78 | 20230726 | 174700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 79 | 20230726 | 174600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 80 | 20230726 | 174500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 81 | 20230726 | 174400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 82 | 20230726 | 174300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 83 | 20230726 | 174200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 84 | 20230726 | 174100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 85 | 20230726 | 174000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 86 | 20230726 | 173900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 87 | 20230726 | 173800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 88 | 20230726 | 173700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 89 | 20230726 | 173600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 90 | 20230726 | 173500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 91 | 20230726 | 173400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 92 | 20230726 | 173300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 4464 |
| 93 | 20230726 | 173200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 94 | 20230726 | 173100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 95 | 20230726 | 173000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 96 | 20230726 | 172900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 97 | 20230726 | 172800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 98 | 20230726 | 172700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 99 | 20230726 | 172600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 100 | 20230726 | 172500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 101 | 20230726 | 172400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 102 | 20230726 | 172300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 103 | 20230726 | 172200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 104 | 20230726 | 172100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 105 | 20230726 | 172000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 106 | 20230726 | 171900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 107 | 20230726 | 171800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 108 | 20230726 | 171700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 109 | 20230726 | 171600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 110 | 20230726 | 171500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 111 | 20230726 | 171400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 112 | 20230726 | 171300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 113 | 20230726 | 171200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 114 | 20230726 | 171100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 115 | 20230726 | 171000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 116 | 20230726 | 170900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 117 | 20230726 | 170800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 118 | 20230726 | 170700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 119 | 20230726 | 170600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 120 | 20230726 | 170500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 121 | 20230726 | 170400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 122 | 20230726 | 170300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 4464 |
| 123 | 20230726 | 170200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 124 | 20230726 | 170100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 125 | 20230726 | 170000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 126 | 20230726 | 165900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 127 | 20230726 | 165800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 128 | 20230726 | 165700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 129 | 20230726 | 165600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 130 | 20230726 | 165500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 131 | 20230726 | 165400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 132 | 20230726 | 165300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 133 | 20230726 | 165200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 134 | 20230726 | 165100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 135 | 20230726 | 165000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 136 | 20230726 | 164900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 137 | 20230726 | 164800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 138 | 20230726 | 164700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 139 | 20230726 | 164600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 140 | 20230726 | 164500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 141 | 20230726 | 164400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 142 | 20230726 | 164300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 143 | 20230726 | 164200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 144 | 20230726 | 164100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 145 | 20230726 | 164000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 146 | 20230726 | 163900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 147 | 20230726 | 163800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 148 | 20230726 | 163700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 149 | 20230726 | 163600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 150 | 20230726 | 163500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 151 | 20230726 | 163400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 152 | 20230726 | 163300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 4464 |
| 153 | 20230726 | 163200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 154 | 20230726 | 163100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 155 | 20230726 | 163000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 156 | 20230726 | 162900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 157 | 20230726 | 162800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 158 | 20230726 | 162700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 159 | 20230726 | 162600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 160 | 20230726 | 162500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 161 | 20230726 | 162400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 162 | 20230726 | 162300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 163 | 20230726 | 162200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 164 | 20230726 | 162100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 165 | 20230726 | 162000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 166 | 20230726 | 161900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 167 | 20230726 | 161800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 168 | 20230726 | 161700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 169 | 20230726 | 161600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 170 | 20230726 | 161500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 171 | 20230726 | 161400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 172 | 20230726 | 161300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 173 | 20230726 | 161200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 174 | 20230726 | 161100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 175 | 20230726 | 161000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 176 | 20230726 | 160900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 177 | 20230726 | 160800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 178 | 20230726 | 160700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 179 | 20230726 | 160600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 180 | 20230726 | 160500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 181 | 20230726 | 160400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 182 | 20230726 | 160300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 4464 |
| 183 | 20230726 | 160200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 184 | 20230726 | 160100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 185 | 20230726 | 160000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 186 | 20230726 | 155900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 187 | 20230726 | 155800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 188 | 20230726 | 155700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 189 | 20230726 | 155600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 190 | 20230726 | 155500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 191 | 20230726 | 155400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 192 | 20230726 | 155300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 193 | 20230726 | 155200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 194 | 20230726 | 155100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 195 | 20230726 | 155000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 196 | 20230726 | 154900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 197 | 20230726 | 154800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 198 | 20230726 | 154700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 199 | 20230726 | 154600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 200 | 20230726 | 154500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20230726 | 154400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 202 | 20230726 | 154300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 203 | 20230726 | 154200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 204 | 20230726 | 154100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 205 | 20230726 | 154000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 206 | 20230726 | 153900 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 207 | 20230726 | 153800 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 208 | 20230726 | 153700 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 209 | 20230726 | 153600 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 210 | 20230726 | 153500 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 211 | 20230726 | 153400 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 212 | 20230726 | 153300 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 4464 |
| 213 | 20230726 | 153200 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 214 | 20230726 | 153100 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 215 | 20230726 | 153000 | 2633706100 | 6860 | 6860 | 6860 | 6860 | 4464 |
| 216 | 20230726 | 152900 | 2603083060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 217 | 20230726 | 152800 | 2603083060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 218 | 20230726 | 152700 | 2603083060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 219 | 20230726 | 152600 | 2603083060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 220 | 20230726 | 152500 | 2603083060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 221 | 20230726 | 152400 | 2603083060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 222 | 20230726 | 152300 | 2603083060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 223 | 20230726 | 152200 | 2603083060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 224 | 20230726 | 152100 | 2603083060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 225 | 20230726 | 152000 | 2603083060 | 6860 | 6860 | 6860 | 6860 | 0 |
| 226 | 20230726 | 151900 | 2603083060 | 6860 | 6870 | 6870 | 6860 | 1775 |
| 227 | 20230726 | 151800 | 2590891390 | 6860 | 6860 | 6860 | 6860 | 432 |
| 228 | 20230726 | 151700 | 2587927870 | 6860 | 6870 | 6870 | 6860 | 221 |
| 229 | 20230726 | 151600 | 2586411760 | 6860 | 6870 | 6870 | 6860 | 729 |
| 230 | 20230726 | 151500 | 2581410600 | 6860 | 6870 | 6880 | 6860 | 979 |
| 231 | 20230726 | 151400 | 2574682120 | 6880 | 6870 | 6880 | 6870 | 262 |
| 232 | 20230726 | 151300 | 2572882080 | 6880 | 6880 | 6880 | 6880 | 145 |
| 233 | 20230726 | 151200 | 2571884480 | 6880 | 6880 | 6880 | 6880 | 590 |
| 234 | 20230726 | 151100 | 2567825280 | 6890 | 6880 | 6890 | 6880 | 1586 |
| 235 | 20230726 | 151000 | 2556909900 | 6880 | 6870 | 6900 | 6870 | 1600 |
| 236 | 20230726 | 150900 | 2545885110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 237 | 20230726 | 150800 | 2545885110 | 6870 | 6870 | 6870 | 6870 | 426 |
| 238 | 20230726 | 150700 | 2542958490 | 6860 | 6880 | 6880 | 6860 | 1183 |
| 239 | 20230726 | 150600 | 2534830530 | 6880 | 6880 | 6880 | 6870 | 1987 |
| 240 | 20230726 | 150500 | 2521170620 | 6870 | 6870 | 6880 | 6870 | 135 |
| 241 | 20230726 | 150400 | 2520241960 | 6880 | 6870 | 6880 | 6870 | 446 |
| 242 | 20230726 | 150300 | 2517176940 | 6870 | 6870 | 6870 | 6870 | 665 |
| 243 | 20230726 | 150200 | 2512608390 | 6880 | 6880 | 6890 | 6870 | 1694 |
| 244 | 20230726 | 150100 | 2500953620 | 6880 | 6880 | 6890 | 6880 | 152 |
| 245 | 20230726 | 150000 | 2499906600 | 6890 | 6890 | 6890 | 6880 | 436 |
| 246 | 20230726 | 145900 | 2496903420 | 6890 | 6900 | 6900 | 6880 | 657 |
| 247 | 20230726 | 145800 | 2492376640 | 6890 | 6900 | 6900 | 6880 | 454 |
| 248 | 20230726 | 145700 | 2489248320 | 6880 | 6890 | 6900 | 6880 | 295 |
| 249 | 20230726 | 145600 | 2487215810 | 6890 | 6890 | 6890 | 6880 | 136 |
| 250 | 20230726 | 145500 | 2486278900 | 6880 | 6890 | 6890 | 6880 | 659 |
| 251 | 20230726 | 145400 | 2481738650 | 6890 | 6890 | 6890 | 6880 | 72 |
| 252 | 20230726 | 145300 | 2481242700 | 6890 | 6890 | 6890 | 6880 | 79 |
| 253 | 20230726 | 145200 | 2480698660 | 6890 | 6880 | 6890 | 6880 | 68 |
| 254 | 20230726 | 145100 | 2480230430 | 6890 | 6880 | 6890 | 6880 | 15 |
| 255 | 20230726 | 145000 | 2480127220 | 6890 | 6880 | 6890 | 6880 | 167 |
| 256 | 20230726 | 144900 | 2478977810 | 6890 | 6890 | 6890 | 6880 | 438 |
| 257 | 20230726 | 144800 | 2475963880 | 6880 | 6880 | 6890 | 6880 | 91 |
| 258 | 20230726 | 144700 | 2475337170 | 6880 | 6890 | 6890 | 6880 | 53 |
| 259 | 20230726 | 144600 | 2474972140 | 6880 | 6880 | 6890 | 6880 | 402 |
| 260 | 20230726 | 144500 | 2472205680 | 6890 | 6890 | 6890 | 6880 | 838 |
| 261 | 20230726 | 144400 | 2466432000 | 6880 | 6890 | 6890 | 6880 | 130 |
| 262 | 20230726 | 144300 | 2465536580 | 6890 | 6880 | 6890 | 6880 | 92 |
| 263 | 20230726 | 144200 | 2464902840 | 6880 | 6900 | 6900 | 6880 | 211 |
| 264 | 20230726 | 144100 | 2463448780 | 6900 | 6880 | 6900 | 6880 | 72 |
| 265 | 20230726 | 144000 | 2462952350 | 6880 | 6890 | 6890 | 6880 | 196 |
| 266 | 20230726 | 143900 | 2461602140 | 6890 | 6880 | 6890 | 6880 | 193 |
| 267 | 20230726 | 143800 | 2460272660 | 6890 | 6890 | 6890 | 6880 | 74 |
| 268 | 20230726 | 143700 | 2459762940 | 6890 | 6880 | 6890 | 6880 | 64 |
| 269 | 20230726 | 143600 | 2459322260 | 6890 | 6880 | 6890 | 6870 | 1438 |
| 270 | 20230726 | 143500 | 2449427590 | 6880 | 6870 | 6880 | 6870 | 61 |
| 271 | 20230726 | 143400 | 2449008390 | 6880 | 6880 | 6880 | 6880 | 503 |
| 272 | 20230726 | 143300 | 2445547750 | 6880 | 6880 | 6890 | 6880 | 134 |
| 273 | 20230726 | 143200 | 2444625770 | 6890 | 6890 | 6890 | 6880 | 67 |
| 274 | 20230726 | 143100 | 2444164320 | 6880 | 6890 | 6890 | 6880 | 159 |
| 275 | 20230726 | 143000 | 2443068950 | 6880 | 6890 | 6900 | 6880 | 299 |
| 276 | 20230726 | 142900 | 2441011050 | 6890 | 6890 | 6900 | 6890 | 164 |
| 277 | 20230726 | 142800 | 2439880690 | 6900 | 6880 | 6900 | 6880 | 290 |
| 278 | 20230726 | 142700 | 2437882670 | 6880 | 6880 | 6900 | 6880 | 1195 |
| 279 | 20230726 | 142600 | 2429656810 | 6880 | 6870 | 6880 | 6870 | 32 |
| 280 | 20230726 | 142500 | 2429436930 | 6870 | 6870 | 6880 | 6870 | 70 |
| 281 | 20230726 | 142400 | 2428955540 | 6870 | 6870 | 6880 | 6870 | 77 |
| 282 | 20230726 | 142300 | 2428426060 | 6870 | 6880 | 6880 | 6860 | 3577 |
| 283 | 20230726 | 142200 | 2403878730 | 6870 | 6880 | 6880 | 6870 | 71 |
| 284 | 20230726 | 142100 | 2403390530 | 6870 | 6880 | 6880 | 6870 | 32 |
| 285 | 20230726 | 142000 | 2403170510 | 6880 | 6870 | 6900 | 6870 | 184 |
| 286 | 20230726 | 141900 | 2401903890 | 6870 | 6880 | 6880 | 6870 | 149 |
| 287 | 20230726 | 141800 | 2400880120 | 6870 | 6890 | 6900 | 6870 | 419 |
| 288 | 20230726 | 141700 | 2397992930 | 6890 | 6870 | 6900 | 6870 | 1940 |
| 289 | 20230726 | 141600 | 2384612630 | 6870 | 6870 | 6880 | 6860 | 427 |
| 290 | 20230726 | 141500 | 2381677990 | 6870 | 6880 | 6880 | 6870 | 425 |
| 291 | 20230726 | 141400 | 2378758120 | 6880 | 6870 | 6880 | 6870 | 251 |
| 292 | 20230726 | 141300 | 2377032860 | 6880 | 6870 | 6880 | 6870 | 391 |
| 293 | 20230726 | 141200 | 2374346510 | 6880 | 6870 | 6880 | 6870 | 467 |
| 294 | 20230726 | 141100 | 2371137830 | 6870 | 6880 | 6890 | 6870 | 237 |
| 295 | 20230726 | 141000 | 2369508450 | 6890 | 6870 | 6890 | 6860 | 1446 |
| 296 | 20230726 | 140900 | 2359566730 | 6870 | 6860 | 6870 | 6860 | 283 |
| 297 | 20230726 | 140800 | 2357623480 | 6860 | 6860 | 6870 | 6860 | 189 |
| 298 | 20230726 | 140700 | 2356325840 | 6870 | 6860 | 6870 | 6860 | 283 |
| 299 | 20230726 | 140600 | 2354381920 | 6870 | 6870 | 6880 | 6860 | 1132 |
| 300 | 20230726 | 140500 | 2346605010 | 6870 | 6870 | 6880 | 6860 | 558 |
| 301 | 20230726 | 140400 | 2342771300 | 6870 | 6870 | 6870 | 6870 | 746 |
| 302 | 20230726 | 140300 | 2337646280 | 6890 | 6870 | 6890 | 6860 | 1123 |
| 303 | 20230726 | 140200 | 2329931420 | 6870 | 6890 | 6900 | 6860 | 2220 |
| 304 | 20230726 | 140100 | 2314655630 | 6890 | 6910 | 6910 | 6890 | 3756 |
| 305 | 20230726 | 140000 | 2288741970 | 6910 | 6900 | 6910 | 6900 | 1221 |
| 306 | 20230726 | 135900 | 2280306520 | 6900 | 6900 | 6900 | 6900 | 14 |
| 307 | 20230726 | 135800 | 2280209920 | 6900 | 6900 | 6910 | 6900 | 73 |
| 308 | 20230726 | 135700 | 2279705820 | 6900 | 6890 | 6900 | 6890 | 986 |
| 309 | 20230726 | 135600 | 2272902570 | 6900 | 6870 | 6900 | 6870 | 1248 |
| 310 | 20230726 | 135500 | 2264307480 | 6880 | 6880 | 6880 | 6870 | 1725 |
| 311 | 20230726 | 135400 | 2252451890 | 6890 | 6890 | 6890 | 6890 | 367 |
| 312 | 20230726 | 135300 | 2249923260 | 6890 | 6890 | 6900 | 6890 | 891 |
| 313 | 20230726 | 135200 | 2243783150 | 6890 | 6870 | 6890 | 6870 | 2006 |
| 314 | 20230726 | 135100 | 2229989770 | 6870 | 6880 | 6880 | 6870 | 454 |
| 315 | 20230726 | 135000 | 2226866400 | 6870 | 6880 | 6880 | 6870 | 62 |
| 316 | 20230726 | 134900 | 2226440120 | 6880 | 6870 | 6890 | 6870 | 92 |
| 317 | 20230726 | 134800 | 2225807150 | 6870 | 6880 | 6890 | 6870 | 528 |
| 318 | 20230726 | 134700 | 2222174020 | 6870 | 6870 | 6880 | 6870 | 1080 |
| 319 | 20230726 | 134600 | 2214746690 | 6880 | 6890 | 6890 | 6880 | 195 |
| 320 | 20230726 | 134500 | 2213403570 | 6890 | 6890 | 6890 | 6860 | 1606 |
| 321 | 20230726 | 134400 | 2202356290 | 6890 | 6870 | 6890 | 6870 | 1530 |
| 322 | 20230726 | 134300 | 2191831320 | 6870 | 6860 | 6870 | 6860 | 610 |
| 323 | 20230726 | 134200 | 2187641380 | 6870 | 6870 | 6890 | 6860 | 772 |
| 324 | 20230726 | 134100 | 2182332940 | 6870 | 6860 | 6870 | 6860 | 199 |
| 325 | 20230726 | 134000 | 2180965950 | 6870 | 6890 | 6900 | 6860 | 2796 |
| 326 | 20230726 | 133900 | 2161737380 | 6890 | 6900 | 6900 | 6890 | 1383 |
| 327 | 20230726 | 133800 | 2152195020 | 6910 | 6900 | 6910 | 6900 | 425 |
| 328 | 20230726 | 133700 | 2149261620 | 6900 | 6890 | 6910 | 6880 | 1724 |
| 329 | 20230726 | 133600 | 2137365840 | 6890 | 6870 | 6900 | 6860 | 1924 |
| 330 | 20230726 | 133500 | 2124120310 | 6870 | 6870 | 6870 | 6850 | 501 |
| 331 | 20230726 | 133400 | 2120681130 | 6860 | 6870 | 6870 | 6850 | 1142 |
| 332 | 20230726 | 133300 | 2112849320 | 6870 | 6860 | 6890 | 6860 | 2193 |
| 333 | 20230726 | 133200 | 2097768350 | 6860 | 6850 | 6860 | 6850 | 368 |
| 334 | 20230726 | 133100 | 2095244800 | 6860 | 6860 | 6860 | 6850 | 156 |
| 335 | 20230726 | 133000 | 2094175590 | 6860 | 6860 | 6860 | 6850 | 364 |
| 336 | 20230726 | 132900 | 2091680110 | 6860 | 6860 | 6890 | 6860 | 2639 |
| 337 | 20230726 | 132800 | 2073567770 | 6860 | 6860 | 6870 | 6860 | 34 |
| 338 | 20230726 | 132700 | 2073334480 | 6870 | 6870 | 6870 | 6860 | 99 |
| 339 | 20230726 | 132600 | 2072654490 | 6860 | 6870 | 6870 | 6860 | 75 |
| 340 | 20230726 | 132500 | 2072139550 | 6870 | 6880 | 6880 | 6860 | 1614 |
| 341 | 20230726 | 132400 | 2061048660 | 6890 | 6880 | 6900 | 6860 | 500 |
| 342 | 20230726 | 132300 | 2057605530 | 6880 | 6870 | 6880 | 6860 | 873 |
| 343 | 20230726 | 132200 | 2051610650 | 6870 | 6870 | 6870 | 6860 | 457 |
| 344 | 20230726 | 132100 | 2048471200 | 6870 | 6870 | 6880 | 6870 | 100 |
| 345 | 20230726 | 132000 | 2047783620 | 6870 | 6880 | 6880 | 6860 | 137 |
| 346 | 20230726 | 131900 | 2046842590 | 6880 | 6870 | 6890 | 6870 | 1811 |
| 347 | 20230726 | 131800 | 2034383050 | 6880 | 6870 | 6880 | 6860 | 399 |
| 348 | 20230726 | 131700 | 2031641620 | 6870 | 6870 | 6870 | 6860 | 389 |
| 349 | 20230726 | 131600 | 2028971330 | 6870 | 6870 | 6870 | 6860 | 249 |
| 350 | 20230726 | 131500 | 2027260850 | 6860 | 6860 | 6870 | 6860 | 997 |
| 351 | 20230726 | 131400 | 2020419740 | 6860 | 6870 | 6870 | 6860 | 203 |
| 352 | 20230726 | 131300 | 2019025430 | 6860 | 6860 | 6870 | 6850 | 352 |
| 353 | 20230726 | 131200 | 2016610300 | 6860 | 6860 | 6860 | 6850 | 1329 |
| 354 | 20230726 | 131100 | 2007493700 | 6850 | 6860 | 6860 | 6850 | 383 |
| 355 | 20230726 | 131000 | 2004866600 | 6860 | 6860 | 6860 | 6850 | 477 |
| 356 | 20230726 | 130900 | 2001595430 | 6860 | 6860 | 6860 | 6850 | 256 |
| 357 | 20230726 | 130800 | 1999840520 | 6860 | 6850 | 6860 | 6850 | 253 |
| 358 | 20230726 | 130700 | 1998106220 | 6870 | 6850 | 6870 | 6850 | 102 |
| 359 | 20230726 | 130600 | 1997406460 | 6860 | 6860 | 6860 | 6860 | 555 |
| 360 | 20230726 | 130500 | 1993599160 | 6860 | 6870 | 6870 | 6860 | 660 |
| 361 | 20230726 | 130400 | 1989070100 | 6870 | 6860 | 6870 | 6860 | 285 |
| 362 | 20230726 | 130300 | 1987114260 | 6860 | 6860 | 6860 | 6860 | 692 |
| 363 | 20230726 | 130200 | 1982367140 | 6860 | 6850 | 6870 | 6850 | 114 |
| 364 | 20230726 | 130100 | 1981585260 | 6860 | 6850 | 6860 | 6850 | 73 |
| 365 | 20230726 | 130000 | 1981084910 | 6870 | 6870 | 6870 | 6850 | 2524 |
| 366 | 20230726 | 125900 | 1963761900 | 6870 | 6870 | 6870 | 6870 | 792 |
| 367 | 20230726 | 125800 | 1958320860 | 6880 | 6880 | 6880 | 6870 | 332 |
| 368 | 20230726 | 125700 | 1956039420 | 6880 | 6870 | 6880 | 6870 | 765 |
| 369 | 20230726 | 125600 | 1950783440 | 6870 | 6870 | 6870 | 6870 | 58 |
| 370 | 20230726 | 125500 | 1950384980 | 6860 | 6860 | 6870 | 6860 | 696 |
| 371 | 20230726 | 125400 | 1945606120 | 6870 | 6860 | 6870 | 6860 | 225 |
| 372 | 20230726 | 125300 | 1944060380 | 6860 | 6850 | 6860 | 6850 | 1629 |
| 373 | 20230726 | 125200 | 1932885450 | 6850 | 6850 | 6860 | 6850 | 128 |
| 374 | 20230726 | 125100 | 1932008340 | 6860 | 6860 | 6860 | 6860 | 99 |
| 375 | 20230726 | 125000 | 1931329200 | 6860 | 6860 | 6860 | 6860 | 50 |
| 376 | 20230726 | 124900 | 1930986200 | 6860 | 6860 | 6860 | 6860 | 39 |
| 377 | 20230726 | 124800 | 1930718660 | 6850 | 6860 | 6860 | 6850 | 16 |
| 378 | 20230726 | 124700 | 1930608930 | 6860 | 6850 | 6860 | 6850 | 760 |
| 379 | 20230726 | 124600 | 1925399330 | 6860 | 6860 | 6860 | 6850 | 93 |
| 380 | 20230726 | 124500 | 1924761360 | 6850 | 6860 | 6860 | 6850 | 857 |
| 381 | 20230726 | 124400 | 1918889400 | 6860 | 6870 | 6870 | 6860 | 138 |
| 382 | 20230726 | 124300 | 1917942330 | 6860 | 6850 | 6860 | 6850 | 1651 |
| 383 | 20230726 | 124200 | 1906617030 | 6860 | 6860 | 6860 | 6860 | 42 |
| 384 | 20230726 | 124100 | 1906328910 | 6850 | 6860 | 6860 | 6850 | 3074 |
| 385 | 20230726 | 124000 | 1885268940 | 6870 | 6870 | 6870 | 6860 | 3024 |
| 386 | 20230726 | 123900 | 1864523810 | 6870 | 6860 | 6870 | 6860 | 65 |
| 387 | 20230726 | 123800 | 1864077810 | 6870 | 6870 | 6870 | 6870 | 120 |
| 388 | 20230726 | 123700 | 1863253410 | 6870 | 6870 | 6870 | 6860 | 744 |
| 389 | 20230726 | 123600 | 1858142150 | 6870 | 6870 | 6870 | 6870 | 10 |
| 390 | 20230726 | 123500 | 1858073450 | 6870 | 6880 | 6880 | 6870 | 3314 |
| 391 | 20230726 | 123400 | 1835305680 | 6880 | 6880 | 6880 | 6870 | 3364 |
| 392 | 20230726 | 123300 | 1812161610 | 6880 | 6880 | 6880 | 6870 | 516 |
| 393 | 20230726 | 123200 | 1808616090 | 6870 | 6880 | 6880 | 6870 | 1128 |
| 394 | 20230726 | 123100 | 1800864710 | 6870 | 6880 | 6880 | 6870 | 762 |
| 395 | 20230726 | 123000 | 1795626220 | 6880 | 6880 | 6880 | 6880 | 304 |
| 396 | 20230726 | 122900 | 1793534700 | 6880 | 6870 | 6880 | 6870 | 244 |
| 397 | 20230726 | 122800 | 1791857970 | 6870 | 6890 | 6890 | 6870 | 4029 |
| 398 | 20230726 | 122700 | 1764141090 | 6890 | 6890 | 6890 | 6880 | 2337 |
| 399 | 20230726 | 122600 | 1748051880 | 6880 | 6890 | 6890 | 6880 | 5644 |
| 400 | 20230726 | 122500 | 1709219550 | 6890 | 6890 | 6890 | 6890 | 129 |
| 401 | 20230726 | 122400 | 1708330740 | 6890 | 6890 | 6900 | 6880 | 266 |
| 402 | 20230726 | 122300 | 1706497520 | 6900 | 6890 | 6900 | 6890 | 304 |
| 403 | 20230726 | 122200 | 1704402530 | 6890 | 6890 | 6890 | 6890 | 251 |
| 404 | 20230726 | 122100 | 1702673140 | 6890 | 6890 | 6890 | 6890 | 149 |
| 405 | 20230726 | 122000 | 1701646530 | 6890 | 6890 | 6890 | 6880 | 139 |
| 406 | 20230726 | 121900 | 1700688850 | 6890 | 6890 | 6890 | 6890 | 185 |
| 407 | 20230726 | 121800 | 1699414200 | 6890 | 6880 | 6890 | 6880 | 1954 |
| 408 | 20230726 | 121700 | 1685958240 | 6880 | 6900 | 6900 | 6880 | 1817 |
| 409 | 20230726 | 121600 | 1673438730 | 6900 | 6900 | 6900 | 6900 | 1 |
| 410 | 20230726 | 121500 | 1673431830 | 6900 | 6900 | 6900 | 6900 | 83 |
| 411 | 20230726 | 121400 | 1672859130 | 6900 | 6890 | 6900 | 6890 | 147 |
| 412 | 20230726 | 121300 | 1671845040 | 6910 | 6910 | 6910 | 6910 | 44 |
| 413 | 20230726 | 121200 | 1671541000 | 6910 | 6910 | 6910 | 6910 | 120 |
| 414 | 20230726 | 121100 | 1670711800 | 6900 | 6900 | 6910 | 6900 | 235 |
| 415 | 20230726 | 121000 | 1669088460 | 6890 | 6890 | 6890 | 6890 | 1 |
| 416 | 20230726 | 120900 | 1669081570 | 6910 | 6890 | 6910 | 6890 | 239 |
| 417 | 20230726 | 120800 | 1667434080 | 6900 | 6900 | 6900 | 6900 | 168 |
| 418 | 20230726 | 120700 | 1666274880 | 6900 | 6900 | 6900 | 6900 | 1116 |
| 419 | 20230726 | 120600 | 1658574480 | 6900 | 6900 | 6900 | 6900 | 90 |
| 420 | 20230726 | 120500 | 1657953480 | 6900 | 6900 | 6900 | 6900 | 721 |
| 421 | 20230726 | 120400 | 1652978580 | 6900 | 6900 | 6900 | 6900 | 239 |
| 422 | 20230726 | 120300 | 1651329480 | 6890 | 6900 | 6900 | 6890 | 21 |
| 423 | 20230726 | 120200 | 1651184590 | 6900 | 6900 | 6900 | 6900 | 39 |
| 424 | 20230726 | 120100 | 1650915490 | 6900 | 6900 | 6900 | 6900 | 405 |
| 425 | 20230726 | 120000 | 1648120990 | 6900 | 6890 | 6900 | 6890 | 272 |
| 426 | 20230726 | 115900 | 1646244420 | 6890 | 6900 | 6900 | 6890 | 352 |
| 427 | 20230726 | 115800 | 1643818690 | 6890 | 6900 | 6900 | 6890 | 169 |
| 428 | 20230726 | 115700 | 1642652740 | 6900 | 6890 | 6900 | 6890 | 243 |
| 429 | 20230726 | 115600 | 1640978070 | 6890 | 6890 | 6890 | 6890 | 210 |
| 430 | 20230726 | 115500 | 1639531170 | 6890 | 6880 | 6900 | 6880 | 281 |
| 431 | 20230726 | 115400 | 1637594700 | 6890 | 6890 | 6890 | 6890 | 160 |
| 432 | 20230726 | 115300 | 1636492300 | 6900 | 6890 | 6900 | 6890 | 212 |
| 433 | 20230726 | 115200 | 1635029940 | 6900 | 6890 | 6900 | 6890 | 153 |
| 434 | 20230726 | 115100 | 1633975340 | 6890 | 6890 | 6890 | 6890 | 1487 |
| 435 | 20230726 | 115000 | 1623729910 | 6890 | 6890 | 6890 | 6890 | 617 |
| 436 | 20230726 | 114900 | 1619478780 | 6900 | 6900 | 6900 | 6890 | 258 |
| 437 | 20230726 | 114800 | 1617699030 | 6900 | 6900 | 6900 | 6890 | 104 |
| 438 | 20230726 | 114700 | 1616981530 | 6890 | 6890 | 6900 | 6890 | 985 |
| 439 | 20230726 | 114600 | 1610194740 | 6900 | 6900 | 6900 | 6900 | 1178 |
| 440 | 20230726 | 114500 | 1602066540 | 6900 | 6900 | 6900 | 6900 | 0 |
| 441 | 20230726 | 114400 | 1602066540 | 6900 | 6900 | 6900 | 6900 | 39 |
| 442 | 20230726 | 114300 | 1601797440 | 6890 | 6890 | 6890 | 6890 | 50 |
| 443 | 20230726 | 114200 | 1601452940 | 6890 | 6880 | 6890 | 6880 | 348 |
| 444 | 20230726 | 114100 | 1599056730 | 6880 | 6890 | 6890 | 6880 | 147 |
| 445 | 20230726 | 114000 | 1598043940 | 6890 | 6880 | 6890 | 6880 | 958 |
| 446 | 20230726 | 113900 | 1591452510 | 6880 | 6880 | 6880 | 6880 | 53 |
| 447 | 20230726 | 113800 | 1591087870 | 6860 | 6880 | 6880 | 6860 | 502 |
| 448 | 20230726 | 113700 | 1587638860 | 6880 | 6870 | 6880 | 6870 | 327 |
| 449 | 20230726 | 113600 | 1585389130 | 6880 | 6870 | 6880 | 6870 | 408 |
| 450 | 20230726 | 113500 | 1582586150 | 6870 | 6860 | 6870 | 6860 | 322 |
| 451 | 20230726 | 113400 | 1580374020 | 6870 | 6860 | 6870 | 6860 | 1808 |
| 452 | 20230726 | 113300 | 1567962060 | 6870 | 6860 | 6870 | 6860 | 875 |
| 453 | 20230726 | 113200 | 1561952790 | 6860 | 6860 | 6870 | 6860 | 144 |
| 454 | 20230726 | 113100 | 1560964850 | 6870 | 6870 | 6870 | 6870 | 92 |
| 455 | 20230726 | 113000 | 1560332810 | 6870 | 6870 | 6870 | 6870 | 264 |
| 456 | 20230726 | 112900 | 1558519130 | 6870 | 6880 | 6880 | 6870 | 2213 |
| 457 | 20230726 | 112800 | 1543314410 | 6870 | 6870 | 6890 | 6870 | 655 |
| 458 | 20230726 | 112700 | 1538813780 | 6880 | 6880 | 6890 | 6880 | 1264 |
| 459 | 20230726 | 112600 | 1530111060 | 6880 | 6870 | 6880 | 6870 | 924 |
| 460 | 20230726 | 112500 | 1523761980 | 6870 | 6870 | 6870 | 6870 | 116 |
| 461 | 20230726 | 112400 | 1522965060 | 6870 | 6870 | 6870 | 6860 | 704 |
| 462 | 20230726 | 112300 | 1518128640 | 6870 | 6870 | 6870 | 6860 | 1876 |
| 463 | 20230726 | 112200 | 1505245520 | 6870 | 6870 | 6870 | 6860 | 724 |
| 464 | 20230726 | 112100 | 1500271990 | 6870 | 6870 | 6870 | 6860 | 148 |
| 465 | 20230726 | 112000 | 1499255240 | 6870 | 6870 | 6870 | 6870 | 146 |
| 466 | 20230726 | 111900 | 1498252220 | 6870 | 6870 | 6870 | 6870 | 261 |
| 467 | 20230726 | 111800 | 1496459150 | 6870 | 6870 | 6870 | 6860 | 137 |
| 468 | 20230726 | 111700 | 1495518130 | 6870 | 6860 | 6870 | 6850 | 2010 |
| 469 | 20230726 | 111600 | 1481734090 | 6860 | 6860 | 6860 | 6850 | 501 |
| 470 | 20230726 | 111500 | 1478300480 | 6860 | 6860 | 6860 | 6860 | 725 |
| 471 | 20230726 | 111400 | 1473326980 | 6860 | 6870 | 6870 | 6860 | 360 |
| 472 | 20230726 | 111300 | 1470854260 | 6860 | 6860 | 6870 | 6860 | 437 |
| 473 | 20230726 | 111200 | 1467856050 | 6860 | 6880 | 6880 | 6860 | 730 |
| 474 | 20230726 | 111100 | 1462846850 | 6880 | 6850 | 6880 | 6850 | 588 |
| 475 | 20230726 | 111000 | 1458808330 | 6840 | 6850 | 6860 | 6840 | 3419 |
| 476 | 20230726 | 110900 | 1435388690 | 6850 | 6850 | 6860 | 6850 | 115 |
| 477 | 20230726 | 110800 | 1434599940 | 6850 | 6860 | 6870 | 6850 | 483 |
| 478 | 20230726 | 110700 | 1431284860 | 6850 | 6880 | 6890 | 6850 | 12913 |
| 479 | 20230726 | 110600 | 1342669040 | 6890 | 6890 | 6890 | 6880 | 1378 |
| 480 | 20230726 | 110500 | 1333175130 | 6890 | 6890 | 6890 | 6880 | 806 |
| 481 | 20230726 | 110400 | 1327622980 | 6890 | 6880 | 6890 | 6880 | 391 |
| 482 | 20230726 | 110300 | 1324931910 | 6890 | 6890 | 6890 | 6880 | 771 |
| 483 | 20230726 | 110200 | 1319625160 | 6890 | 6890 | 6890 | 6880 | 1061 |
| 484 | 20230726 | 110100 | 1312314930 | 6890 | 6890 | 6890 | 6880 | 449 |
| 485 | 20230726 | 110000 | 1309225370 | 6890 | 6900 | 6900 | 6880 | 1382 |
| 486 | 20230726 | 105900 | 1299692890 | 6910 | 6900 | 6910 | 6900 | 67 |
| 487 | 20230726 | 105800 | 1299229970 | 6900 | 6900 | 6910 | 6900 | 160 |
| 488 | 20230726 | 105700 | 1298125050 | 6900 | 6900 | 6910 | 6890 | 707 |
| 489 | 20230726 | 105600 | 1293250400 | 6900 | 6900 | 6910 | 6900 | 418 |
| 490 | 20230726 | 105500 | 1290365600 | 6900 | 6900 | 6910 | 6900 | 447 |
| 491 | 20230726 | 105400 | 1287277380 | 6900 | 6900 | 6900 | 6900 | 5 |
| 492 | 20230726 | 105300 | 1287242880 | 6900 | 6910 | 6910 | 6900 | 2535 |
| 493 | 20230726 | 105200 | 1269728880 | 6900 | 6910 | 6910 | 6900 | 592 |
| 494 | 20230726 | 105100 | 1265643690 | 6910 | 6900 | 6910 | 6900 | 183 |
| 495 | 20230726 | 105000 | 1264380890 | 6900 | 6880 | 6900 | 6880 | 1680 |
| 496 | 20230726 | 104900 | 1252801210 | 6870 | 6900 | 6900 | 6850 | 8371 |
| 497 | 20230726 | 104800 | 1195303600 | 6890 | 6890 | 6900 | 6890 | 1804 |
| 498 | 20230726 | 104700 | 1182873460 | 6890 | 6890 | 6890 | 6880 | 1816 |
| 499 | 20230726 | 104600 | 1170364220 | 6890 | 6890 | 6900 | 6890 | 150 |
| 500 | 20230726 | 104500 | 1169330620 | 6890 | 6890 | 6900 | 6890 | 2380 |
| 501 | 20230726 | 104400 | 1152931210 | 6890 | 6890 | 6890 | 6880 | 1579 |
| 502 | 20230726 | 104300 | 1142061900 | 6890 | 6900 | 6900 | 6880 | 4442 |
| 503 | 20230726 | 104200 | 1111456930 | 6900 | 6890 | 6900 | 6890 | 4312 |
| 504 | 20230726 | 104100 | 1081731130 | 6890 | 6900 | 6900 | 6890 | 814 |
| 505 | 20230726 | 104000 | 1076119970 | 6900 | 6890 | 6900 | 6890 | 445 |
| 506 | 20230726 | 103900 | 1073052410 | 6890 | 6890 | 6890 | 6890 | 316 |
| 507 | 20230726 | 103800 | 1070875170 | 6890 | 6900 | 6900 | 6890 | 1871 |
| 508 | 20230726 | 103700 | 1057968080 | 6890 | 6890 | 6900 | 6890 | 1422 |
| 509 | 20230726 | 103600 | 1048169920 | 6900 | 6900 | 6900 | 6890 | 964 |
| 510 | 20230726 | 103500 | 1041520410 | 6900 | 6890 | 6900 | 6890 | 758 |
| 511 | 20230726 | 103400 | 1036297270 | 6890 | 6900 | 6900 | 6890 | 331 |
| 512 | 20230726 | 103300 | 1034014160 | 6900 | 6900 | 6900 | 6900 | 763 |
| 513 | 20230726 | 103200 | 1028749460 | 6910 | 6910 | 6910 | 6900 | 70 |
| 514 | 20230726 | 103100 | 1028266060 | 6900 | 6900 | 6900 | 6900 | 99 |
| 515 | 20230726 | 103000 | 1027582960 | 6910 | 6900 | 6910 | 6890 | 347 |
| 516 | 20230726 | 102900 | 1025188960 | 6900 | 6900 | 6910 | 6900 | 1186 |
| 517 | 20230726 | 102800 | 1017005510 | 6900 | 6900 | 6910 | 6900 | 3270 |
| 518 | 20230726 | 102700 | 994442120 | 6900 | 6910 | 6910 | 6900 | 4192 |
| 519 | 20230726 | 102600 | 965516520 | 6910 | 6910 | 6910 | 6900 | 1202 |
| 520 | 20230726 | 102500 | 957210780 | 6910 | 6930 | 6930 | 6910 | 8147 |
| 521 | 20230726 | 102400 | 900877740 | 6920 | 6930 | 6930 | 6920 | 4574 |
| 522 | 20230726 | 102300 | 869179970 | 6940 | 6940 | 6950 | 6930 | 369 |
| 523 | 20230726 | 102200 | 866618560 | 6940 | 6940 | 6940 | 6930 | 2976 |
| 524 | 20230726 | 102100 | 845978730 | 6940 | 6940 | 6950 | 6940 | 2197 |
| 525 | 20230726 | 102000 | 830729130 | 6930 | 6940 | 6940 | 6930 | 1367 |
| 526 | 20230726 | 101900 | 821252150 | 6940 | 6950 | 6950 | 6940 | 449 |
| 527 | 20230726 | 101800 | 818134420 | 6940 | 6940 | 6950 | 6940 | 1149 |
| 528 | 20230726 | 101700 | 810156560 | 6950 | 6940 | 6950 | 6930 | 861 |
| 529 | 20230726 | 101600 | 804180840 | 6950 | 6950 | 6950 | 6950 | 685 |
| 530 | 20230726 | 101500 | 799420090 | 6950 | 6930 | 6950 | 6930 | 666 |
| 531 | 20230726 | 101400 | 794797900 | 6930 | 6940 | 6950 | 6930 | 269 |
| 532 | 20230726 | 101300 | 792931250 | 6940 | 6950 | 6950 | 6940 | 2383 |
| 533 | 20230726 | 101200 | 776393210 | 6950 | 6940 | 6950 | 6940 | 276 |
| 534 | 20230726 | 101100 | 774477620 | 6940 | 6940 | 6940 | 6940 | 165 |
| 535 | 20230726 | 101000 | 773332520 | 6940 | 6940 | 6940 | 6930 | 1102 |
| 536 | 20230726 | 100900 | 765685090 | 6940 | 6940 | 6950 | 6940 | 386 |
| 537 | 20230726 | 100800 | 763006230 | 6940 | 6950 | 6950 | 6940 | 1264 |
| 538 | 20230726 | 100700 | 754229820 | 6950 | 6950 | 6950 | 6950 | 1 |
| 539 | 20230726 | 100600 | 754222870 | 6960 | 6960 | 6960 | 6950 | 1084 |
| 540 | 20230726 | 100500 | 746685670 | 6950 | 6960 | 6960 | 6950 | 360 |
| 541 | 20230726 | 100400 | 744182260 | 6940 | 6950 | 6950 | 6940 | 1443 |
| 542 | 20230726 | 100300 | 734153930 | 6950 | 6950 | 6960 | 6940 | 866 |
| 543 | 20230726 | 100200 | 728140030 | 6950 | 6950 | 6960 | 6950 | 2593 |
| 544 | 20230726 | 100100 | 710118150 | 6950 | 6950 | 6960 | 6950 | 477 |
| 545 | 20230726 | 100000 | 706801400 | 6950 | 6950 | 6960 | 6950 | 2961 |
| 546 | 20230726 | 095900 | 686204950 | 6950 | 6960 | 6960 | 6950 | 329 |
| 547 | 20230726 | 095800 | 683915200 | 6960 | 6950 | 6960 | 6950 | 46 |
| 548 | 20230726 | 095700 | 683595060 | 6970 | 6990 | 6990 | 6950 | 12854 |
| 549 | 20230726 | 095600 | 594078050 | 6980 | 6970 | 6980 | 6970 | 3370 |
| 550 | 20230726 | 095500 | 570556470 | 6970 | 6970 | 6980 | 6970 | 198 |
| 551 | 20230726 | 095400 | 569175480 | 6980 | 6970 | 6980 | 6970 | 316 |
| 552 | 20230726 | 095300 | 566971960 | 6980 | 6980 | 6990 | 6970 | 1884 |
| 553 | 20230726 | 095200 | 553821400 | 6980 | 7000 | 7000 | 6980 | 546 |
| 554 | 20230726 | 095100 | 550007750 | 6990 | 6990 | 6990 | 6990 | 843 |
| 555 | 20230726 | 095000 | 544115180 | 6990 | 6990 | 6990 | 6980 | 1113 |
| 556 | 20230726 | 094900 | 536343830 | 6980 | 6990 | 6990 | 6980 | 429 |
| 557 | 20230726 | 094800 | 533349350 | 6980 | 6990 | 6990 | 6980 | 1408 |
| 558 | 20230726 | 094700 | 523519950 | 6990 | 6990 | 6990 | 6980 | 187 |
| 559 | 20230726 | 094600 | 522214270 | 6990 | 6990 | 6990 | 6980 | 490 |
| 560 | 20230726 | 094500 | 518790680 | 6990 | 6990 | 6990 | 6980 | 47 |
| 561 | 20230726 | 094400 | 518462160 | 6980 | 6990 | 6990 | 6980 | 497 |
| 562 | 20230726 | 094300 | 514992800 | 6990 | 6980 | 6990 | 6980 | 3672 |
| 563 | 20230726 | 094200 | 489355240 | 6990 | 7000 | 7000 | 6990 | 912 |
| 564 | 20230726 | 094100 | 482980350 | 7000 | 7000 | 7010 | 7000 | 1834 |
| 565 | 20230726 | 094000 | 470135830 | 7000 | 7000 | 7000 | 7000 | 292 |
| 566 | 20230726 | 093900 | 468091830 | 7010 | 7010 | 7020 | 7010 | 1485 |
| 567 | 20230726 | 093800 | 457680090 | 7010 | 7010 | 7010 | 7010 | 5 |
| 568 | 20230726 | 093700 | 457645040 | 7010 | 7000 | 7020 | 7000 | 958 |
| 569 | 20230726 | 093600 | 450934030 | 6990 | 7000 | 7000 | 6990 | 195 |
| 570 | 20230726 | 093500 | 449570580 | 7000 | 7000 | 7000 | 6990 | 1325 |
| 571 | 20230726 | 093400 | 440306150 | 7000 | 7000 | 7000 | 6990 | 182 |
| 572 | 20230726 | 093300 | 439033470 | 6990 | 6990 | 7000 | 6980 | 625 |
| 573 | 20230726 | 093200 | 434662250 | 6990 | 6990 | 7000 | 6980 | 838 |
| 574 | 20230726 | 093100 | 428804780 | 6980 | 6990 | 7000 | 6980 | 3088 |
| 575 | 20230726 | 093000 | 407238040 | 6990 | 7000 | 7000 | 6990 | 2192 |
| 576 | 20230726 | 092900 | 391915910 | 7000 | 7000 | 7000 | 6990 | 224 |
| 577 | 20230726 | 092800 | 390348110 | 7000 | 6990 | 7000 | 6990 | 315 |
| 578 | 20230726 | 092700 | 388144990 | 6990 | 7000 | 7000 | 6990 | 1586 |
| 579 | 20230726 | 092600 | 377051260 | 7000 | 7010 | 7010 | 7000 | 1480 |
| 580 | 20230726 | 092500 | 366690820 | 7000 | 7000 | 7010 | 6990 | 8869 |
| 581 | 20230726 | 092400 | 304612500 | 7000 | 7010 | 7010 | 7000 | 579 |
| 582 | 20230726 | 092300 | 300557470 | 7000 | 7010 | 7020 | 7000 | 9590 |
| 583 | 20230726 | 092200 | 233351850 | 7020 | 7020 | 7020 | 7010 | 1555 |
| 584 | 20230726 | 092100 | 222437070 | 7010 | 7020 | 7020 | 7010 | 508 |
| 585 | 20230726 | 092000 | 218870920 | 7030 | 7040 | 7040 | 7010 | 2576 |
| 586 | 20230726 | 091900 | 200772220 | 7040 | 7040 | 7040 | 7040 | 1154 |
| 587 | 20230726 | 091800 | 192648060 | 7040 | 7040 | 7040 | 7040 | 372 |
| 588 | 20230726 | 091700 | 190029180 | 7040 | 7030 | 7040 | 7020 | 1140 |
| 589 | 20230726 | 091600 | 182021040 | 7020 | 7030 | 7030 | 7020 | 1785 |
| 590 | 20230726 | 091500 | 169487500 | 7030 | 7020 | 7030 | 7020 | 1044 |
| 591 | 20230726 | 091400 | 162156350 | 7020 | 7040 | 7040 | 7020 | 1377 |
| 592 | 20230726 | 091300 | 152475800 | 7040 | 7040 | 7040 | 7040 | 130 |
| 593 | 20230726 | 091200 | 151560600 | 7040 | 7050 | 7050 | 7040 | 338 |
| 594 | 20230726 | 091100 | 149180670 | 7050 | 7060 | 7060 | 7030 | 1271 |
| 595 | 20230726 | 091000 | 140228150 | 7070 | 7030 | 7070 | 7020 | 907 |
| 596 | 20230726 | 090900 | 133841840 | 7030 | 7030 | 7040 | 7020 | 340 |
| 597 | 20230726 | 090800 | 131451040 | 7030 | 7020 | 7030 | 7010 | 2116 |
| 598 | 20230726 | 090700 | 116596350 | 7010 | 7010 | 7010 | 7010 | 1636 |
| 599 | 20230726 | 090600 | 105127990 | 7010 | 7010 | 7020 | 7000 | 3366 |
| 600 | 20230726 | 090500 | 81518220 | 7000 | 7020 | 7020 | 7000 | 3385 |
| 601 | 20230726 | 090400 | 57786740 | 7020 | 7030 | 7030 | 7010 | 1563 |
| 602 | 20230726 | 090300 | 46813950 | 7030 | 7030 | 7040 | 7020 | 2148 |
| 603 | 20230726 | 090200 | 31719690 | 7030 | 7050 | 7050 | 7020 | 894 |
| 604 | 20230726 | 090100 | 25433300 | 7040 | 7040 | 7050 | 7040 | 1814 |
| 605 | 20230726 | 090000 | 12654200 | 7040 | 7080 | 7080 | 7040 | 1791 |