33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 4827 |
| 3 | 20230726 | 192600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 4 | 20230726 | 192500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 5 | 20230726 | 192400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 6 | 20230726 | 192300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 7 | 20230726 | 192200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 8 | 20230726 | 192100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 9 | 20230726 | 192000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 10 | 20230726 | 191900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 11 | 20230726 | 191800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 12 | 20230726 | 191700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 13 | 20230726 | 191600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 14 | 20230726 | 191500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 15 | 20230726 | 191400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 16 | 20230726 | 191300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 17 | 20230726 | 191200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 18 | 20230726 | 191100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 19 | 20230726 | 191000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 20 | 20230726 | 190900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 21 | 20230726 | 190800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 22 | 20230726 | 190700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 23 | 20230726 | 190600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 24 | 20230726 | 190500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 25 | 20230726 | 190400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 26 | 20230726 | 190300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 27 | 20230726 | 190200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 28 | 20230726 | 190100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 29 | 20230726 | 190000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 30 | 20230726 | 185900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 31 | 20230726 | 185800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 32 | 20230726 | 185700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 4827 |
| 33 | 20230726 | 185600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 34 | 20230726 | 185500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 35 | 20230726 | 185400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 36 | 20230726 | 185300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 37 | 20230726 | 185200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 38 | 20230726 | 185100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 39 | 20230726 | 185000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 40 | 20230726 | 184900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 41 | 20230726 | 184800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 42 | 20230726 | 184700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 43 | 20230726 | 184600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 44 | 20230726 | 184500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 45 | 20230726 | 184400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 46 | 20230726 | 184300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 47 | 20230726 | 184200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 48 | 20230726 | 184100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 49 | 20230726 | 184000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 50 | 20230726 | 183900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 51 | 20230726 | 183800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 52 | 20230726 | 183700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 53 | 20230726 | 183600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 54 | 20230726 | 183500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 55 | 20230726 | 183400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 56 | 20230726 | 183300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 57 | 20230726 | 183200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 58 | 20230726 | 183100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 59 | 20230726 | 183000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 60 | 20230726 | 182900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 61 | 20230726 | 182800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 62 | 20230726 | 182700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 4827 |
| 63 | 20230726 | 182600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 64 | 20230726 | 182500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 65 | 20230726 | 182400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 66 | 20230726 | 182300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 67 | 20230726 | 182200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 68 | 20230726 | 182100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 69 | 20230726 | 182000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 70 | 20230726 | 181900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 71 | 20230726 | 181800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 72 | 20230726 | 181700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 73 | 20230726 | 181600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 74 | 20230726 | 181500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 75 | 20230726 | 181400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 76 | 20230726 | 181300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 77 | 20230726 | 181200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 78 | 20230726 | 181100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 79 | 20230726 | 181000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 80 | 20230726 | 180900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 81 | 20230726 | 180800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 82 | 20230726 | 180700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 83 | 20230726 | 180600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 84 | 20230726 | 180500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 85 | 20230726 | 180400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 86 | 20230726 | 180300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 87 | 20230726 | 180200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 88 | 20230726 | 180100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 89 | 20230726 | 180000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 90 | 20230726 | 175900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 91 | 20230726 | 175800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 92 | 20230726 | 175700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 4827 |
| 93 | 20230726 | 175600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 94 | 20230726 | 175500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 95 | 20230726 | 175400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 96 | 20230726 | 175300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 97 | 20230726 | 175200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 98 | 20230726 | 175100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 99 | 20230726 | 175000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 100 | 20230726 | 174900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 101 | 20230726 | 174800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 102 | 20230726 | 174700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 103 | 20230726 | 174600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 104 | 20230726 | 174500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 105 | 20230726 | 174400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 106 | 20230726 | 174300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 107 | 20230726 | 174200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 108 | 20230726 | 174100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 109 | 20230726 | 174000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 110 | 20230726 | 173900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 111 | 20230726 | 173800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 112 | 20230726 | 173700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 113 | 20230726 | 173600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 114 | 20230726 | 173500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 115 | 20230726 | 173400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 116 | 20230726 | 173300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 117 | 20230726 | 173200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 118 | 20230726 | 173100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 119 | 20230726 | 173000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 120 | 20230726 | 172900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 121 | 20230726 | 172800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 122 | 20230726 | 172700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 4827 |
| 123 | 20230726 | 172600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 124 | 20230726 | 172500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 125 | 20230726 | 172400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 126 | 20230726 | 172300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 127 | 20230726 | 172200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 128 | 20230726 | 172100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 129 | 20230726 | 172000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 130 | 20230726 | 171900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 131 | 20230726 | 171800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 132 | 20230726 | 171700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 133 | 20230726 | 171600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 134 | 20230726 | 171500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 135 | 20230726 | 171400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 136 | 20230726 | 171300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 137 | 20230726 | 171200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 138 | 20230726 | 171100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 139 | 20230726 | 171000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 140 | 20230726 | 170900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 141 | 20230726 | 170800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 142 | 20230726 | 170700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 143 | 20230726 | 170600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 144 | 20230726 | 170500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 145 | 20230726 | 170400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 146 | 20230726 | 170300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 147 | 20230726 | 170200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 148 | 20230726 | 170100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 149 | 20230726 | 170000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 150 | 20230726 | 165900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 151 | 20230726 | 165800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 152 | 20230726 | 165700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 4827 |
| 153 | 20230726 | 165600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 154 | 20230726 | 165500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 155 | 20230726 | 165400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 156 | 20230726 | 165300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 157 | 20230726 | 165200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 158 | 20230726 | 165100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 159 | 20230726 | 165000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 160 | 20230726 | 164900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 161 | 20230726 | 164800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 162 | 20230726 | 164700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 163 | 20230726 | 164600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 164 | 20230726 | 164500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 165 | 20230726 | 164400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 166 | 20230726 | 164300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 167 | 20230726 | 164200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 168 | 20230726 | 164100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 169 | 20230726 | 164000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 170 | 20230726 | 163900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 171 | 20230726 | 163800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 172 | 20230726 | 163700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 173 | 20230726 | 163600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 174 | 20230726 | 163500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 175 | 20230726 | 163400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 176 | 20230726 | 163300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 177 | 20230726 | 163200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 178 | 20230726 | 163100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 179 | 20230726 | 163000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 180 | 20230726 | 162900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 181 | 20230726 | 162800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 182 | 20230726 | 162700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 4827 |
| 183 | 20230726 | 162600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 184 | 20230726 | 162500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 185 | 20230726 | 162400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 186 | 20230726 | 162300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 187 | 20230726 | 162200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 188 | 20230726 | 162100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 189 | 20230726 | 162000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 190 | 20230726 | 161900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 191 | 20230726 | 161800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 192 | 20230726 | 161700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 193 | 20230726 | 161600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 194 | 20230726 | 161500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 195 | 20230726 | 161400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 196 | 20230726 | 161300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 197 | 20230726 | 161200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 198 | 20230726 | 161100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 199 | 20230726 | 161000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 200 | 20230726 | 160900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 201 | 20230726 | 160800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 202 | 20230726 | 160700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 203 | 20230726 | 160600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 204 | 20230726 | 160500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 205 | 20230726 | 160400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 206 | 20230726 | 160300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 207 | 20230726 | 160200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 208 | 20230726 | 160100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 209 | 20230726 | 160000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 210 | 20230726 | 155900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 211 | 20230726 | 155800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 212 | 20230726 | 155700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 4827 |
| 213 | 20230726 | 155600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 214 | 20230726 | 155500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 215 | 20230726 | 155400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 216 | 20230726 | 155300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 217 | 20230726 | 155200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 218 | 20230726 | 155100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 219 | 20230726 | 155000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 220 | 20230726 | 154900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 221 | 20230726 | 154800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 222 | 20230726 | 154700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 223 | 20230726 | 154600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 224 | 20230726 | 154500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 225 | 20230726 | 154400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 226 | 20230726 | 154300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 227 | 20230726 | 154200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 228 | 20230726 | 154100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 229 | 20230726 | 154000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 230 | 20230726 | 153900 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 231 | 20230726 | 153800 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 232 | 20230726 | 153700 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 233 | 20230726 | 153600 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 234 | 20230726 | 153500 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 235 | 20230726 | 153400 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 236 | 20230726 | 153300 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 237 | 20230726 | 153200 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 238 | 20230726 | 153100 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 0 |
| 239 | 20230726 | 153000 | 1932009740 | 10980 | 10980 | 10980 | 10980 | 4827 |
| 240 | 20230726 | 152900 | 1879009280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 241 | 20230726 | 152800 | 1879009280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 242 | 20230726 | 152700 | 1879009280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 243 | 20230726 | 152600 | 1879009280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 244 | 20230726 | 152500 | 1879009280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 245 | 20230726 | 152400 | 1879009280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 246 | 20230726 | 152300 | 1879009280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 247 | 20230726 | 152200 | 1879009280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 248 | 20230726 | 152100 | 1879009280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 249 | 20230726 | 152000 | 1879009280 | 10980 | 10980 | 10980 | 10980 | 0 |
| 250 | 20230726 | 151900 | 1879009280 | 10980 | 10860 | 10980 | 10860 | 1988 |
| 251 | 20230726 | 151800 | 1857278740 | 10930 | 10930 | 10930 | 10860 | 334 |
| 252 | 20230726 | 151700 | 1853649120 | 10920 | 10920 | 10920 | 10920 | 70 |
| 253 | 20230726 | 151600 | 1852884720 | 10930 | 10900 | 10930 | 10900 | 702 |
| 254 | 20230726 | 151500 | 1845225830 | 10900 | 10890 | 10900 | 10820 | 363 |
| 255 | 20230726 | 151400 | 1841287750 | 10820 | 10820 | 10820 | 10820 | 510 |
| 256 | 20230726 | 151300 | 1835769550 | 10900 | 10880 | 10900 | 10880 | 938 |
| 257 | 20230726 | 151200 | 1825546950 | 10880 | 10810 | 10880 | 10810 | 547 |
| 258 | 20230726 | 151100 | 1819633810 | 10810 | 10810 | 10810 | 10810 | 51 |
| 259 | 20230726 | 151000 | 1819082500 | 10810 | 10880 | 10880 | 10800 | 4157 |
| 260 | 20230726 | 150900 | 1774081580 | 10870 | 10870 | 10870 | 10870 | 15 |
| 261 | 20230726 | 150800 | 1773918530 | 10860 | 10870 | 10870 | 10860 | 284 |
| 262 | 20230726 | 150700 | 1770834270 | 10860 | 10870 | 10870 | 10860 | 150 |
| 263 | 20230726 | 150600 | 1769204420 | 10880 | 10860 | 10880 | 10860 | 238 |
| 264 | 20230726 | 150500 | 1766618380 | 10900 | 10900 | 10900 | 10900 | 149 |
| 265 | 20230726 | 150400 | 1764994280 | 10920 | 10920 | 10920 | 10920 | 11 |
| 266 | 20230726 | 150300 | 1764874160 | 10900 | 10900 | 10900 | 10900 | 0 |
| 267 | 20230726 | 150200 | 1764874160 | 10900 | 10930 | 10930 | 10900 | 259 |
| 268 | 20230726 | 150100 | 1762045490 | 10930 | 10930 | 10930 | 10930 | 90 |
| 269 | 20230726 | 150000 | 1761061790 | 10990 | 10990 | 10990 | 10990 | 2 |
| 270 | 20230726 | 145900 | 1761039810 | 10940 | 10940 | 10940 | 10940 | 505 |
| 271 | 20230726 | 145800 | 1755515110 | 10930 | 10930 | 10930 | 10930 | 0 |
| 272 | 20230726 | 145700 | 1755515110 | 10930 | 10980 | 10980 | 10930 | 310 |
| 273 | 20230726 | 145600 | 1752116410 | 10970 | 10950 | 10970 | 10940 | 714 |
| 274 | 20230726 | 145500 | 1744296940 | 10950 | 10940 | 10950 | 10930 | 238 |
| 275 | 20230726 | 145400 | 1741694700 | 10930 | 10940 | 10940 | 10930 | 116 |
| 276 | 20230726 | 145300 | 1740425920 | 10950 | 10960 | 10960 | 10950 | 7 |
| 277 | 20230726 | 145200 | 1740349240 | 10970 | 10960 | 10970 | 10940 | 58 |
| 278 | 20230726 | 145100 | 1739713930 | 10930 | 10930 | 10930 | 10930 | 188 |
| 279 | 20230726 | 145000 | 1737659090 | 10980 | 10980 | 10980 | 10980 | 1 |
| 280 | 20230726 | 144900 | 1737648110 | 11000 | 11000 | 11000 | 11000 | 0 |
| 281 | 20230726 | 144800 | 1737648110 | 11000 | 11000 | 11000 | 11000 | 1 |
| 282 | 20230726 | 144700 | 1737637110 | 10920 | 10920 | 10920 | 10920 | 0 |
| 283 | 20230726 | 144600 | 1737637110 | 10920 | 11000 | 11000 | 10920 | 510 |
| 284 | 20230726 | 144500 | 1732064660 | 11000 | 11000 | 11000 | 11000 | 0 |
| 285 | 20230726 | 144400 | 1732064660 | 11000 | 11000 | 11000 | 11000 | 1 |
| 286 | 20230726 | 144300 | 1732053660 | 10970 | 10970 | 10970 | 10970 | 0 |
| 287 | 20230726 | 144200 | 1732053660 | 10970 | 11010 | 11010 | 10970 | 164 |
| 288 | 20230726 | 144100 | 1730254540 | 10970 | 10970 | 10970 | 10970 | 97 |
| 289 | 20230726 | 144000 | 1729190450 | 10970 | 10970 | 10970 | 10970 | 3 |
| 290 | 20230726 | 143900 | 1729157540 | 11020 | 10990 | 11020 | 10990 | 79 |
| 291 | 20230726 | 143800 | 1728289300 | 11020 | 11020 | 11020 | 11020 | 1 |
| 292 | 20230726 | 143700 | 1728278280 | 11020 | 11020 | 11020 | 11020 | 0 |
| 293 | 20230726 | 143600 | 1728278280 | 11020 | 11020 | 11020 | 11020 | 1 |
| 294 | 20230726 | 143500 | 1728267260 | 11020 | 11020 | 11020 | 11020 | 0 |
| 295 | 20230726 | 143400 | 1728267260 | 11020 | 11020 | 11020 | 11020 | 0 |
| 296 | 20230726 | 143300 | 1728267260 | 11020 | 11020 | 11020 | 11020 | 1 |
| 297 | 20230726 | 143200 | 1728256240 | 11020 | 11020 | 11020 | 11020 | 2 |
| 298 | 20230726 | 143100 | 1728234200 | 11020 | 11020 | 11020 | 11020 | 11 |
| 299 | 20230726 | 143000 | 1728112980 | 10980 | 11030 | 11030 | 10980 | 165 |
| 300 | 20230726 | 142900 | 1726300190 | 11030 | 11030 | 11030 | 11030 | 210 |
| 301 | 20230726 | 142800 | 1723983890 | 11020 | 11000 | 11020 | 11000 | 362 |
| 302 | 20230726 | 142700 | 1719998170 | 10920 | 10990 | 11000 | 10920 | 112 |
| 303 | 20230726 | 142600 | 1718768190 | 10980 | 10990 | 10990 | 10980 | 120 |
| 304 | 20230726 | 142500 | 1717449590 | 10990 | 11000 | 11000 | 10990 | 11 |
| 305 | 20230726 | 142400 | 1717328690 | 11000 | 10980 | 11000 | 10980 | 70 |
| 306 | 20230726 | 142300 | 1716559560 | 10980 | 10990 | 11000 | 10980 | 101 |
| 307 | 20230726 | 142200 | 1715449080 | 11000 | 10950 | 11000 | 10950 | 304 |
| 308 | 20230726 | 142100 | 1712120180 | 10950 | 10950 | 10950 | 10890 | 124 |
| 309 | 20230726 | 142000 | 1710769430 | 10960 | 11000 | 11010 | 10960 | 338 |
| 310 | 20230726 | 141900 | 1707063570 | 11000 | 10960 | 11000 | 10960 | 221 |
| 311 | 20230726 | 141800 | 1704640970 | 10960 | 10960 | 10960 | 10960 | 2 |
| 312 | 20230726 | 141700 | 1704619050 | 11000 | 10970 | 11000 | 10970 | 471 |
| 313 | 20230726 | 141600 | 1699444020 | 10950 | 10880 | 10950 | 10880 | 596 |
| 314 | 20230726 | 141500 | 1692929330 | 10880 | 10880 | 10880 | 10880 | 1 |
| 315 | 20230726 | 141400 | 1692918450 | 10880 | 10880 | 10880 | 10880 | 8 |
| 316 | 20230726 | 141300 | 1692831410 | 10880 | 10850 | 10880 | 10850 | 2 |
| 317 | 20230726 | 141200 | 1692809680 | 10850 | 10850 | 10850 | 10850 | 621 |
| 318 | 20230726 | 141100 | 1686071830 | 10850 | 10850 | 10850 | 10850 | 0 |
| 319 | 20230726 | 141000 | 1686071830 | 10850 | 10850 | 10850 | 10850 | 0 |
| 320 | 20230726 | 140900 | 1686071830 | 10850 | 10850 | 10850 | 10850 | 9 |
| 321 | 20230726 | 140800 | 1685974180 | 10860 | 10860 | 10860 | 10860 | 9 |
| 322 | 20230726 | 140700 | 1685876440 | 10830 | 10850 | 10850 | 10830 | 41 |
| 323 | 20230726 | 140600 | 1685431630 | 10800 | 10820 | 10820 | 10790 | 1008 |
| 324 | 20230726 | 140500 | 1674551280 | 10820 | 10850 | 10850 | 10810 | 69 |
| 325 | 20230726 | 140400 | 1673804490 | 10910 | 10910 | 10910 | 10910 | 0 |
| 326 | 20230726 | 140300 | 1673804490 | 10910 | 10890 | 10910 | 10890 | 56 |
| 327 | 20230726 | 140200 | 1673193550 | 10880 | 10810 | 10880 | 10810 | 776 |
| 328 | 20230726 | 140100 | 1664787930 | 10820 | 10800 | 10820 | 10800 | 510 |
| 329 | 20230726 | 140000 | 1659274150 | 10800 | 10780 | 10800 | 10780 | 39 |
| 330 | 20230726 | 135900 | 1658853330 | 10820 | 10790 | 10820 | 10780 | 291 |
| 331 | 20230726 | 135800 | 1655716260 | 10790 | 10790 | 10790 | 10780 | 233 |
| 332 | 20230726 | 135700 | 1653202250 | 10820 | 10820 | 10820 | 10820 | 1 |
| 333 | 20230726 | 135600 | 1653191430 | 10800 | 10820 | 10820 | 10800 | 1102 |
| 334 | 20230726 | 135500 | 1641289810 | 10810 | 10810 | 10810 | 10810 | 330 |
| 335 | 20230726 | 135400 | 1637722510 | 10840 | 10810 | 10840 | 10800 | 2525 |
| 336 | 20230726 | 135300 | 1610431910 | 10820 | 10850 | 10850 | 10820 | 1021 |
| 337 | 20230726 | 135200 | 1599377440 | 10850 | 10850 | 10880 | 10840 | 560 |
| 338 | 20230726 | 135100 | 1593300340 | 10870 | 10940 | 10940 | 10870 | 82 |
| 339 | 20230726 | 135000 | 1592408860 | 10950 | 10950 | 10950 | 10950 | 0 |
| 340 | 20230726 | 134900 | 1592408860 | 10950 | 10950 | 10950 | 10950 | 1 |
| 341 | 20230726 | 134800 | 1592397910 | 10860 | 10950 | 10960 | 10860 | 657 |
| 342 | 20230726 | 134700 | 1585253240 | 10930 | 10930 | 10930 | 10930 | 50 |
| 343 | 20230726 | 134600 | 1584706740 | 10930 | 10840 | 10930 | 10840 | 163 |
| 344 | 20230726 | 134500 | 1582932350 | 10830 | 10960 | 10960 | 10830 | 1457 |
| 345 | 20230726 | 134400 | 1567121390 | 10900 | 10910 | 10910 | 10900 | 765 |
| 346 | 20230726 | 134300 | 1558776740 | 10910 | 10980 | 10980 | 10910 | 102 |
| 347 | 20230726 | 134200 | 1557662410 | 10970 | 10970 | 10970 | 10970 | 108 |
| 348 | 20230726 | 134100 | 1556477650 | 10970 | 10970 | 10970 | 10970 | 8 |
| 349 | 20230726 | 134000 | 1556389890 | 10970 | 10950 | 10970 | 10920 | 609 |
| 350 | 20230726 | 133900 | 1549717710 | 10960 | 10950 | 10960 | 10950 | 100 |
| 351 | 20230726 | 133800 | 1548621820 | 10910 | 10950 | 10950 | 10910 | 4 |
| 352 | 20230726 | 133700 | 1548578060 | 10910 | 10910 | 10910 | 10910 | 1 |
| 353 | 20230726 | 133600 | 1548567150 | 10920 | 10940 | 10940 | 10920 | 401 |
| 354 | 20230726 | 133500 | 1544187680 | 10960 | 10940 | 10960 | 10930 | 57 |
| 355 | 20230726 | 133400 | 1543563530 | 10940 | 10950 | 10950 | 10940 | 18 |
| 356 | 20230726 | 133300 | 1543366510 | 10950 | 10950 | 10950 | 10950 | 0 |
| 357 | 20230726 | 133200 | 1543366510 | 10950 | 10950 | 10950 | 10930 | 169 |
| 358 | 20230726 | 133100 | 1541517250 | 10960 | 10960 | 10960 | 10960 | 15 |
| 359 | 20230726 | 133000 | 1541352850 | 10960 | 10990 | 10990 | 10960 | 109 |
| 360 | 20230726 | 132900 | 1540157850 | 10990 | 10960 | 10990 | 10960 | 46 |
| 361 | 20230726 | 132800 | 1539653250 | 10970 | 10970 | 10970 | 10970 | 0 |
| 362 | 20230726 | 132700 | 1539653250 | 10970 | 11000 | 11000 | 10970 | 36 |
| 363 | 20230726 | 132600 | 1539258270 | 11000 | 10970 | 11000 | 10970 | 127 |
| 364 | 20230726 | 132500 | 1537864780 | 11020 | 11020 | 11020 | 11020 | 0 |
| 365 | 20230726 | 132400 | 1537864780 | 11020 | 11020 | 11020 | 11020 | 1 |
| 366 | 20230726 | 132300 | 1537853760 | 10970 | 10970 | 10970 | 10970 | 53 |
| 367 | 20230726 | 132200 | 1537272350 | 11020 | 11020 | 11020 | 11020 | 13 |
| 368 | 20230726 | 132100 | 1537129090 | 11000 | 11000 | 11000 | 11000 | 164 |
| 369 | 20230726 | 132000 | 1535325090 | 11030 | 11030 | 11030 | 11030 | 0 |
| 370 | 20230726 | 131900 | 1535325090 | 11030 | 10980 | 11030 | 10980 | 745 |
| 371 | 20230726 | 131800 | 1527119510 | 10980 | 10960 | 10980 | 10960 | 30 |
| 372 | 20230726 | 131700 | 1526790490 | 10980 | 10980 | 10980 | 10980 | 0 |
| 373 | 20230726 | 131600 | 1526790490 | 10980 | 10960 | 10980 | 10960 | 163 |
| 374 | 20230726 | 131500 | 1525001900 | 10960 | 10940 | 10960 | 10940 | 375 |
| 375 | 20230726 | 131400 | 1520896880 | 10940 | 10940 | 10940 | 10940 | 56 |
| 376 | 20230726 | 131300 | 1520284240 | 10940 | 10870 | 10940 | 10870 | 422 |
| 377 | 20230726 | 131200 | 1515696960 | 10860 | 10910 | 10920 | 10860 | 2740 |
| 378 | 20230726 | 131100 | 1485824580 | 10920 | 10920 | 10920 | 10920 | 11 |
| 379 | 20230726 | 131000 | 1485704460 | 10910 | 10890 | 10910 | 10880 | 46 |
| 380 | 20230726 | 130900 | 1485203400 | 10910 | 10910 | 10910 | 10910 | 15 |
| 381 | 20230726 | 130800 | 1485039750 | 10910 | 10900 | 10910 | 10900 | 19 |
| 382 | 20230726 | 130700 | 1484832630 | 10910 | 10910 | 10910 | 10900 | 262 |
| 383 | 20230726 | 130600 | 1481976760 | 10940 | 10940 | 10940 | 10940 | 212 |
| 384 | 20230726 | 130500 | 1479657480 | 10950 | 10930 | 10950 | 10930 | 297 |
| 385 | 20230726 | 130400 | 1476408640 | 10920 | 10920 | 10920 | 10920 | 91 |
| 386 | 20230726 | 130300 | 1475414920 | 10930 | 10920 | 10930 | 10920 | 64 |
| 387 | 20230726 | 130200 | 1474715640 | 10920 | 10900 | 10920 | 10870 | 134 |
| 388 | 20230726 | 130100 | 1473258470 | 10930 | 10930 | 10930 | 10930 | 10 |
| 389 | 20230726 | 130000 | 1473149170 | 10850 | 10930 | 10930 | 10850 | 39 |
| 390 | 20230726 | 125900 | 1472722980 | 10940 | 10940 | 10940 | 10940 | 1 |
| 391 | 20230726 | 125800 | 1472712040 | 10840 | 10950 | 10950 | 10830 | 680 |
| 392 | 20230726 | 125700 | 1465339440 | 10950 | 10900 | 10950 | 10900 | 235 |
| 393 | 20230726 | 125600 | 1462777840 | 10840 | 10950 | 10950 | 10840 | 681 |
| 394 | 20230726 | 125500 | 1455373610 | 10950 | 10940 | 10950 | 10940 | 406 |
| 395 | 20230726 | 125400 | 1450929090 | 10940 | 10920 | 10950 | 10880 | 150 |
| 396 | 20230726 | 125300 | 1449293780 | 10950 | 10920 | 10950 | 10920 | 3 |
| 397 | 20230726 | 125200 | 1449260960 | 10950 | 10950 | 10950 | 10950 | 217 |
| 398 | 20230726 | 125100 | 1446884810 | 10950 | 10950 | 10950 | 10920 | 221 |
| 399 | 20230726 | 125000 | 1444470560 | 10960 | 10960 | 10960 | 10960 | 234 |
| 400 | 20230726 | 124900 | 1441905920 | 10960 | 10960 | 10960 | 10960 | 247 |
| 401 | 20230726 | 124800 | 1439198800 | 10960 | 10960 | 10960 | 10960 | 5 |
| 402 | 20230726 | 124700 | 1439144000 | 10890 | 10890 | 10900 | 10890 | 586 |
| 403 | 20230726 | 124600 | 1432762370 | 10960 | 10960 | 10960 | 10960 | 6 |
| 404 | 20230726 | 124500 | 1432696610 | 10890 | 10960 | 10960 | 10890 | 115 |
| 405 | 20230726 | 124400 | 1431441100 | 10950 | 10950 | 10950 | 10900 | 122 |
| 406 | 20230726 | 124300 | 1430111050 | 10960 | 10960 | 10960 | 10960 | 0 |
| 407 | 20230726 | 124200 | 1430111050 | 10960 | 10970 | 10970 | 10960 | 130 |
| 408 | 20230726 | 124100 | 1428684980 | 10970 | 10970 | 10970 | 10970 | 175 |
| 409 | 20230726 | 124000 | 1426765230 | 10970 | 10950 | 10970 | 10950 | 10 |
| 410 | 20230726 | 123900 | 1426655630 | 10970 | 10970 | 10970 | 10970 | 1 |
| 411 | 20230726 | 123800 | 1426644660 | 10970 | 10980 | 10980 | 10970 | 184 |
| 412 | 20230726 | 123700 | 1424626150 | 11000 | 10870 | 11000 | 10860 | 19785 |
| 413 | 20230726 | 123600 | 1209743650 | 10860 | 10920 | 10920 | 10860 | 964 |
| 414 | 20230726 | 123500 | 1199243410 | 10920 | 10930 | 10930 | 10900 | 3967 |
| 415 | 20230726 | 123400 | 1155950980 | 10910 | 10910 | 10940 | 10910 | 551 |
| 416 | 20230726 | 123300 | 1149938490 | 10910 | 10970 | 10980 | 10910 | 990 |
| 417 | 20230726 | 123200 | 1139099540 | 10980 | 11070 | 11070 | 10980 | 4401 |
| 418 | 20230726 | 123100 | 1090675620 | 11070 | 11070 | 11070 | 11070 | 3 |
| 419 | 20230726 | 123000 | 1090642410 | 11080 | 11080 | 11080 | 11080 | 59 |
| 420 | 20230726 | 122900 | 1089988690 | 11080 | 11080 | 11080 | 11080 | 58 |
| 421 | 20230726 | 122800 | 1089346050 | 11090 | 11090 | 11090 | 11090 | 4 |
| 422 | 20230726 | 122700 | 1089301690 | 11090 | 11070 | 11090 | 11020 | 904 |
| 423 | 20230726 | 122600 | 1079316120 | 11070 | 11110 | 11110 | 11070 | 11 |
| 424 | 20230726 | 122500 | 1079194310 | 11110 | 11110 | 11110 | 11110 | 5 |
| 425 | 20230726 | 122400 | 1079138760 | 11110 | 11110 | 11110 | 11110 | 0 |
| 426 | 20230726 | 122300 | 1079138760 | 11110 | 11110 | 11110 | 11110 | 4 |
| 427 | 20230726 | 122200 | 1079094320 | 11120 | 11080 | 11120 | 11080 | 202 |
| 428 | 20230726 | 122100 | 1076856090 | 11120 | 11120 | 11120 | 11120 | 3 |
| 429 | 20230726 | 122000 | 1076822730 | 11130 | 11130 | 11130 | 11130 | 0 |
| 430 | 20230726 | 121900 | 1076822730 | 11130 | 11140 | 11140 | 11080 | 23 |
| 431 | 20230726 | 121800 | 1076567540 | 11140 | 11140 | 11140 | 11140 | 0 |
| 432 | 20230726 | 121700 | 1076567540 | 11140 | 11140 | 11140 | 11140 | 26 |
| 433 | 20230726 | 121600 | 1076277900 | 11130 | 11160 | 11160 | 11130 | 24 |
| 434 | 20230726 | 121500 | 1076010370 | 11160 | 11160 | 11160 | 11160 | 6 |
| 435 | 20230726 | 121400 | 1075943410 | 11160 | 11070 | 11160 | 11070 | 9 |
| 436 | 20230726 | 121300 | 1075843240 | 11070 | 11100 | 11100 | 11070 | 300 |
| 437 | 20230726 | 121200 | 1072516830 | 11190 | 11190 | 11190 | 11190 | 0 |
| 438 | 20230726 | 121100 | 1072516830 | 11190 | 11190 | 11190 | 11190 | 5 |
| 439 | 20230726 | 121000 | 1072460880 | 11190 | 11190 | 11190 | 11190 | 3 |
| 440 | 20230726 | 120900 | 1072427310 | 11050 | 11050 | 11060 | 11050 | 212 |
| 441 | 20230726 | 120800 | 1070084700 | 11200 | 11170 | 11200 | 11030 | 1025 |
| 442 | 20230726 | 120700 | 1058696700 | 11170 | 11170 | 11170 | 11170 | 51 |
| 443 | 20230726 | 120600 | 1058127030 | 11160 | 11180 | 11180 | 11160 | 152 |
| 444 | 20230726 | 120500 | 1056430590 | 11180 | 11190 | 11190 | 11180 | 7 |
| 445 | 20230726 | 120400 | 1056352270 | 11180 | 11190 | 11190 | 11180 | 3 |
| 446 | 20230726 | 120300 | 1056318710 | 11200 | 11200 | 11200 | 11200 | 3 |
| 447 | 20230726 | 120200 | 1056285110 | 11200 | 11200 | 11200 | 11200 | 63 |
| 448 | 20230726 | 120100 | 1055579510 | 11160 | 11160 | 11160 | 11160 | 9 |
| 449 | 20230726 | 120000 | 1055479070 | 11200 | 11200 | 11200 | 11200 | 5 |
| 450 | 20230726 | 115900 | 1055423070 | 11190 | 11180 | 11190 | 11160 | 1072 |
| 451 | 20230726 | 115800 | 1043438090 | 11180 | 11180 | 11180 | 11180 | 32 |
| 452 | 20230726 | 115700 | 1043080330 | 11180 | 11180 | 11180 | 11180 | 450 |
| 453 | 20230726 | 115600 | 1038049330 | 11190 | 11180 | 11190 | 11180 | 6 |
| 454 | 20230726 | 115500 | 1037982210 | 11190 | 11200 | 11200 | 11190 | 48 |
| 455 | 20230726 | 115400 | 1037445070 | 11200 | 11210 | 11210 | 11200 | 28 |
| 456 | 20230726 | 115300 | 1037131200 | 11210 | 11220 | 11220 | 11210 | 4 |
| 457 | 20230726 | 115200 | 1037086350 | 11220 | 11220 | 11220 | 11220 | 1 |
| 458 | 20230726 | 115100 | 1037075130 | 11230 | 11230 | 11230 | 11220 | 56 |
| 459 | 20230726 | 115000 | 1036446270 | 11230 | 11240 | 11240 | 11230 | 7 |
| 460 | 20230726 | 114900 | 1036367640 | 11240 | 11240 | 11240 | 11240 | 5 |
| 461 | 20230726 | 114800 | 1036311440 | 11230 | 11240 | 11240 | 11230 | 4 |
| 462 | 20230726 | 114700 | 1036266510 | 11240 | 11240 | 11240 | 11240 | 4 |
| 463 | 20230726 | 114600 | 1036221550 | 11240 | 11240 | 11240 | 11240 | 87 |
| 464 | 20230726 | 114500 | 1035243670 | 11240 | 11240 | 11240 | 11240 | 2 |
| 465 | 20230726 | 114400 | 1035221190 | 11240 | 11240 | 11240 | 11240 | 6 |
| 466 | 20230726 | 114300 | 1035153750 | 11240 | 11240 | 11240 | 11240 | 0 |
| 467 | 20230726 | 114200 | 1035153750 | 11240 | 11210 | 11240 | 11210 | 52 |
| 468 | 20230726 | 114100 | 1034570740 | 11240 | 11190 | 11240 | 11190 | 1650 |
| 469 | 20230726 | 114000 | 1016088670 | 11190 | 11180 | 11190 | 11180 | 20 |
| 470 | 20230726 | 113900 | 1015865050 | 11180 | 11180 | 11180 | 11180 | 197 |
| 471 | 20230726 | 113800 | 1013662590 | 11180 | 11180 | 11180 | 11180 | 1 |
| 472 | 20230726 | 113700 | 1013651410 | 11170 | 11170 | 11170 | 11170 | 14 |
| 473 | 20230726 | 113600 | 1013495030 | 11170 | 11170 | 11170 | 11170 | 2 |
| 474 | 20230726 | 113500 | 1013472690 | 11150 | 11170 | 11170 | 11150 | 15 |
| 475 | 20230726 | 113400 | 1013305340 | 11130 | 11140 | 11140 | 11130 | 7 |
| 476 | 20230726 | 113300 | 1013227370 | 11170 | 11140 | 11170 | 11130 | 171 |
| 477 | 20230726 | 113200 | 1011323750 | 11130 | 11170 | 11170 | 11130 | 427 |
| 478 | 20230726 | 113100 | 1006566160 | 11170 | 11170 | 11170 | 11170 | 5 |
| 479 | 20230726 | 113000 | 1006510310 | 11160 | 11160 | 11160 | 11120 | 110 |
| 480 | 20230726 | 112900 | 1005286750 | 11160 | 11160 | 11160 | 11160 | 1 |
| 481 | 20230726 | 112800 | 1005275590 | 11160 | 11160 | 11160 | 11160 | 5 |
| 482 | 20230726 | 112700 | 1005219790 | 11120 | 11120 | 11120 | 11120 | 50 |
| 483 | 20230726 | 112600 | 1004663790 | 11160 | 11160 | 11160 | 11160 | 4 |
| 484 | 20230726 | 112500 | 1004619150 | 11160 | 11160 | 11160 | 11160 | 2 |
| 485 | 20230726 | 112400 | 1004596830 | 11160 | 11140 | 11160 | 11110 | 1015 |
| 486 | 20230726 | 112300 | 993282890 | 11140 | 11140 | 11140 | 11140 | 1 |
| 487 | 20230726 | 112200 | 993271750 | 11140 | 11140 | 11140 | 11110 | 604 |
| 488 | 20230726 | 112100 | 986561140 | 11110 | 11140 | 11140 | 11110 | 132 |
| 489 | 20230726 | 112000 | 985093210 | 11160 | 11160 | 11160 | 11160 | 2 |
| 490 | 20230726 | 111900 | 985070890 | 11110 | 11110 | 11110 | 11110 | 10 |
| 491 | 20230726 | 111800 | 984959790 | 11120 | 11120 | 11120 | 11120 | 102 |
| 492 | 20230726 | 111700 | 983825550 | 11120 | 11150 | 11150 | 11120 | 8 |
| 493 | 20230726 | 111600 | 983736380 | 11150 | 11150 | 11150 | 11150 | 103 |
| 494 | 20230726 | 111500 | 982587930 | 11150 | 11150 | 11150 | 11110 | 55 |
| 495 | 20230726 | 111400 | 981974720 | 11170 | 11170 | 11170 | 11170 | 0 |
| 496 | 20230726 | 111300 | 981974720 | 11170 | 11170 | 11170 | 11170 | 0 |
| 497 | 20230726 | 111200 | 981974720 | 11170 | 11170 | 11170 | 11170 | 1 |
| 498 | 20230726 | 111100 | 981963550 | 11200 | 11180 | 11200 | 11180 | 84 |
| 499 | 20230726 | 111000 | 981023270 | 11100 | 11100 | 11100 | 11100 | 0 |
| 500 | 20230726 | 110900 | 981023270 | 11100 | 11190 | 11190 | 11100 | 154 |
| 501 | 20230726 | 110800 | 979300460 | 11120 | 11120 | 11120 | 11120 | 179 |
| 502 | 20230726 | 110700 | 977309980 | 11120 | 11120 | 11120 | 11120 | 75 |
| 503 | 20230726 | 110600 | 976475980 | 11170 | 11170 | 11170 | 11170 | 428 |
| 504 | 20230726 | 110500 | 971695220 | 11170 | 11190 | 11190 | 11170 | 476 |
| 505 | 20230726 | 110400 | 966377000 | 11190 | 11170 | 11190 | 11170 | 12623 |
| 506 | 20230726 | 110300 | 825376350 | 11170 | 11110 | 11170 | 11110 | 855 |
| 507 | 20230726 | 110200 | 815832880 | 11110 | 11110 | 11110 | 11010 | 816 |
| 508 | 20230726 | 110100 | 806835230 | 11110 | 11110 | 11110 | 11110 | 53 |
| 509 | 20230726 | 110000 | 806246400 | 11130 | 11080 | 11130 | 11080 | 386 |
| 510 | 20230726 | 105900 | 801965520 | 11060 | 11100 | 11100 | 11010 | 902 |
| 511 | 20230726 | 105800 | 792013160 | 11090 | 11090 | 11090 | 11090 | 0 |
| 512 | 20230726 | 105700 | 792013160 | 11090 | 11140 | 11140 | 11090 | 1382 |
| 513 | 20230726 | 105600 | 776631760 | 11150 | 11150 | 11150 | 11150 | 11 |
| 514 | 20230726 | 105500 | 776509110 | 11160 | 11160 | 11160 | 11160 | 0 |
| 515 | 20230726 | 105400 | 776509110 | 11160 | 11140 | 11160 | 11140 | 193 |
| 516 | 20230726 | 105300 | 774357610 | 11130 | 11130 | 11130 | 11130 | 4 |
| 517 | 20230726 | 105200 | 774313090 | 11150 | 11150 | 11150 | 11150 | 0 |
| 518 | 20230726 | 105100 | 774313090 | 11150 | 11150 | 11150 | 11150 | 684 |
| 519 | 20230726 | 105000 | 766686490 | 11150 | 11020 | 11150 | 11010 | 1736 |
| 520 | 20230726 | 104900 | 747393950 | 11020 | 11010 | 11020 | 11000 | 1082 |
| 521 | 20230726 | 104800 | 735485240 | 11020 | 11020 | 11030 | 11010 | 1948 |
| 522 | 20230726 | 104700 | 714028560 | 11030 | 11040 | 11040 | 11030 | 245 |
| 523 | 20230726 | 104600 | 711326070 | 11060 | 11050 | 11070 | 11040 | 1558 |
| 524 | 20230726 | 104500 | 694111530 | 11050 | 11060 | 11060 | 11050 | 156 |
| 525 | 20230726 | 104400 | 692387000 | 11060 | 11070 | 11070 | 11060 | 446 |
| 526 | 20230726 | 104300 | 687451800 | 11070 | 11080 | 11080 | 11070 | 436 |
| 527 | 20230726 | 104200 | 682624940 | 11090 | 11090 | 11090 | 11090 | 70 |
| 528 | 20230726 | 104100 | 681848640 | 11090 | 11100 | 11100 | 11090 | 15 |
| 529 | 20230726 | 104000 | 681682190 | 11100 | 11100 | 11100 | 11100 | 5 |
| 530 | 20230726 | 103900 | 681626690 | 11100 | 11100 | 11100 | 11090 | 218 |
| 531 | 20230726 | 103800 | 679207040 | 11100 | 11090 | 11100 | 11070 | 216 |
| 532 | 20230726 | 103700 | 676810030 | 11100 | 11100 | 11100 | 11100 | 0 |
| 533 | 20230726 | 103600 | 676810030 | 11100 | 11100 | 11100 | 11100 | 0 |
| 534 | 20230726 | 103500 | 676810030 | 11100 | 11100 | 11100 | 11100 | 45 |
| 535 | 20230726 | 103400 | 676310530 | 11110 | 11050 | 11110 | 11050 | 31 |
| 536 | 20230726 | 103300 | 675967920 | 11120 | 11120 | 11120 | 11120 | 1 |
| 537 | 20230726 | 103200 | 675956800 | 11040 | 11090 | 11120 | 11040 | 1019 |
| 538 | 20230726 | 103100 | 664696170 | 11090 | 11120 | 11120 | 11060 | 1051 |
| 539 | 20230726 | 103000 | 653065890 | 11120 | 11090 | 11120 | 11090 | 52 |
| 540 | 20230726 | 102900 | 652488850 | 11120 | 11100 | 11120 | 11090 | 496 |
| 541 | 20230726 | 102800 | 646984060 | 11100 | 11100 | 11100 | 11100 | 2 |
| 542 | 20230726 | 102700 | 646961860 | 11140 | 11120 | 11140 | 11080 | 2411 |
| 543 | 20230726 | 102600 | 620213020 | 11150 | 11100 | 11150 | 11100 | 185 |
| 544 | 20230726 | 102500 | 618153470 | 11100 | 11150 | 11150 | 11100 | 4066 |
| 545 | 20230726 | 102400 | 572991640 | 11140 | 11140 | 11140 | 11130 | 430 |
| 546 | 20230726 | 102300 | 568203910 | 11170 | 11130 | 11170 | 11130 | 195 |
| 547 | 20230726 | 102200 | 566030200 | 11130 | 11180 | 11180 | 11130 | 1373 |
| 548 | 20230726 | 102100 | 550711060 | 11170 | 11200 | 11200 | 11170 | 1071 |
| 549 | 20230726 | 102000 | 538738860 | 11200 | 11190 | 11200 | 11190 | 20 |
| 550 | 20230726 | 101900 | 538515050 | 11190 | 11200 | 11200 | 11190 | 14 |
| 551 | 20230726 | 101800 | 538358380 | 11200 | 11220 | 11220 | 11190 | 376 |
| 552 | 20230726 | 101700 | 534145820 | 11230 | 11230 | 11230 | 11230 | 0 |
| 553 | 20230726 | 101600 | 534145820 | 11230 | 11230 | 11230 | 11230 | 100 |
| 554 | 20230726 | 101500 | 533022820 | 11230 | 11190 | 11230 | 11190 | 219 |
| 555 | 20230726 | 101400 | 530569850 | 11220 | 11230 | 11230 | 11220 | 11 |
| 556 | 20230726 | 101300 | 530446330 | 11190 | 11230 | 11230 | 11190 | 121 |
| 557 | 20230726 | 101200 | 529092300 | 11220 | 11210 | 11220 | 11210 | 68 |
| 558 | 20230726 | 101100 | 528329850 | 11230 | 11230 | 11230 | 11230 | 10 |
| 559 | 20230726 | 101000 | 528217550 | 11230 | 11190 | 11230 | 11180 | 637 |
| 560 | 20230726 | 100900 | 521091870 | 11200 | 11200 | 11200 | 11190 | 112 |
| 561 | 20230726 | 100800 | 519837840 | 11200 | 11200 | 11200 | 11200 | 197 |
| 562 | 20230726 | 100700 | 517631440 | 11180 | 11180 | 11180 | 11180 | 25 |
| 563 | 20230726 | 100600 | 517351940 | 11270 | 11270 | 11270 | 11270 | 0 |
| 564 | 20230726 | 100500 | 517351940 | 11270 | 11230 | 11270 | 11180 | 166 |
| 565 | 20230726 | 100400 | 515490880 | 11200 | 11200 | 11270 | 11200 | 1067 |
| 566 | 20230726 | 100300 | 503539600 | 11220 | 11290 | 11290 | 11200 | 424 |
| 567 | 20230726 | 100200 | 498783490 | 11230 | 11300 | 11300 | 11230 | 231 |
| 568 | 20230726 | 100100 | 496189290 | 11230 | 11230 | 11230 | 11230 | 1 |
| 569 | 20230726 | 100000 | 496178060 | 11300 | 11310 | 11310 | 11300 | 15 |
| 570 | 20230726 | 095900 | 496008550 | 11310 | 11240 | 11310 | 11230 | 749 |
| 571 | 20230726 | 095800 | 487590220 | 11240 | 11280 | 11310 | 11240 | 1046 |
| 572 | 20230726 | 095700 | 475810160 | 11330 | 11330 | 11330 | 11270 | 57 |
| 573 | 20230726 | 095600 | 475167180 | 11290 | 11330 | 11350 | 11290 | 3684 |
| 574 | 20230726 | 095500 | 433517390 | 11370 | 11330 | 11370 | 11320 | 241 |
| 575 | 20230726 | 095400 | 430787820 | 11330 | 11340 | 11340 | 11330 | 227 |
| 576 | 20230726 | 095300 | 428215490 | 11410 | 11340 | 11410 | 11340 | 192 |
| 577 | 20230726 | 095200 | 426038140 | 11350 | 11410 | 11410 | 11350 | 790 |
| 578 | 20230726 | 095100 | 417052920 | 11430 | 11380 | 11430 | 11380 | 201 |
| 579 | 20230726 | 095000 | 414765490 | 11440 | 11440 | 11440 | 11440 | 20 |
| 580 | 20230726 | 094900 | 414536690 | 11380 | 11380 | 11380 | 11380 | 0 |
| 581 | 20230726 | 094800 | 414536690 | 11380 | 11390 | 11390 | 11380 | 168 |
| 582 | 20230726 | 094700 | 412624800 | 11460 | 11460 | 11460 | 11460 | 0 |
| 583 | 20230726 | 094600 | 412624800 | 11460 | 11460 | 11460 | 11460 | 1 |
| 584 | 20230726 | 094500 | 412613340 | 11380 | 11450 | 11450 | 11380 | 33 |
| 585 | 20230726 | 094400 | 412237580 | 11390 | 11400 | 11400 | 11390 | 121 |
| 586 | 20230726 | 094300 | 410859080 | 11390 | 11390 | 11400 | 11390 | 2145 |
| 587 | 20230726 | 094200 | 386427030 | 11390 | 11540 | 11540 | 11390 | 665 |
| 588 | 20230726 | 094100 | 378800650 | 11490 | 11490 | 11490 | 11490 | 0 |
| 589 | 20230726 | 094000 | 378800650 | 11490 | 11490 | 11540 | 11490 | 436 |
| 590 | 20230726 | 093900 | 373790910 | 11540 | 11490 | 11540 | 11490 | 145 |
| 591 | 20230726 | 093800 | 372124810 | 11550 | 11540 | 11550 | 11540 | 144 |
| 592 | 20230726 | 093700 | 370462000 | 11540 | 11430 | 11540 | 11430 | 4471 |
| 593 | 20230726 | 093600 | 319194390 | 11430 | 11430 | 11430 | 11430 | 1 |
| 594 | 20230726 | 093500 | 319182960 | 11430 | 11440 | 11440 | 11390 | 32 |
| 595 | 20230726 | 093400 | 318818340 | 11440 | 11380 | 11440 | 11370 | 221 |
| 596 | 20230726 | 093300 | 316305070 | 11440 | 11440 | 11440 | 11400 | 152 |
| 597 | 20230726 | 093200 | 314572150 | 11440 | 11440 | 11440 | 11440 | 0 |
| 598 | 20230726 | 093100 | 314572150 | 11440 | 11450 | 11450 | 11400 | 78 |
| 599 | 20230726 | 093000 | 313682810 | 11450 | 11440 | 11450 | 11440 | 51 |
| 600 | 20230726 | 092900 | 313099360 | 11450 | 11410 | 11450 | 11410 | 53 |
| 601 | 20230726 | 092800 | 312493940 | 11340 | 11350 | 11410 | 11340 | 109 |
| 602 | 20230726 | 092700 | 311257670 | 11350 | 11350 | 11480 | 11340 | 805 |
| 603 | 20230726 | 092600 | 302125130 | 11370 | 11350 | 11500 | 11350 | 2480 |
| 604 | 20230726 | 092500 | 273819020 | 11350 | 11350 | 11350 | 11350 | 207 |
| 605 | 20230726 | 092400 | 271469570 | 11420 | 11420 | 11420 | 11420 | 209 |
| 606 | 20230726 | 092300 | 269082790 | 11350 | 11390 | 11390 | 11340 | 1109 |
| 607 | 20230726 | 092200 | 256484600 | 11420 | 11390 | 11420 | 11390 | 832 |
| 608 | 20230726 | 092100 | 247006470 | 11390 | 11430 | 11430 | 11390 | 478 |
| 609 | 20230726 | 092000 | 241559160 | 11430 | 11450 | 11450 | 11430 | 490 |
| 610 | 20230726 | 091900 | 235953480 | 11450 | 11450 | 11450 | 11450 | 983 |
| 611 | 20230726 | 091800 | 224698130 | 11440 | 11440 | 11440 | 11440 | 0 |
| 612 | 20230726 | 091700 | 224698130 | 11440 | 11500 | 11500 | 11440 | 76 |
| 613 | 20230726 | 091600 | 223825330 | 11440 | 11450 | 11510 | 11440 | 607 |
| 614 | 20230726 | 091500 | 216877440 | 11450 | 11490 | 11510 | 11440 | 163 |
| 615 | 20230726 | 091400 | 215003230 | 11510 | 11520 | 11520 | 11410 | 51 |
| 616 | 20230726 | 091300 | 214420120 | 11540 | 11520 | 11540 | 11510 | 510 |
| 617 | 20230726 | 091200 | 208536150 | 11540 | 11420 | 11540 | 11340 | 1493 |
| 618 | 20230726 | 091100 | 191454650 | 11560 | 11560 | 11560 | 11560 | 2 |
| 619 | 20230726 | 091000 | 191431530 | 11450 | 11370 | 11450 | 11370 | 3234 |
| 620 | 20230726 | 090900 | 154438310 | 11450 | 11450 | 11450 | 11450 | 1 |
| 621 | 20230726 | 090800 | 154426860 | 11400 | 11380 | 11400 | 11350 | 3983 |
| 622 | 20230726 | 090700 | 109146620 | 11390 | 11450 | 11450 | 11390 | 2382 |
| 623 | 20230726 | 090600 | 81938610 | 11510 | 11500 | 11550 | 11460 | 1845 |
| 624 | 20230726 | 090500 | 60761460 | 11500 | 11530 | 11530 | 11500 | 359 |
| 625 | 20230726 | 090400 | 56629080 | 11580 | 11620 | 11620 | 11530 | 247 |
| 626 | 20230726 | 090300 | 53779580 | 11580 | 11580 | 11580 | 11580 | 92 |
| 627 | 20230726 | 090200 | 52714220 | 11620 | 11570 | 11620 | 11560 | 101 |
| 628 | 20230726 | 090100 | 51546460 | 11550 | 11650 | 11650 | 11550 | 107 |
| 629 | 20230726 | 090000 | 50308280 | 11530 | 11500 | 11650 | 11500 | 4372 |