30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 14865 |
| 3 | 20230726 | 191200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 4 | 20230726 | 191100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 5 | 20230726 | 191000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 6 | 20230726 | 190900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 7 | 20230726 | 190800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 8 | 20230726 | 190700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 9 | 20230726 | 190600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 10 | 20230726 | 190500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 11 | 20230726 | 190400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 12 | 20230726 | 190300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 13 | 20230726 | 190200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 14 | 20230726 | 190100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 15 | 20230726 | 190000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 16 | 20230726 | 185900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 17 | 20230726 | 185800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 18 | 20230726 | 185700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 19 | 20230726 | 185600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 20 | 20230726 | 185500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 21 | 20230726 | 185400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 22 | 20230726 | 185300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 23 | 20230726 | 185200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 24 | 20230726 | 185100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 25 | 20230726 | 185000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 26 | 20230726 | 184900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 27 | 20230726 | 184800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 28 | 20230726 | 184700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 29 | 20230726 | 184600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 30 | 20230726 | 184500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 31 | 20230726 | 184400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 32 | 20230726 | 184300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 14865 |
| 33 | 20230726 | 184200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 34 | 20230726 | 184100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 35 | 20230726 | 184000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 36 | 20230726 | 183900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 37 | 20230726 | 183800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 38 | 20230726 | 183700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 39 | 20230726 | 183600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 40 | 20230726 | 183500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 41 | 20230726 | 183400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 42 | 20230726 | 183300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 43 | 20230726 | 183200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 44 | 20230726 | 183100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 45 | 20230726 | 183000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 46 | 20230726 | 182900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 47 | 20230726 | 182800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 48 | 20230726 | 182700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 49 | 20230726 | 182600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 50 | 20230726 | 182500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 51 | 20230726 | 182400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 52 | 20230726 | 182300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 53 | 20230726 | 182200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 54 | 20230726 | 182100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 55 | 20230726 | 182000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 56 | 20230726 | 181900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 57 | 20230726 | 181800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 58 | 20230726 | 181700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 59 | 20230726 | 181600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 60 | 20230726 | 181500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 61 | 20230726 | 181400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 62 | 20230726 | 181300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 14865 |
| 63 | 20230726 | 181200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 64 | 20230726 | 181100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 65 | 20230726 | 181000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 66 | 20230726 | 180900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 67 | 20230726 | 180800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 68 | 20230726 | 180700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 69 | 20230726 | 180600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 70 | 20230726 | 180500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 71 | 20230726 | 180400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 72 | 20230726 | 180300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 73 | 20230726 | 180200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 74 | 20230726 | 180100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 75 | 20230726 | 180000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 76 | 20230726 | 175900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 77 | 20230726 | 175800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 78 | 20230726 | 175700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 79 | 20230726 | 175600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 80 | 20230726 | 175500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 81 | 20230726 | 175400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 82 | 20230726 | 175300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 83 | 20230726 | 175200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 84 | 20230726 | 175100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 85 | 20230726 | 175000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 86 | 20230726 | 174900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 87 | 20230726 | 174800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 88 | 20230726 | 174700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 89 | 20230726 | 174600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 90 | 20230726 | 174500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 91 | 20230726 | 174400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 92 | 20230726 | 174300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 14865 |
| 93 | 20230726 | 174200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 94 | 20230726 | 174100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 95 | 20230726 | 174000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 96 | 20230726 | 173900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 97 | 20230726 | 173800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 98 | 20230726 | 173700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 99 | 20230726 | 173600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 100 | 20230726 | 173500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 101 | 20230726 | 173400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 102 | 20230726 | 173300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 103 | 20230726 | 173200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 104 | 20230726 | 173100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 105 | 20230726 | 173000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 106 | 20230726 | 172900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 107 | 20230726 | 172800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 108 | 20230726 | 172700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 109 | 20230726 | 172600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 110 | 20230726 | 172500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 111 | 20230726 | 172400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 112 | 20230726 | 172300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 113 | 20230726 | 172200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 114 | 20230726 | 172100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 115 | 20230726 | 172000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 116 | 20230726 | 171900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 117 | 20230726 | 171800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 118 | 20230726 | 171700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 119 | 20230726 | 171600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 120 | 20230726 | 171500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 121 | 20230726 | 171400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 122 | 20230726 | 171300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 14865 |
| 123 | 20230726 | 171200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 124 | 20230726 | 171100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 125 | 20230726 | 171000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 126 | 20230726 | 170900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 127 | 20230726 | 170800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 128 | 20230726 | 170700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 129 | 20230726 | 170600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 130 | 20230726 | 170500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 131 | 20230726 | 170400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 132 | 20230726 | 170300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 133 | 20230726 | 170200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 134 | 20230726 | 170100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 135 | 20230726 | 170000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 136 | 20230726 | 165900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 137 | 20230726 | 165800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 138 | 20230726 | 165700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 139 | 20230726 | 165600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 140 | 20230726 | 165500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 141 | 20230726 | 165400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 142 | 20230726 | 165300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 143 | 20230726 | 165200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 144 | 20230726 | 165100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 145 | 20230726 | 165000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 146 | 20230726 | 164900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 147 | 20230726 | 164800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 148 | 20230726 | 164700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 149 | 20230726 | 164600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 150 | 20230726 | 164500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 151 | 20230726 | 164400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 152 | 20230726 | 164300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 14865 |
| 153 | 20230726 | 164200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 154 | 20230726 | 164100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 155 | 20230726 | 164000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 156 | 20230726 | 163900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 157 | 20230726 | 163800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 158 | 20230726 | 163700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 159 | 20230726 | 163600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 160 | 20230726 | 163500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 161 | 20230726 | 163400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 162 | 20230726 | 163300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 163 | 20230726 | 163200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 164 | 20230726 | 163100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 165 | 20230726 | 163000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 166 | 20230726 | 162900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 167 | 20230726 | 162800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 168 | 20230726 | 162700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 169 | 20230726 | 162600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 170 | 20230726 | 162500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 171 | 20230726 | 162400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 172 | 20230726 | 162300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 173 | 20230726 | 162200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 174 | 20230726 | 162100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 175 | 20230726 | 162000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 176 | 20230726 | 161900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 177 | 20230726 | 161800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 178 | 20230726 | 161700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 179 | 20230726 | 161600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 180 | 20230726 | 161500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 181 | 20230726 | 161400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 182 | 20230726 | 161300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 14865 |
| 183 | 20230726 | 161200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 184 | 20230726 | 161100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 185 | 20230726 | 161000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 186 | 20230726 | 160900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 187 | 20230726 | 160800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 188 | 20230726 | 160700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 189 | 20230726 | 160600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 190 | 20230726 | 160500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 191 | 20230726 | 160400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 192 | 20230726 | 160300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 193 | 20230726 | 160200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 194 | 20230726 | 160100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 195 | 20230726 | 160000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 196 | 20230726 | 155900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 197 | 20230726 | 155800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 198 | 20230726 | 155700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 199 | 20230726 | 155600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 200 | 20230726 | 155500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 201 | 20230726 | 155400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 202 | 20230726 | 155300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 203 | 20230726 | 155200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 204 | 20230726 | 155100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 205 | 20230726 | 155000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 206 | 20230726 | 154900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 207 | 20230726 | 154800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 208 | 20230726 | 154700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 209 | 20230726 | 154600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 210 | 20230726 | 154500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 211 | 20230726 | 154400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 212 | 20230726 | 154300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 14865 |
| 213 | 20230726 | 154200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 214 | 20230726 | 154100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 215 | 20230726 | 154000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 216 | 20230726 | 153900 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 217 | 20230726 | 153800 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 218 | 20230726 | 153700 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 219 | 20230726 | 153600 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 220 | 20230726 | 153500 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 221 | 20230726 | 153400 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 222 | 20230726 | 153300 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 223 | 20230726 | 153200 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 224 | 20230726 | 153100 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 225 | 20230726 | 153000 | 3812370060 | 6670 | 6670 | 6670 | 6670 | 14865 |
| 226 | 20230726 | 152900 | 3713220510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 227 | 20230726 | 152800 | 3713220510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 228 | 20230726 | 152700 | 3713220510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 229 | 20230726 | 152600 | 3713220510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 230 | 20230726 | 152500 | 3713220510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 231 | 20230726 | 152400 | 3713220510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 232 | 20230726 | 152300 | 3713220510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 233 | 20230726 | 152200 | 3713220510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 234 | 20230726 | 152100 | 3713220510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 235 | 20230726 | 152000 | 3713220510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 236 | 20230726 | 151900 | 3713220510 | 6710 | 6700 | 6750 | 6700 | 1643 |
| 237 | 20230726 | 151800 | 3702196900 | 6750 | 6700 | 6750 | 6700 | 4150 |
| 238 | 20230726 | 151700 | 3674362510 | 6710 | 6710 | 6710 | 6710 | 500 |
| 239 | 20230726 | 151600 | 3671007510 | 6710 | 6720 | 6750 | 6710 | 263 |
| 240 | 20230726 | 151500 | 3669242460 | 6700 | 6710 | 6720 | 6700 | 2791 |
| 241 | 20230726 | 151400 | 3650510710 | 6710 | 6710 | 6710 | 6710 | 325 |
| 242 | 20230726 | 151300 | 3648329960 | 6710 | 6720 | 6720 | 6700 | 1308 |
| 243 | 20230726 | 151200 | 3639555520 | 6720 | 6710 | 6720 | 6690 | 6090 |
| 244 | 20230726 | 151100 | 3598704260 | 6700 | 6710 | 6710 | 6700 | 36 |
| 245 | 20230726 | 151000 | 3598462900 | 6700 | 6700 | 6700 | 6700 | 500 |
| 246 | 20230726 | 150900 | 3595112900 | 6700 | 6720 | 6720 | 6700 | 588 |
| 247 | 20230726 | 150800 | 3591166180 | 6730 | 6750 | 6750 | 6730 | 143 |
| 248 | 20230726 | 150700 | 3590203510 | 6750 | 6750 | 6750 | 6730 | 421 |
| 249 | 20230726 | 150600 | 3587370080 | 6730 | 6730 | 6730 | 6730 | 683 |
| 250 | 20230726 | 150500 | 3582773490 | 6730 | 6730 | 6730 | 6730 | 3804 |
| 251 | 20230726 | 150400 | 3557172570 | 6730 | 6730 | 6730 | 6730 | 0 |
| 252 | 20230726 | 150300 | 3557172570 | 6730 | 6750 | 6750 | 6730 | 809 |
| 253 | 20230726 | 150200 | 3551722940 | 6750 | 6760 | 6760 | 6750 | 200 |
| 254 | 20230726 | 150100 | 3550372930 | 6750 | 6770 | 6770 | 6750 | 119 |
| 255 | 20230726 | 150000 | 3549567560 | 6740 | 6770 | 6770 | 6740 | 323 |
| 256 | 20230726 | 145900 | 3547384150 | 6770 | 6770 | 6770 | 6770 | 202 |
| 257 | 20230726 | 145800 | 3546016610 | 6770 | 6750 | 6770 | 6730 | 3849 |
| 258 | 20230726 | 145700 | 3520036640 | 6750 | 6730 | 6750 | 6730 | 1765 |
| 259 | 20230726 | 145600 | 3508139710 | 6730 | 6730 | 6730 | 6730 | 818 |
| 260 | 20230726 | 145500 | 3502634570 | 6730 | 6720 | 6730 | 6720 | 51 |
| 261 | 20230726 | 145400 | 3502291350 | 6720 | 6720 | 6720 | 6720 | 2 |
| 262 | 20230726 | 145300 | 3502277910 | 6710 | 6710 | 6710 | 6710 | 0 |
| 263 | 20230726 | 145200 | 3502277910 | 6710 | 6710 | 6710 | 6710 | 380 |
| 264 | 20230726 | 145100 | 3499728110 | 6710 | 6730 | 6730 | 6710 | 1803 |
| 265 | 20230726 | 145000 | 3487616450 | 6720 | 6720 | 6720 | 6720 | 0 |
| 266 | 20230726 | 144900 | 3487616450 | 6720 | 6720 | 6720 | 6720 | 916 |
| 267 | 20230726 | 144800 | 3481460930 | 6740 | 6740 | 6740 | 6740 | 270 |
| 268 | 20230726 | 144700 | 3479641130 | 6780 | 6750 | 6780 | 6750 | 112 |
| 269 | 20230726 | 144600 | 3478884060 | 6740 | 6750 | 6750 | 6740 | 235 |
| 270 | 20230726 | 144500 | 3477298160 | 6750 | 6760 | 6760 | 6750 | 128 |
| 271 | 20230726 | 144400 | 3476434060 | 6710 | 6750 | 6750 | 6710 | 300 |
| 272 | 20230726 | 144300 | 3474420340 | 6750 | 6740 | 6750 | 6740 | 1012 |
| 273 | 20230726 | 144200 | 3467598010 | 6740 | 6740 | 6740 | 6740 | 0 |
| 274 | 20230726 | 144100 | 3467598010 | 6740 | 6740 | 6740 | 6740 | 233 |
| 275 | 20230726 | 144000 | 3466027590 | 6740 | 6740 | 6740 | 6700 | 1104 |
| 276 | 20230726 | 143900 | 3458595790 | 6740 | 6740 | 6740 | 6730 | 248 |
| 277 | 20230726 | 143800 | 3456925380 | 6740 | 6750 | 6750 | 6740 | 161 |
| 278 | 20230726 | 143700 | 3455839140 | 6750 | 6750 | 6750 | 6750 | 300 |
| 279 | 20230726 | 143600 | 3453814140 | 6750 | 6750 | 6750 | 6750 | 400 |
| 280 | 20230726 | 143500 | 3451114140 | 6730 | 6730 | 6730 | 6730 | 7 |
| 281 | 20230726 | 143400 | 3451067030 | 6730 | 6740 | 6750 | 6730 | 687 |
| 282 | 20230726 | 143300 | 3446436470 | 6750 | 6750 | 6750 | 6750 | 10 |
| 283 | 20230726 | 143200 | 3446368970 | 6750 | 6750 | 6750 | 6750 | 200 |
| 284 | 20230726 | 143100 | 3445018970 | 6750 | 6750 | 6750 | 6750 | 539 |
| 285 | 20230726 | 143000 | 3441380720 | 6750 | 6750 | 6750 | 6750 | 1000 |
| 286 | 20230726 | 142900 | 3434630720 | 6740 | 6740 | 6740 | 6740 | 746 |
| 287 | 20230726 | 142800 | 3429602680 | 6740 | 6740 | 6740 | 6740 | 14 |
| 288 | 20230726 | 142700 | 3429508320 | 6740 | 6730 | 6740 | 6730 | 143 |
| 289 | 20230726 | 142600 | 3428545720 | 6730 | 6730 | 6730 | 6730 | 17 |
| 290 | 20230726 | 142500 | 3428431310 | 6730 | 6730 | 6730 | 6730 | 211 |
| 291 | 20230726 | 142400 | 3427011280 | 6720 | 6720 | 6720 | 6710 | 575 |
| 292 | 20230726 | 142300 | 3423148280 | 6720 | 6690 | 6720 | 6690 | 124 |
| 293 | 20230726 | 142200 | 3422316020 | 6700 | 6700 | 6700 | 6700 | 619 |
| 294 | 20230726 | 142100 | 3418168720 | 6700 | 6700 | 6700 | 6700 | 70 |
| 295 | 20230726 | 142000 | 3417699720 | 6690 | 6690 | 6690 | 6690 | 50 |
| 296 | 20230726 | 141900 | 3417365220 | 6690 | 6740 | 6740 | 6690 | 36 |
| 297 | 20230726 | 141800 | 3417122680 | 6740 | 6740 | 6740 | 6740 | 0 |
| 298 | 20230726 | 141700 | 3417122680 | 6740 | 6680 | 6740 | 6680 | 1393 |
| 299 | 20230726 | 141600 | 3407741460 | 6730 | 6670 | 6730 | 6670 | 1857 |
| 300 | 20230726 | 141500 | 3395311270 | 6670 | 6680 | 6680 | 6670 | 53 |
| 301 | 20230726 | 141400 | 3394957750 | 6670 | 6670 | 6670 | 6670 | 100 |
| 302 | 20230726 | 141300 | 3394290750 | 6670 | 6720 | 6720 | 6670 | 3082 |
| 303 | 20230726 | 141200 | 3373716010 | 6680 | 6680 | 6680 | 6680 | 0 |
| 304 | 20230726 | 141100 | 3373716010 | 6680 | 6680 | 6680 | 6680 | 240 |
| 305 | 20230726 | 141000 | 3372112810 | 6680 | 6680 | 6680 | 6680 | 1 |
| 306 | 20230726 | 140900 | 3372106130 | 6720 | 6680 | 6720 | 6680 | 704 |
| 307 | 20230726 | 140800 | 3367401730 | 6680 | 6690 | 6690 | 6680 | 3141 |
| 308 | 20230726 | 140700 | 3346418850 | 6680 | 6680 | 6680 | 6680 | 606 |
| 309 | 20230726 | 140600 | 3342370770 | 6690 | 6700 | 6700 | 6690 | 101 |
| 310 | 20230726 | 140500 | 3341694080 | 6710 | 6710 | 6710 | 6710 | 15 |
| 311 | 20230726 | 140400 | 3341593430 | 6700 | 6700 | 6700 | 6700 | 0 |
| 312 | 20230726 | 140300 | 3341593430 | 6700 | 6700 | 6700 | 6700 | 100 |
| 313 | 20230726 | 140200 | 3340923430 | 6700 | 6670 | 6740 | 6670 | 2197 |
| 314 | 20230726 | 140100 | 3326212670 | 6670 | 6670 | 6690 | 6670 | 2325 |
| 315 | 20230726 | 140000 | 3310686270 | 6680 | 6690 | 6690 | 6670 | 2456 |
| 316 | 20230726 | 135900 | 3294279720 | 6700 | 6690 | 6700 | 6670 | 760 |
| 317 | 20230726 | 135800 | 3289208470 | 6700 | 6690 | 6700 | 6690 | 124 |
| 318 | 20230726 | 135700 | 3288378670 | 6700 | 6690 | 6700 | 6680 | 100 |
| 319 | 20230726 | 135600 | 3287709970 | 6690 | 6690 | 6690 | 6690 | 1368 |
| 320 | 20230726 | 135500 | 3278558050 | 6690 | 6690 | 6690 | 6690 | 214 |
| 321 | 20230726 | 135400 | 3277126390 | 6690 | 6670 | 6690 | 6670 | 8565 |
| 322 | 20230726 | 135300 | 3219997820 | 6670 | 6690 | 6690 | 6670 | 1290 |
| 323 | 20230726 | 135200 | 3211387710 | 6740 | 6710 | 6740 | 6700 | 1734 |
| 324 | 20230726 | 135100 | 3199759610 | 6750 | 6740 | 6750 | 6740 | 66 |
| 325 | 20230726 | 135000 | 3199314160 | 6750 | 6750 | 6750 | 6750 | 490 |
| 326 | 20230726 | 134900 | 3196006660 | 6760 | 6710 | 6760 | 6700 | 115 |
| 327 | 20230726 | 134800 | 3195235160 | 6760 | 6760 | 6760 | 6760 | 0 |
| 328 | 20230726 | 134700 | 3195235160 | 6760 | 6760 | 6760 | 6760 | 16 |
| 329 | 20230726 | 134600 | 3195127000 | 6710 | 6750 | 6760 | 6710 | 474 |
| 330 | 20230726 | 134500 | 3191939690 | 6760 | 6760 | 6760 | 6760 | 9 |
| 331 | 20230726 | 134400 | 3191878850 | 6760 | 6760 | 6760 | 6760 | 1 |
| 332 | 20230726 | 134300 | 3191872090 | 6760 | 6760 | 6760 | 6760 | 113 |
| 333 | 20230726 | 134200 | 3191108210 | 6700 | 6710 | 6710 | 6700 | 121 |
| 334 | 20230726 | 134100 | 3190297420 | 6770 | 6770 | 6770 | 6770 | 34 |
| 335 | 20230726 | 134000 | 3190067240 | 6700 | 6710 | 6770 | 6700 | 260 |
| 336 | 20230726 | 133900 | 3188323840 | 6710 | 6720 | 6790 | 6700 | 625 |
| 337 | 20230726 | 133800 | 3184127700 | 6700 | 6800 | 6820 | 6700 | 5923 |
| 338 | 20230726 | 133700 | 3144129370 | 6800 | 6810 | 6820 | 6800 | 790 |
| 339 | 20230726 | 133600 | 3138756160 | 6800 | 6810 | 6810 | 6800 | 232 |
| 340 | 20230726 | 133500 | 3137177250 | 6820 | 6820 | 6820 | 6810 | 3695 |
| 341 | 20230726 | 133400 | 3112014160 | 6830 | 6840 | 6840 | 6830 | 5051 |
| 342 | 20230726 | 133300 | 3077512790 | 6840 | 6840 | 6840 | 6830 | 2059 |
| 343 | 20230726 | 133200 | 3063429730 | 6840 | 6820 | 6840 | 6820 | 3387 |
| 344 | 20230726 | 133100 | 3040301380 | 6810 | 6810 | 6820 | 6810 | 1388 |
| 345 | 20230726 | 133000 | 3030847950 | 6810 | 6790 | 6810 | 6780 | 4292 |
| 346 | 20230726 | 132900 | 3001723950 | 6790 | 6790 | 6800 | 6780 | 289 |
| 347 | 20230726 | 132800 | 2999762040 | 6790 | 6790 | 6790 | 6780 | 1298 |
| 348 | 20230726 | 132700 | 2990959620 | 6780 | 6780 | 6780 | 6780 | 925 |
| 349 | 20230726 | 132600 | 2984688120 | 6780 | 6780 | 6790 | 6780 | 638 |
| 350 | 20230726 | 132500 | 2980362320 | 6780 | 6770 | 6780 | 6770 | 1695 |
| 351 | 20230726 | 132400 | 2968872470 | 6790 | 6760 | 6790 | 6760 | 13984 |
| 352 | 20230726 | 132300 | 2874340360 | 6750 | 6750 | 6760 | 6750 | 24555 |
| 353 | 20230726 | 132200 | 2708593970 | 6720 | 6740 | 6750 | 6720 | 3120 |
| 354 | 20230726 | 132100 | 2687595150 | 6730 | 6730 | 6730 | 6710 | 1926 |
| 355 | 20230726 | 132000 | 2674635630 | 6740 | 6740 | 6740 | 6710 | 2664 |
| 356 | 20230726 | 131900 | 2656706440 | 6730 | 6700 | 6730 | 6700 | 1260 |
| 357 | 20230726 | 131800 | 2648244130 | 6680 | 6690 | 6700 | 6680 | 1478 |
| 358 | 20230726 | 131700 | 2638352330 | 6690 | 6690 | 6700 | 6690 | 1442 |
| 359 | 20230726 | 131600 | 2628704130 | 6690 | 6660 | 6690 | 6660 | 2642 |
| 360 | 20230726 | 131500 | 2611059750 | 6700 | 6660 | 6700 | 6660 | 25 |
| 361 | 20230726 | 131400 | 2610892650 | 6660 | 6660 | 6660 | 6660 | 200 |
| 362 | 20230726 | 131300 | 2609560650 | 6660 | 6700 | 6700 | 6660 | 27 |
| 363 | 20230726 | 131200 | 2609380150 | 6680 | 6670 | 6680 | 6660 | 883 |
| 364 | 20230726 | 131100 | 2603495050 | 6660 | 6670 | 6670 | 6660 | 378 |
| 365 | 20230726 | 131000 | 2600977390 | 6660 | 6670 | 6670 | 6660 | 85 |
| 366 | 20230726 | 130900 | 2600410630 | 6670 | 6650 | 6670 | 6650 | 949 |
| 367 | 20230726 | 130800 | 2594090780 | 6660 | 6650 | 6660 | 6650 | 964 |
| 368 | 20230726 | 130700 | 2587680160 | 6670 | 6680 | 6680 | 6650 | 3366 |
| 369 | 20230726 | 130600 | 2565259280 | 6680 | 6680 | 6680 | 6680 | 1112 |
| 370 | 20230726 | 130500 | 2557831120 | 6680 | 6690 | 6700 | 6680 | 2471 |
| 371 | 20230726 | 130400 | 2541310150 | 6690 | 6700 | 6700 | 6690 | 1620 |
| 372 | 20230726 | 130300 | 2530472300 | 6700 | 6700 | 6700 | 6700 | 13 |
| 373 | 20230726 | 130200 | 2530385200 | 6690 | 6700 | 6700 | 6690 | 325 |
| 374 | 20230726 | 130100 | 2528208740 | 6700 | 6700 | 6700 | 6690 | 1012 |
| 375 | 20230726 | 130000 | 2521438200 | 6690 | 6700 | 6700 | 6690 | 1090 |
| 376 | 20230726 | 125900 | 2514135660 | 6700 | 6710 | 6710 | 6700 | 336 |
| 377 | 20230726 | 125800 | 2511884300 | 6690 | 6700 | 6700 | 6690 | 2722 |
| 378 | 20230726 | 125700 | 2493673380 | 6700 | 6700 | 6700 | 6700 | 41 |
| 379 | 20230726 | 125600 | 2493398680 | 6700 | 6690 | 6700 | 6690 | 213 |
| 380 | 20230726 | 125500 | 2491971870 | 6690 | 6700 | 6700 | 6690 | 83 |
| 381 | 20230726 | 125400 | 2491416440 | 6700 | 6670 | 6700 | 6670 | 208 |
| 382 | 20230726 | 125300 | 2490028840 | 6700 | 6670 | 6700 | 6670 | 176 |
| 383 | 20230726 | 125200 | 2488854590 | 6670 | 6670 | 6700 | 6670 | 508 |
| 384 | 20230726 | 125100 | 2485466110 | 6700 | 6700 | 6720 | 6700 | 517 |
| 385 | 20230726 | 125000 | 2482001870 | 6700 | 6690 | 6700 | 6690 | 4 |
| 386 | 20230726 | 124900 | 2481975080 | 6690 | 6690 | 6690 | 6690 | 78 |
| 387 | 20230726 | 124800 | 2481453260 | 6660 | 6690 | 6690 | 6660 | 48 |
| 388 | 20230726 | 124700 | 2481133490 | 6660 | 6650 | 6690 | 6650 | 1495 |
| 389 | 20230726 | 124600 | 2471171570 | 6660 | 6690 | 6690 | 6660 | 1005 |
| 390 | 20230726 | 124500 | 2464478150 | 6690 | 6690 | 6700 | 6660 | 4682 |
| 391 | 20230726 | 124400 | 2433161290 | 6700 | 6700 | 6700 | 6690 | 345 |
| 392 | 20230726 | 124300 | 2430853120 | 6700 | 6710 | 6710 | 6700 | 400 |
| 393 | 20230726 | 124200 | 2428172990 | 6700 | 6700 | 6710 | 6700 | 359 |
| 394 | 20230726 | 124100 | 2425767660 | 6700 | 6700 | 6710 | 6700 | 1289 |
| 395 | 20230726 | 124000 | 2417131240 | 6700 | 6700 | 6720 | 6700 | 950 |
| 396 | 20230726 | 123900 | 2410766160 | 6720 | 6720 | 6720 | 6720 | 26 |
| 397 | 20230726 | 123800 | 2410591440 | 6690 | 6690 | 6690 | 6690 | 2000 |
| 398 | 20230726 | 123700 | 2397211440 | 6690 | 6730 | 6730 | 6690 | 440 |
| 399 | 20230726 | 123600 | 2394264520 | 6700 | 6730 | 6730 | 6700 | 403 |
| 400 | 20230726 | 123500 | 2391564390 | 6700 | 6700 | 6700 | 6690 | 2297 |
| 401 | 20230726 | 123400 | 2376192530 | 6700 | 6700 | 6700 | 6700 | 2490 |
| 402 | 20230726 | 123300 | 2359509530 | 6700 | 6720 | 6730 | 6700 | 709 |
| 403 | 20230726 | 123200 | 2354754840 | 6720 | 6720 | 6720 | 6710 | 1611 |
| 404 | 20230726 | 123100 | 2343943510 | 6740 | 6740 | 6740 | 6740 | 19 |
| 405 | 20230726 | 123000 | 2343815450 | 6720 | 6740 | 6740 | 6720 | 204 |
| 406 | 20230726 | 122900 | 2342443110 | 6740 | 6750 | 6750 | 6720 | 1146 |
| 407 | 20230726 | 122800 | 2334739350 | 6720 | 6720 | 6720 | 6720 | 0 |
| 408 | 20230726 | 122700 | 2334739350 | 6720 | 6750 | 6750 | 6720 | 19 |
| 409 | 20230726 | 122600 | 2334611130 | 6760 | 6710 | 6760 | 6710 | 82 |
| 410 | 20230726 | 122500 | 2334057610 | 6760 | 6740 | 6760 | 6710 | 3224 |
| 411 | 20230726 | 122400 | 2312413290 | 6760 | 6740 | 6760 | 6740 | 20 |
| 412 | 20230726 | 122300 | 2312278190 | 6770 | 6770 | 6770 | 6740 | 3098 |
| 413 | 20230726 | 122200 | 2291384890 | 6770 | 6780 | 6780 | 6770 | 75 |
| 414 | 20230726 | 122100 | 2290876650 | 6780 | 6760 | 6780 | 6760 | 232 |
| 415 | 20230726 | 122000 | 2289308170 | 6760 | 6750 | 6760 | 6750 | 398 |
| 416 | 20230726 | 121900 | 2286620520 | 6750 | 6750 | 6750 | 6750 | 10 |
| 417 | 20230726 | 121800 | 2286553020 | 6760 | 6710 | 6760 | 6710 | 18 |
| 418 | 20230726 | 121700 | 2286431390 | 6710 | 6720 | 6760 | 6710 | 1004 |
| 419 | 20230726 | 121600 | 2279687970 | 6760 | 6760 | 6760 | 6720 | 344 |
| 420 | 20230726 | 121500 | 2277363730 | 6760 | 6760 | 6760 | 6760 | 100 |
| 421 | 20230726 | 121400 | 2276687730 | 6760 | 6740 | 6760 | 6720 | 2495 |
| 422 | 20230726 | 121300 | 2259899940 | 6780 | 6770 | 6780 | 6740 | 1008 |
| 423 | 20230726 | 121200 | 2253100290 | 6780 | 6760 | 6780 | 6750 | 222 |
| 424 | 20230726 | 121100 | 2251599570 | 6770 | 6770 | 6770 | 6770 | 52 |
| 425 | 20230726 | 121000 | 2251247530 | 6770 | 6790 | 6790 | 6770 | 24 |
| 426 | 20230726 | 120900 | 2251085030 | 6780 | 6790 | 6790 | 6780 | 171 |
| 427 | 20230726 | 120800 | 2249924590 | 6800 | 6800 | 6800 | 6800 | 12 |
| 428 | 20230726 | 120700 | 2249842990 | 6800 | 6800 | 6800 | 6800 | 20 |
| 429 | 20230726 | 120600 | 2249706990 | 6800 | 6790 | 6800 | 6790 | 401 |
| 430 | 20230726 | 120500 | 2246984060 | 6800 | 6780 | 6800 | 6780 | 4 |
| 431 | 20230726 | 120400 | 2246956920 | 6780 | 6780 | 6800 | 6780 | 2993 |
| 432 | 20230726 | 120300 | 2226664160 | 6780 | 6780 | 6780 | 6780 | 4 |
| 433 | 20230726 | 120200 | 2226637040 | 6780 | 6770 | 6780 | 6750 | 1060 |
| 434 | 20230726 | 120100 | 2219478200 | 6780 | 6770 | 6780 | 6770 | 190 |
| 435 | 20230726 | 120000 | 2218191870 | 6780 | 6780 | 6780 | 6770 | 145 |
| 436 | 20230726 | 115900 | 2217209670 | 6760 | 6790 | 6790 | 6760 | 644 |
| 437 | 20230726 | 115800 | 2212836940 | 6800 | 6780 | 6800 | 6780 | 780 |
| 438 | 20230726 | 115700 | 2207547970 | 6770 | 6750 | 6770 | 6750 | 9046 |
| 439 | 20230726 | 115600 | 2146313130 | 6770 | 6750 | 6770 | 6750 | 52 |
| 440 | 20230726 | 115500 | 2145961630 | 6750 | 6750 | 6750 | 6750 | 1 |
| 441 | 20230726 | 115400 | 2145954880 | 6770 | 6770 | 6770 | 6770 | 19 |
| 442 | 20230726 | 115300 | 2145826250 | 6770 | 6770 | 6770 | 6770 | 0 |
| 443 | 20230726 | 115200 | 2145826250 | 6770 | 6740 | 6770 | 6740 | 19 |
| 444 | 20230726 | 115100 | 2145697770 | 6740 | 6770 | 6770 | 6740 | 503 |
| 445 | 20230726 | 115000 | 2142307360 | 6740 | 6770 | 6770 | 6740 | 159 |
| 446 | 20230726 | 114900 | 2141233820 | 6770 | 6780 | 6780 | 6770 | 26 |
| 447 | 20230726 | 114800 | 2141057670 | 6780 | 6780 | 6780 | 6780 | 10 |
| 448 | 20230726 | 114700 | 2140989870 | 6780 | 6770 | 6780 | 6770 | 62 |
| 449 | 20230726 | 114600 | 2140570100 | 6760 | 6770 | 6780 | 6760 | 47 |
| 450 | 20230726 | 114500 | 2140251960 | 6770 | 6770 | 6770 | 6760 | 848 |
| 451 | 20230726 | 114400 | 2134518500 | 6770 | 6770 | 6780 | 6770 | 4135 |
| 452 | 20230726 | 114300 | 2106523200 | 6770 | 6760 | 6770 | 6760 | 177 |
| 453 | 20230726 | 114200 | 2105325490 | 6760 | 6740 | 6760 | 6740 | 12759 |
| 454 | 20230726 | 114100 | 2019329250 | 6730 | 6740 | 6740 | 6730 | 5398 |
| 455 | 20230726 | 114000 | 1982952900 | 6740 | 6730 | 6740 | 6730 | 1682 |
| 456 | 20230726 | 113900 | 1971616760 | 6740 | 6740 | 6740 | 6740 | 2 |
| 457 | 20230726 | 113800 | 1971603280 | 6740 | 6740 | 6740 | 6740 | 21 |
| 458 | 20230726 | 113700 | 1971461740 | 6740 | 6730 | 6740 | 6720 | 221 |
| 459 | 20230726 | 113600 | 1969975300 | 6740 | 6740 | 6740 | 6740 | 62 |
| 460 | 20230726 | 113500 | 1969557420 | 6740 | 6740 | 6740 | 6740 | 4 |
| 461 | 20230726 | 113400 | 1969530460 | 6740 | 6730 | 6740 | 6730 | 832 |
| 462 | 20230726 | 113300 | 1963927860 | 6740 | 6740 | 6740 | 6740 | 8 |
| 463 | 20230726 | 113200 | 1963873940 | 6730 | 6740 | 6740 | 6730 | 48 |
| 464 | 20230726 | 113100 | 1963550510 | 6740 | 6730 | 6740 | 6730 | 164 |
| 465 | 20230726 | 113000 | 1962446750 | 6730 | 6740 | 6740 | 6720 | 854 |
| 466 | 20230726 | 112900 | 1956706360 | 6740 | 6720 | 6740 | 6720 | 1569 |
| 467 | 20230726 | 112800 | 1946158070 | 6720 | 6730 | 6730 | 6720 | 370 |
| 468 | 20230726 | 112700 | 1943670070 | 6730 | 6720 | 6730 | 6720 | 49 |
| 469 | 20230726 | 112600 | 1943340440 | 6720 | 6730 | 6730 | 6720 | 498 |
| 470 | 20230726 | 112500 | 1939989270 | 6720 | 6730 | 6730 | 6720 | 11 |
| 471 | 20230726 | 112400 | 1939915290 | 6730 | 6730 | 6730 | 6720 | 238 |
| 472 | 20230726 | 112300 | 1938315600 | 6730 | 6730 | 6730 | 6730 | 221 |
| 473 | 20230726 | 112200 | 1936828270 | 6730 | 6730 | 6730 | 6720 | 5467 |
| 474 | 20230726 | 112100 | 1900089290 | 6720 | 6720 | 6720 | 6720 | 420 |
| 475 | 20230726 | 112000 | 1897266890 | 6720 | 6730 | 6740 | 6720 | 557 |
| 476 | 20230726 | 111900 | 1893521260 | 6740 | 6740 | 6740 | 6730 | 53 |
| 477 | 20230726 | 111800 | 1893164070 | 6740 | 6740 | 6740 | 6740 | 2 |
| 478 | 20230726 | 111700 | 1893150590 | 6720 | 6720 | 6720 | 6720 | 0 |
| 479 | 20230726 | 111600 | 1893150590 | 6720 | 6720 | 6720 | 6720 | 100 |
| 480 | 20230726 | 111500 | 1892478590 | 6720 | 6720 | 6720 | 6720 | 438 |
| 481 | 20230726 | 111400 | 1889535230 | 6720 | 6730 | 6730 | 6720 | 1016 |
| 482 | 20230726 | 111300 | 1882707650 | 6730 | 6740 | 6740 | 6730 | 233 |
| 483 | 20230726 | 111200 | 1881139500 | 6740 | 6740 | 6740 | 6740 | 69 |
| 484 | 20230726 | 111100 | 1880674440 | 6740 | 6740 | 6740 | 6740 | 155 |
| 485 | 20230726 | 111000 | 1879629740 | 6730 | 6740 | 6740 | 6730 | 256 |
| 486 | 20230726 | 110900 | 1877906850 | 6730 | 6730 | 6730 | 6720 | 1202 |
| 487 | 20230726 | 110800 | 1869818390 | 6720 | 6720 | 6720 | 6720 | 45 |
| 488 | 20230726 | 110700 | 1869515990 | 6730 | 6740 | 6740 | 6720 | 1613 |
| 489 | 20230726 | 110600 | 1858666420 | 6770 | 6760 | 6770 | 6730 | 141 |
| 490 | 20230726 | 110500 | 1857714860 | 6760 | 6750 | 6760 | 6750 | 295 |
| 491 | 20230726 | 110400 | 1855723570 | 6750 | 6750 | 6750 | 6740 | 357 |
| 492 | 20230726 | 110300 | 1853314820 | 6720 | 6720 | 6720 | 6720 | 22 |
| 493 | 20230726 | 110200 | 1853166980 | 6730 | 6750 | 6750 | 6730 | 1749 |
| 494 | 20230726 | 110100 | 1841385950 | 6740 | 6740 | 6740 | 6740 | 557 |
| 495 | 20230726 | 110000 | 1837631770 | 6740 | 6730 | 6740 | 6730 | 546 |
| 496 | 20230726 | 105900 | 1833955480 | 6740 | 6730 | 6740 | 6730 | 57 |
| 497 | 20230726 | 105800 | 1833571360 | 6730 | 6750 | 6750 | 6730 | 93 |
| 498 | 20230726 | 105700 | 1832945230 | 6750 | 6730 | 6750 | 6720 | 1275 |
| 499 | 20230726 | 105600 | 1824353620 | 6730 | 6730 | 6730 | 6730 | 426 |
| 500 | 20230726 | 105500 | 1821486640 | 6730 | 6730 | 6730 | 6730 | 1500 |
| 501 | 20230726 | 105400 | 1811391640 | 6740 | 6720 | 6740 | 6720 | 244 |
| 502 | 20230726 | 105300 | 1809749120 | 6720 | 6700 | 6740 | 6700 | 17 |
| 503 | 20230726 | 105200 | 1809634980 | 6690 | 6700 | 6740 | 6690 | 6247 |
| 504 | 20230726 | 105100 | 1767780610 | 6690 | 6660 | 6730 | 6660 | 1182 |
| 505 | 20230726 | 105000 | 1759830220 | 6660 | 6670 | 6710 | 6640 | 4398 |
| 506 | 20230726 | 104900 | 1730429140 | 6670 | 6690 | 6690 | 6630 | 457 |
| 507 | 20230726 | 104800 | 1727396910 | 6690 | 6680 | 6690 | 6630 | 2962 |
| 508 | 20230726 | 104700 | 1707668640 | 6670 | 6700 | 6700 | 6670 | 3424 |
| 509 | 20230726 | 104600 | 1684759830 | 6700 | 6710 | 6720 | 6700 | 7587 |
| 510 | 20230726 | 104500 | 1633921540 | 6720 | 6710 | 6720 | 6710 | 1669 |
| 511 | 20230726 | 104400 | 1622721800 | 6720 | 6710 | 6720 | 6710 | 1817 |
| 512 | 20230726 | 104300 | 1610529690 | 6710 | 6730 | 6730 | 6710 | 2726 |
| 513 | 20230726 | 104200 | 1592228790 | 6730 | 6720 | 6730 | 6720 | 294 |
| 514 | 20230726 | 104100 | 1590252610 | 6720 | 6720 | 6720 | 6720 | 4028 |
| 515 | 20230726 | 104000 | 1563184450 | 6720 | 6720 | 6730 | 6720 | 476 |
| 516 | 20230726 | 103900 | 1559983020 | 6720 | 6720 | 6720 | 6720 | 110 |
| 517 | 20230726 | 103800 | 1559243820 | 6720 | 6730 | 6730 | 6720 | 185 |
| 518 | 20230726 | 103700 | 1558000120 | 6730 | 6740 | 6750 | 6730 | 2553 |
| 519 | 20230726 | 103600 | 1540802940 | 6750 | 6740 | 6750 | 6740 | 168 |
| 520 | 20230726 | 103500 | 1539670110 | 6760 | 6740 | 6760 | 6740 | 333 |
| 521 | 20230726 | 103400 | 1537425630 | 6750 | 6750 | 6750 | 6750 | 52 |
| 522 | 20230726 | 103300 | 1537074630 | 6720 | 6720 | 6720 | 6720 | 255 |
| 523 | 20230726 | 103200 | 1535361030 | 6720 | 6730 | 6730 | 6720 | 931 |
| 524 | 20230726 | 103100 | 1529098640 | 6720 | 6730 | 6770 | 6720 | 752 |
| 525 | 20230726 | 103000 | 1524037910 | 6730 | 6750 | 6760 | 6730 | 2270 |
| 526 | 20230726 | 102900 | 1508746530 | 6750 | 6750 | 6760 | 6750 | 875 |
| 527 | 20230726 | 102800 | 1502838280 | 6750 | 6750 | 6770 | 6750 | 597 |
| 528 | 20230726 | 102700 | 1498806410 | 6760 | 6780 | 6780 | 6750 | 1072 |
| 529 | 20230726 | 102600 | 1491566760 | 6750 | 6770 | 6780 | 6750 | 6466 |
| 530 | 20230726 | 102500 | 1447877640 | 6770 | 6770 | 6770 | 6770 | 598 |
| 531 | 20230726 | 102400 | 1443829180 | 6770 | 6770 | 6770 | 6770 | 352 |
| 532 | 20230726 | 102300 | 1441446140 | 6770 | 6780 | 6790 | 6770 | 1456 |
| 533 | 20230726 | 102200 | 1431577230 | 6790 | 6790 | 6800 | 6790 | 1105 |
| 534 | 20230726 | 102100 | 1424074230 | 6790 | 6790 | 6800 | 6790 | 749 |
| 535 | 20230726 | 102000 | 1418987630 | 6800 | 6800 | 6800 | 6800 | 1432 |
| 536 | 20230726 | 101900 | 1409250030 | 6800 | 6800 | 6800 | 6800 | 389 |
| 537 | 20230726 | 101800 | 1406604830 | 6800 | 6800 | 6800 | 6800 | 584 |
| 538 | 20230726 | 101700 | 1402633630 | 6810 | 6820 | 6840 | 6810 | 2577 |
| 539 | 20230726 | 101600 | 1385077700 | 6820 | 6820 | 6820 | 6820 | 396 |
| 540 | 20230726 | 101500 | 1382376980 | 6810 | 6820 | 6820 | 6810 | 368 |
| 541 | 20230726 | 101400 | 1379870880 | 6810 | 6810 | 6810 | 6810 | 16 |
| 542 | 20230726 | 101300 | 1379761920 | 6850 | 6850 | 6850 | 6850 | 1 |
| 543 | 20230726 | 101200 | 1379755070 | 6850 | 6840 | 6850 | 6840 | 7 |
| 544 | 20230726 | 101100 | 1379707180 | 6800 | 6830 | 6830 | 6800 | 1113 |
| 545 | 20230726 | 101000 | 1372125900 | 6840 | 6810 | 6850 | 6810 | 591 |
| 546 | 20230726 | 100900 | 1368088320 | 6810 | 6810 | 6810 | 6810 | 94 |
| 547 | 20230726 | 100800 | 1367448180 | 6810 | 6820 | 6820 | 6810 | 343 |
| 548 | 20230726 | 100700 | 1365111130 | 6830 | 6800 | 6830 | 6800 | 1331 |
| 549 | 20230726 | 100600 | 1356046170 | 6800 | 6820 | 6820 | 6800 | 1204 |
| 550 | 20230726 | 100500 | 1347855010 | 6820 | 6820 | 6820 | 6800 | 3798 |
| 551 | 20230726 | 100400 | 1322019790 | 6820 | 6820 | 6820 | 6820 | 2544 |
| 552 | 20230726 | 100300 | 1304669710 | 6820 | 6810 | 6820 | 6800 | 857 |
| 553 | 20230726 | 100200 | 1298838480 | 6810 | 6810 | 6820 | 6800 | 1721 |
| 554 | 20230726 | 100100 | 1287122400 | 6820 | 6840 | 6840 | 6820 | 7531 |
| 555 | 20230726 | 100000 | 1235726710 | 6840 | 6850 | 6850 | 6830 | 550 |
| 556 | 20230726 | 095900 | 1231965310 | 6840 | 6840 | 6850 | 6840 | 768 |
| 557 | 20230726 | 095800 | 1226706040 | 6830 | 6820 | 6830 | 6820 | 1434 |
| 558 | 20230726 | 095700 | 1216923350 | 6820 | 6820 | 6830 | 6810 | 329 |
| 559 | 20230726 | 095600 | 1214679600 | 6820 | 6830 | 6830 | 6820 | 1611 |
| 560 | 20230726 | 095500 | 1203692310 | 6830 | 6820 | 6830 | 6820 | 550 |
| 561 | 20230726 | 095400 | 1199940810 | 6830 | 6820 | 6830 | 6810 | 145 |
| 562 | 20230726 | 095300 | 1198950900 | 6810 | 6810 | 6810 | 6810 | 237 |
| 563 | 20230726 | 095200 | 1197336930 | 6800 | 6810 | 6810 | 6800 | 3806 |
| 564 | 20230726 | 095100 | 1171430970 | 6810 | 6820 | 6830 | 6810 | 1652 |
| 565 | 20230726 | 095000 | 1160172700 | 6820 | 6820 | 6830 | 6820 | 608 |
| 566 | 20230726 | 094900 | 1156026000 | 6830 | 6810 | 6830 | 6810 | 831 |
| 567 | 20230726 | 094800 | 1150362130 | 6800 | 6810 | 6810 | 6800 | 4494 |
| 568 | 20230726 | 094700 | 1119767990 | 6830 | 6810 | 6830 | 6810 | 114 |
| 569 | 20230726 | 094600 | 1118991370 | 6850 | 6830 | 6850 | 6820 | 556 |
| 570 | 20230726 | 094500 | 1115192660 | 6830 | 6800 | 6830 | 6800 | 800 |
| 571 | 20230726 | 094400 | 1109736120 | 6790 | 6810 | 6830 | 6790 | 782 |
| 572 | 20230726 | 094300 | 1104407960 | 6810 | 6790 | 6810 | 6790 | 755 |
| 573 | 20230726 | 094200 | 1099278410 | 6810 | 6790 | 6810 | 6790 | 1491 |
| 574 | 20230726 | 094100 | 1089147340 | 6800 | 6810 | 6810 | 6790 | 1569 |
| 575 | 20230726 | 094000 | 1078469860 | 6800 | 6820 | 6830 | 6800 | 1794 |
| 576 | 20230726 | 093900 | 1066255890 | 6830 | 6830 | 6830 | 6820 | 1793 |
| 577 | 20230726 | 093800 | 1054014910 | 6830 | 6840 | 6860 | 6800 | 1067 |
| 578 | 20230726 | 093700 | 1046725650 | 6800 | 6800 | 6840 | 6800 | 7306 |
| 579 | 20230726 | 093600 | 996958850 | 6800 | 6750 | 6800 | 6720 | 4522 |
| 580 | 20230726 | 093500 | 966412410 | 6710 | 6770 | 6770 | 6710 | 5297 |
| 581 | 20230726 | 093400 | 930752610 | 6780 | 6790 | 6800 | 6730 | 7083 |
| 582 | 20230726 | 093300 | 882853770 | 6800 | 6800 | 6810 | 6780 | 4883 |
| 583 | 20230726 | 093200 | 849680320 | 6800 | 6800 | 6800 | 6780 | 3163 |
| 584 | 20230726 | 093100 | 828189920 | 6800 | 6820 | 6830 | 6790 | 4386 |
| 585 | 20230726 | 093000 | 798359480 | 6840 | 6830 | 6840 | 6820 | 3562 |
| 586 | 20230726 | 092900 | 774049260 | 6840 | 6850 | 6860 | 6830 | 2034 |
| 587 | 20230726 | 092800 | 760146060 | 6860 | 6800 | 6870 | 6800 | 5465 |
| 588 | 20230726 | 092700 | 722753150 | 6800 | 6850 | 6850 | 6790 | 6330 |
| 589 | 20230726 | 092600 | 679631580 | 6850 | 6810 | 6860 | 6810 | 83 |
| 590 | 20230726 | 092500 | 679062970 | 6800 | 6860 | 6860 | 6800 | 1308 |
| 591 | 20230726 | 092400 | 670149280 | 6860 | 6860 | 6860 | 6800 | 17819 |
| 592 | 20230726 | 092300 | 548564590 | 6870 | 6890 | 6900 | 6860 | 816 |
| 593 | 20230726 | 092200 | 542951770 | 6900 | 6890 | 6900 | 6850 | 3965 |
| 594 | 20230726 | 092100 | 515755770 | 6860 | 6900 | 6900 | 6860 | 2294 |
| 595 | 20230726 | 092000 | 500001760 | 6900 | 6930 | 6930 | 6860 | 7071 |
| 596 | 20230726 | 091900 | 451328430 | 6900 | 6900 | 6930 | 6890 | 2029 |
| 597 | 20230726 | 091800 | 437327350 | 6900 | 6920 | 6940 | 6900 | 5714 |
| 598 | 20230726 | 091700 | 397824080 | 6920 | 6930 | 6980 | 6920 | 2755 |
| 599 | 20230726 | 091600 | 378748240 | 6920 | 6940 | 6960 | 6920 | 2511 |
| 600 | 20230726 | 091500 | 361347520 | 6930 | 6970 | 6970 | 6930 | 2863 |
| 601 | 20230726 | 091400 | 341467000 | 6980 | 7030 | 7030 | 6980 | 10359 |
| 602 | 20230726 | 091300 | 268900950 | 7050 | 7080 | 7080 | 7030 | 3967 |
| 603 | 20230726 | 091200 | 240965680 | 7080 | 7040 | 7080 | 7040 | 2508 |
| 604 | 20230726 | 091100 | 223307120 | 7040 | 7050 | 7050 | 7040 | 1577 |
| 605 | 20230726 | 091000 | 212190720 | 7040 | 7050 | 7050 | 7040 | 650 |
| 606 | 20230726 | 090900 | 207612440 | 7040 | 7080 | 7090 | 7040 | 4103 |
| 607 | 20230726 | 090800 | 178656280 | 7070 | 7070 | 7080 | 7070 | 795 |
| 608 | 20230726 | 090700 | 173035530 | 7070 | 7080 | 7080 | 7050 | 1453 |
| 609 | 20230726 | 090600 | 162773230 | 7070 | 7080 | 7130 | 7060 | 2172 |
| 610 | 20230726 | 090500 | 147401790 | 7070 | 7110 | 7140 | 7050 | 5537 |
| 611 | 20230726 | 090400 | 108091720 | 7120 | 7150 | 7150 | 7110 | 4224 |
| 612 | 20230726 | 090300 | 77917730 | 7150 | 7180 | 7180 | 7150 | 3750 |
| 613 | 20230726 | 090200 | 51066260 | 7170 | 7190 | 7190 | 7170 | 3380 |
| 614 | 20230726 | 090100 | 26787470 | 7280 | 7290 | 7290 | 7280 | 152 |
| 615 | 20230726 | 090000 | 25680770 | 7310 | 7160 | 7310 | 7160 | 3580 |