31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 5156 |
| 3 | 20230726 | 192300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20230726 | 192200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20230726 | 192100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20230726 | 192000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20230726 | 191900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20230726 | 191800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20230726 | 191700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20230726 | 191600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20230726 | 191500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20230726 | 191400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20230726 | 191300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20230726 | 191200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20230726 | 191100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20230726 | 191000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20230726 | 190900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20230726 | 190800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20230726 | 190700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20230726 | 190600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20230726 | 190500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20230726 | 190400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20230726 | 190300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20230726 | 190200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20230726 | 190100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20230726 | 190000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20230726 | 185900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20230726 | 185800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20230726 | 185700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20230726 | 185600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20230726 | 185500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20230726 | 185400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 5156 |
| 33 | 20230726 | 185300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20230726 | 185200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20230726 | 185100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20230726 | 185000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20230726 | 184900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20230726 | 184800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20230726 | 184700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20230726 | 184600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20230726 | 184500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20230726 | 184400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20230726 | 184300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20230726 | 184200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20230726 | 184100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20230726 | 184000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20230726 | 183900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20230726 | 183800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20230726 | 183700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20230726 | 183600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20230726 | 183500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20230726 | 183400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20230726 | 183300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20230726 | 183200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20230726 | 183100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20230726 | 183000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20230726 | 182900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20230726 | 182800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20230726 | 182700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20230726 | 182600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20230726 | 182500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20230726 | 182400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 5156 |
| 63 | 20230726 | 182300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20230726 | 182200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20230726 | 182100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20230726 | 182000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20230726 | 181900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20230726 | 181800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20230726 | 181700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20230726 | 181600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20230726 | 181500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20230726 | 181400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20230726 | 181300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20230726 | 181200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20230726 | 181100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20230726 | 181000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20230726 | 180900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20230726 | 180800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20230726 | 180700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20230726 | 180600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20230726 | 180500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20230726 | 180400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20230726 | 180300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20230726 | 180200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20230726 | 180100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20230726 | 180000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20230726 | 175900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20230726 | 175800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20230726 | 175700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20230726 | 175600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20230726 | 175500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20230726 | 175400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 5156 |
| 93 | 20230726 | 175300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20230726 | 175200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20230726 | 175100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20230726 | 175000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20230726 | 174900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20230726 | 174800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20230726 | 174700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20230726 | 174600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20230726 | 174500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20230726 | 174400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20230726 | 174300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20230726 | 174200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20230726 | 174100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20230726 | 174000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20230726 | 173900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20230726 | 173800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20230726 | 173700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20230726 | 173600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20230726 | 173500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20230726 | 173400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20230726 | 173300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20230726 | 173200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20230726 | 173100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20230726 | 173000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20230726 | 172900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20230726 | 172800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20230726 | 172700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20230726 | 172600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20230726 | 172500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20230726 | 172400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 5156 |
| 123 | 20230726 | 172300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20230726 | 172200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20230726 | 172100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20230726 | 172000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20230726 | 171900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20230726 | 171800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20230726 | 171700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20230726 | 171600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20230726 | 171500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20230726 | 171400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20230726 | 171300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20230726 | 171200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20230726 | 171100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20230726 | 171000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20230726 | 170900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20230726 | 170800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20230726 | 170700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20230726 | 170600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20230726 | 170500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20230726 | 170400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20230726 | 170300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20230726 | 170200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20230726 | 170100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20230726 | 170000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20230726 | 165900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20230726 | 165800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20230726 | 165700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20230726 | 165600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20230726 | 165500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20230726 | 165400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 5156 |
| 153 | 20230726 | 165300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20230726 | 165200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20230726 | 165100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20230726 | 165000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20230726 | 164900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20230726 | 164800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20230726 | 164700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20230726 | 164600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20230726 | 164500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20230726 | 164400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20230726 | 164300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20230726 | 164200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20230726 | 164100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20230726 | 164000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20230726 | 163900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20230726 | 163800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20230726 | 163700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20230726 | 163600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20230726 | 163500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20230726 | 163400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20230726 | 163300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20230726 | 163200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20230726 | 163100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20230726 | 163000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20230726 | 162900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20230726 | 162800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20230726 | 162700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20230726 | 162600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20230726 | 162500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20230726 | 162400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 5156 |
| 183 | 20230726 | 162300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20230726 | 162200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20230726 | 162100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20230726 | 162000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20230726 | 161900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20230726 | 161800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20230726 | 161700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20230726 | 161600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20230726 | 161500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20230726 | 161400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20230726 | 161300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20230726 | 161200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20230726 | 161100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20230726 | 161000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20230726 | 160900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20230726 | 160800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20230726 | 160700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20230726 | 160600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20230726 | 160500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20230726 | 160400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 203 | 20230726 | 160300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 204 | 20230726 | 160200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 205 | 20230726 | 160100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 206 | 20230726 | 160000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 207 | 20230726 | 155900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 208 | 20230726 | 155800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 209 | 20230726 | 155700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 210 | 20230726 | 155600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 211 | 20230726 | 155500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 212 | 20230726 | 155400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 5156 |
| 213 | 20230726 | 155300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 214 | 20230726 | 155200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 215 | 20230726 | 155100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 216 | 20230726 | 155000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 217 | 20230726 | 154900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 218 | 20230726 | 154800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 219 | 20230726 | 154700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 220 | 20230726 | 154600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 221 | 20230726 | 154500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 222 | 20230726 | 154400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 223 | 20230726 | 154300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 224 | 20230726 | 154200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 225 | 20230726 | 154100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 226 | 20230726 | 154000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 227 | 20230726 | 153900 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 228 | 20230726 | 153800 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 229 | 20230726 | 153700 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 230 | 20230726 | 153600 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 231 | 20230726 | 153500 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 232 | 20230726 | 153400 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 233 | 20230726 | 153300 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 234 | 20230726 | 153200 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 235 | 20230726 | 153100 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 0 |
| 236 | 20230726 | 153000 | 1848549095 | 2710 | 2710 | 2710 | 2710 | 5156 |
| 237 | 20230726 | 152900 | 1834576335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 238 | 20230726 | 152800 | 1834576335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 239 | 20230726 | 152700 | 1834576335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 240 | 20230726 | 152600 | 1834576335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 241 | 20230726 | 152500 | 1834576335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 242 | 20230726 | 152400 | 1834576335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 243 | 20230726 | 152300 | 1834576335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 244 | 20230726 | 152200 | 1834576335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 245 | 20230726 | 152100 | 1834576335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 246 | 20230726 | 152000 | 1834576335 | 2730 | 2730 | 2730 | 2730 | 0 |
| 247 | 20230726 | 151900 | 1834576335 | 2730 | 2725 | 2730 | 2720 | 2355 |
| 248 | 20230726 | 151800 | 1828162635 | 2735 | 2735 | 2735 | 2735 | 11 |
| 249 | 20230726 | 151700 | 1828132550 | 2725 | 2735 | 2735 | 2725 | 1650 |
| 250 | 20230726 | 151600 | 1823635800 | 2735 | 2735 | 2735 | 2735 | 2 |
| 251 | 20230726 | 151500 | 1823630330 | 2735 | 2725 | 2735 | 2725 | 8 |
| 252 | 20230726 | 151400 | 1823608510 | 2735 | 2735 | 2735 | 2735 | 972 |
| 253 | 20230726 | 151300 | 1820950090 | 2735 | 2720 | 2735 | 2720 | 2051 |
| 254 | 20230726 | 151200 | 1815370815 | 2720 | 2720 | 2720 | 2720 | 10 |
| 255 | 20230726 | 151100 | 1815343615 | 2715 | 2710 | 2715 | 2710 | 3315 |
| 256 | 20230726 | 151000 | 1806355730 | 2715 | 2715 | 2715 | 2715 | 283 |
| 257 | 20230726 | 150900 | 1805587385 | 2715 | 2715 | 2715 | 2715 | 0 |
| 258 | 20230726 | 150800 | 1805587385 | 2715 | 2715 | 2715 | 2715 | 3377 |
| 259 | 20230726 | 150700 | 1796418830 | 2720 | 2725 | 2725 | 2720 | 1983 |
| 260 | 20230726 | 150600 | 1791020630 | 2730 | 2730 | 2730 | 2725 | 804 |
| 261 | 20230726 | 150500 | 1788829180 | 2730 | 2730 | 2730 | 2730 | 0 |
| 262 | 20230726 | 150400 | 1788829180 | 2730 | 2730 | 2730 | 2730 | 40 |
| 263 | 20230726 | 150300 | 1788719980 | 2730 | 2730 | 2730 | 2730 | 50 |
| 264 | 20230726 | 150200 | 1788583480 | 2730 | 2730 | 2730 | 2730 | 207 |
| 265 | 20230726 | 150100 | 1788018370 | 2735 | 2735 | 2735 | 2735 | 11 |
| 266 | 20230726 | 150000 | 1787988285 | 2735 | 2730 | 2735 | 2730 | 897 |
| 267 | 20230726 | 145900 | 1785539390 | 2730 | 2735 | 2735 | 2730 | 3962 |
| 268 | 20230726 | 145800 | 1774717900 | 2740 | 2740 | 2755 | 2740 | 4209 |
| 269 | 20230726 | 145700 | 1763166345 | 2735 | 2730 | 2735 | 2730 | 1845 |
| 270 | 20230726 | 145600 | 1758126030 | 2725 | 2725 | 2725 | 2720 | 169 |
| 271 | 20230726 | 145500 | 1757665700 | 2725 | 2725 | 2725 | 2715 | 1350 |
| 272 | 20230726 | 145400 | 1753992530 | 2725 | 2720 | 2725 | 2720 | 4250 |
| 273 | 20230726 | 145300 | 1742422030 | 2720 | 2720 | 2720 | 2710 | 2090 |
| 274 | 20230726 | 145200 | 1736748230 | 2715 | 2710 | 2715 | 2710 | 80 |
| 275 | 20230726 | 145100 | 1736531220 | 2710 | 2710 | 2710 | 2710 | 106 |
| 276 | 20230726 | 145000 | 1736243960 | 2710 | 2710 | 2715 | 2710 | 1153 |
| 277 | 20230726 | 144900 | 1733114135 | 2720 | 2720 | 2720 | 2720 | 0 |
| 278 | 20230726 | 144800 | 1733114135 | 2720 | 2720 | 2720 | 2720 | 0 |
| 279 | 20230726 | 144700 | 1733114135 | 2720 | 2715 | 2720 | 2715 | 1838 |
| 280 | 20230726 | 144600 | 1728117755 | 2715 | 2715 | 2715 | 2715 | 0 |
| 281 | 20230726 | 144500 | 1728117755 | 2715 | 2715 | 2715 | 2715 | 470 |
| 282 | 20230726 | 144400 | 1726841705 | 2720 | 2720 | 2720 | 2720 | 164 |
| 283 | 20230726 | 144300 | 1726395625 | 2725 | 2725 | 2725 | 2725 | 101 |
| 284 | 20230726 | 144200 | 1726120400 | 2725 | 2720 | 2725 | 2720 | 151 |
| 285 | 20230726 | 144100 | 1725709180 | 2720 | 2720 | 2720 | 2720 | 12 |
| 286 | 20230726 | 144000 | 1725676540 | 2720 | 2720 | 2720 | 2720 | 0 |
| 287 | 20230726 | 143900 | 1725676540 | 2720 | 2720 | 2720 | 2720 | 411 |
| 288 | 20230726 | 143800 | 1724558620 | 2720 | 2720 | 2720 | 2720 | 2000 |
| 289 | 20230726 | 143700 | 1719118620 | 2720 | 2720 | 2720 | 2720 | 17 |
| 290 | 20230726 | 143600 | 1719072380 | 2720 | 2720 | 2725 | 2720 | 216 |
| 291 | 20230726 | 143500 | 1718484670 | 2720 | 2725 | 2725 | 2720 | 191 |
| 292 | 20230726 | 143400 | 1717964205 | 2715 | 2715 | 2715 | 2715 | 0 |
| 293 | 20230726 | 143300 | 1717964205 | 2715 | 2715 | 2715 | 2715 | 0 |
| 294 | 20230726 | 143200 | 1717964205 | 2715 | 2730 | 2730 | 2715 | 11 |
| 295 | 20230726 | 143100 | 1717934190 | 2730 | 2730 | 2730 | 2730 | 301 |
| 296 | 20230726 | 143000 | 1717112460 | 2725 | 2720 | 2725 | 2720 | 2088 |
| 297 | 20230726 | 142900 | 1711431200 | 2725 | 2725 | 2725 | 2725 | 1249 |
| 298 | 20230726 | 142800 | 1708027675 | 2720 | 2720 | 2720 | 2720 | 0 |
| 299 | 20230726 | 142700 | 1708027675 | 2720 | 2720 | 2720 | 2720 | 100 |
| 300 | 20230726 | 142600 | 1707755675 | 2715 | 2710 | 2715 | 2710 | 300 |
| 301 | 20230726 | 142500 | 1706941675 | 2715 | 2710 | 2715 | 2710 | 922 |
| 302 | 20230726 | 142400 | 1704442195 | 2710 | 2720 | 2720 | 2710 | 3113 |
| 303 | 20230726 | 142300 | 1696005955 | 2720 | 2720 | 2720 | 2720 | 1 |
| 304 | 20230726 | 142200 | 1696003235 | 2720 | 2720 | 2720 | 2720 | 0 |
| 305 | 20230726 | 142100 | 1696003235 | 2720 | 2720 | 2720 | 2715 | 2301 |
| 306 | 20230726 | 142000 | 1689751015 | 2715 | 2715 | 2715 | 2715 | 0 |
| 307 | 20230726 | 141900 | 1689751015 | 2715 | 2720 | 2720 | 2715 | 82 |
| 308 | 20230726 | 141800 | 1689528380 | 2720 | 2720 | 2720 | 2720 | 0 |
| 309 | 20230726 | 141700 | 1689528380 | 2720 | 2725 | 2725 | 2720 | 715 |
| 310 | 20230726 | 141600 | 1687583080 | 2725 | 2715 | 2725 | 2715 | 4254 |
| 311 | 20230726 | 141500 | 1676013430 | 2715 | 2710 | 2715 | 2710 | 2436 |
| 312 | 20230726 | 141400 | 1669411830 | 2710 | 2705 | 2710 | 2705 | 2175 |
| 313 | 20230726 | 141300 | 1663520295 | 2705 | 2705 | 2705 | 2705 | 101 |
| 314 | 20230726 | 141200 | 1663247090 | 2705 | 2705 | 2705 | 2705 | 0 |
| 315 | 20230726 | 141100 | 1663247090 | 2705 | 2705 | 2705 | 2705 | 1175 |
| 316 | 20230726 | 141000 | 1660068715 | 2700 | 2700 | 2700 | 2700 | 44 |
| 317 | 20230726 | 140900 | 1659949915 | 2700 | 2700 | 2700 | 2700 | 0 |
| 318 | 20230726 | 140800 | 1659949915 | 2700 | 2700 | 2700 | 2700 | 100 |
| 319 | 20230726 | 140700 | 1659679915 | 2700 | 2705 | 2705 | 2700 | 1624 |
| 320 | 20230726 | 140600 | 1655295065 | 2705 | 2705 | 2705 | 2705 | 16 |
| 321 | 20230726 | 140500 | 1655251785 | 2705 | 2720 | 2720 | 2700 | 6094 |
| 322 | 20230726 | 140400 | 1638708590 | 2705 | 2705 | 2705 | 2705 | 364 |
| 323 | 20230726 | 140300 | 1637723970 | 2710 | 2710 | 2710 | 2710 | 0 |
| 324 | 20230726 | 140200 | 1637723970 | 2710 | 2700 | 2710 | 2700 | 10129 |
| 325 | 20230726 | 140100 | 1610359825 | 2700 | 2695 | 2700 | 2695 | 3477 |
| 326 | 20230726 | 140000 | 1600972350 | 2695 | 2695 | 2695 | 2695 | 553 |
| 327 | 20230726 | 135900 | 1599482015 | 2695 | 2695 | 2695 | 2695 | 1934 |
| 328 | 20230726 | 135800 | 1594269885 | 2695 | 2700 | 2700 | 2695 | 232 |
| 329 | 20230726 | 135700 | 1593644590 | 2700 | 2700 | 2700 | 2700 | 33 |
| 330 | 20230726 | 135600 | 1593555490 | 2700 | 2705 | 2705 | 2700 | 12371 |
| 331 | 20230726 | 135500 | 1560153770 | 2705 | 2705 | 2705 | 2705 | 9 |
| 332 | 20230726 | 135400 | 1560129425 | 2705 | 2705 | 2705 | 2705 | 518 |
| 333 | 20230726 | 135300 | 1558728235 | 2710 | 2710 | 2710 | 2710 | 0 |
| 334 | 20230726 | 135200 | 1558728235 | 2710 | 2705 | 2710 | 2705 | 170 |
| 335 | 20230726 | 135100 | 1558268020 | 2710 | 2705 | 2710 | 2705 | 2596 |
| 336 | 20230726 | 135000 | 1551236165 | 2705 | 2705 | 2710 | 2705 | 539 |
| 337 | 20230726 | 134900 | 1549778075 | 2705 | 2710 | 2710 | 2705 | 1380 |
| 338 | 20230726 | 134800 | 1546044945 | 2710 | 2720 | 2720 | 2710 | 2079 |
| 339 | 20230726 | 134700 | 1540395505 | 2710 | 2715 | 2715 | 2710 | 781 |
| 340 | 20230726 | 134600 | 1538278285 | 2720 | 2720 | 2720 | 2720 | 100 |
| 341 | 20230726 | 134500 | 1538006285 | 2720 | 2715 | 2720 | 2710 | 3826 |
| 342 | 20230726 | 134400 | 1527636115 | 2720 | 2710 | 2720 | 2710 | 820 |
| 343 | 20230726 | 134300 | 1525405915 | 2720 | 2705 | 2720 | 2705 | 80 |
| 344 | 20230726 | 134200 | 1525189365 | 2700 | 2700 | 2700 | 2700 | 0 |
| 345 | 20230726 | 134100 | 1525189365 | 2700 | 2700 | 2700 | 2700 | 1002 |
| 346 | 20230726 | 134000 | 1522483965 | 2700 | 2705 | 2705 | 2700 | 4700 |
| 347 | 20230726 | 133900 | 1509787965 | 2705 | 2710 | 2710 | 2705 | 2989 |
| 348 | 20230726 | 133800 | 1501697945 | 2715 | 2720 | 2720 | 2715 | 1322 |
| 349 | 20230726 | 133700 | 1498103715 | 2710 | 2710 | 2710 | 2710 | 327 |
| 350 | 20230726 | 133600 | 1497217545 | 2710 | 2715 | 2715 | 2710 | 568 |
| 351 | 20230726 | 133500 | 1495675435 | 2705 | 2705 | 2705 | 2705 | 0 |
| 352 | 20230726 | 133400 | 1495675435 | 2705 | 2705 | 2710 | 2705 | 689 |
| 353 | 20230726 | 133300 | 1493811685 | 2710 | 2715 | 2715 | 2710 | 1054 |
| 354 | 20230726 | 133200 | 1490954845 | 2715 | 2715 | 2715 | 2715 | 300 |
| 355 | 20230726 | 133100 | 1490140345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 356 | 20230726 | 133000 | 1490140345 | 2715 | 2715 | 2715 | 2710 | 69 |
| 357 | 20230726 | 132900 | 1489953015 | 2710 | 2710 | 2710 | 2710 | 0 |
| 358 | 20230726 | 132800 | 1489953015 | 2710 | 2710 | 2710 | 2710 | 38 |
| 359 | 20230726 | 132700 | 1489850035 | 2700 | 2710 | 2710 | 2700 | 1409 |
| 360 | 20230726 | 132600 | 1486037770 | 2705 | 2705 | 2705 | 2705 | 2222 |
| 361 | 20230726 | 132500 | 1480027260 | 2710 | 2710 | 2715 | 2710 | 4102 |
| 362 | 20230726 | 132400 | 1468901170 | 2710 | 2710 | 2710 | 2710 | 5 |
| 363 | 20230726 | 132300 | 1468887620 | 2710 | 2710 | 2710 | 2710 | 1364 |
| 364 | 20230726 | 132200 | 1465191180 | 2715 | 2715 | 2715 | 2715 | 0 |
| 365 | 20230726 | 132100 | 1465191180 | 2715 | 2715 | 2715 | 2715 | 10 |
| 366 | 20230726 | 132000 | 1465164030 | 2715 | 2715 | 2715 | 2715 | 1907 |
| 367 | 20230726 | 131900 | 1459986525 | 2715 | 2715 | 2720 | 2710 | 6339 |
| 368 | 20230726 | 131800 | 1442775560 | 2715 | 2715 | 2715 | 2715 | 26 |
| 369 | 20230726 | 131700 | 1442704970 | 2715 | 2705 | 2715 | 2705 | 301 |
| 370 | 20230726 | 131600 | 1441889765 | 2705 | 2705 | 2705 | 2705 | 674 |
| 371 | 20230726 | 131500 | 1440066595 | 2705 | 2710 | 2720 | 2705 | 3587 |
| 372 | 20230726 | 131400 | 1430337830 | 2710 | 2710 | 2715 | 2710 | 4692 |
| 373 | 20230726 | 131300 | 1417614450 | 2710 | 2705 | 2715 | 2705 | 2635 |
| 374 | 20230726 | 131200 | 1410468465 | 2705 | 2705 | 2705 | 2705 | 80 |
| 375 | 20230726 | 131100 | 1410252065 | 2705 | 2705 | 2705 | 2705 | 710 |
| 376 | 20230726 | 131000 | 1408331515 | 2710 | 2710 | 2710 | 2710 | 390 |
| 377 | 20230726 | 130900 | 1407274615 | 2705 | 2705 | 2705 | 2705 | 0 |
| 378 | 20230726 | 130800 | 1407274615 | 2705 | 2705 | 2705 | 2705 | 72 |
| 379 | 20230726 | 130700 | 1407079855 | 2705 | 2705 | 2710 | 2705 | 1219 |
| 380 | 20230726 | 130600 | 1403778090 | 2705 | 2715 | 2715 | 2705 | 4701 |
| 381 | 20230726 | 130500 | 1391058235 | 2715 | 2715 | 2720 | 2715 | 321 |
| 382 | 20230726 | 130400 | 1390186715 | 2720 | 2720 | 2720 | 2720 | 1013 |
| 383 | 20230726 | 130300 | 1387431355 | 2715 | 2720 | 2720 | 2715 | 475 |
| 384 | 20230726 | 130200 | 1386139505 | 2715 | 2715 | 2715 | 2715 | 275 |
| 385 | 20230726 | 130100 | 1385392880 | 2710 | 2710 | 2710 | 2710 | 0 |
| 386 | 20230726 | 130000 | 1385392880 | 2710 | 2710 | 2710 | 2710 | 0 |
| 387 | 20230726 | 125900 | 1385392880 | 2710 | 2720 | 2720 | 2710 | 1521 |
| 388 | 20230726 | 125800 | 1381260255 | 2720 | 2720 | 2720 | 2720 | 2658 |
| 389 | 20230726 | 125700 | 1374030495 | 2720 | 2720 | 2720 | 2720 | 5 |
| 390 | 20230726 | 125600 | 1374016895 | 2720 | 2720 | 2720 | 2720 | 0 |
| 391 | 20230726 | 125500 | 1374016895 | 2720 | 2720 | 2720 | 2720 | 0 |
| 392 | 20230726 | 125400 | 1374016895 | 2720 | 2720 | 2720 | 2720 | 200 |
| 393 | 20230726 | 125300 | 1373472895 | 2720 | 2720 | 2720 | 2720 | 200 |
| 394 | 20230726 | 125200 | 1372928895 | 2720 | 2715 | 2720 | 2715 | 1192 |
| 395 | 20230726 | 125100 | 1369692605 | 2710 | 2715 | 2725 | 2710 | 5121 |
| 396 | 20230726 | 125000 | 1355770735 | 2715 | 2715 | 2715 | 2715 | 100 |
| 397 | 20230726 | 124900 | 1355499235 | 2715 | 2710 | 2715 | 2710 | 115 |
| 398 | 20230726 | 124800 | 1355187285 | 2710 | 2710 | 2720 | 2710 | 2555 |
| 399 | 20230726 | 124700 | 1348263035 | 2710 | 2715 | 2715 | 2710 | 261 |
| 400 | 20230726 | 124600 | 1347554470 | 2715 | 2715 | 2715 | 2715 | 0 |
| 401 | 20230726 | 124500 | 1347554470 | 2715 | 2715 | 2715 | 2715 | 103 |
| 402 | 20230726 | 124400 | 1347274825 | 2715 | 2715 | 2715 | 2715 | 841 |
| 403 | 20230726 | 124300 | 1344991510 | 2720 | 2715 | 2720 | 2715 | 1076 |
| 404 | 20230726 | 124200 | 1342067670 | 2715 | 2715 | 2715 | 2715 | 1052 |
| 405 | 20230726 | 124100 | 1339211490 | 2720 | 2720 | 2720 | 2720 | 100 |
| 406 | 20230726 | 124000 | 1338939490 | 2720 | 2720 | 2720 | 2720 | 1157 |
| 407 | 20230726 | 123900 | 1335792450 | 2715 | 2715 | 2715 | 2715 | 1779 |
| 408 | 20230726 | 123800 | 1330962465 | 2715 | 2715 | 2715 | 2715 | 5 |
| 409 | 20230726 | 123700 | 1330948890 | 2720 | 2720 | 2720 | 2720 | 0 |
| 410 | 20230726 | 123600 | 1330948890 | 2720 | 2715 | 2720 | 2715 | 9 |
| 411 | 20230726 | 123500 | 1330924415 | 2720 | 2720 | 2720 | 2705 | 14152 |
| 412 | 20230726 | 123400 | 1292460165 | 2725 | 2725 | 2730 | 2720 | 2948 |
| 413 | 20230726 | 123300 | 1284423200 | 2730 | 2730 | 2730 | 2730 | 30 |
| 414 | 20230726 | 123200 | 1284341300 | 2730 | 2730 | 2730 | 2730 | 290 |
| 415 | 20230726 | 123100 | 1283549600 | 2725 | 2725 | 2725 | 2725 | 1040 |
| 416 | 20230726 | 123000 | 1280715600 | 2730 | 2725 | 2730 | 2725 | 2376 |
| 417 | 20230726 | 122900 | 1274240795 | 2730 | 2730 | 2730 | 2730 | 50 |
| 418 | 20230726 | 122800 | 1274104295 | 2725 | 2730 | 2730 | 2725 | 1688 |
| 419 | 20230726 | 122700 | 1269504055 | 2730 | 2730 | 2730 | 2730 | 433 |
| 420 | 20230726 | 122600 | 1268321965 | 2730 | 2730 | 2730 | 2730 | 100 |
| 421 | 20230726 | 122500 | 1268048965 | 2735 | 2735 | 2735 | 2735 | 276 |
| 422 | 20230726 | 122400 | 1267294105 | 2735 | 2725 | 2735 | 2725 | 72 |
| 423 | 20230726 | 122300 | 1267097705 | 2730 | 2730 | 2730 | 2730 | 0 |
| 424 | 20230726 | 122200 | 1267097705 | 2730 | 2730 | 2730 | 2730 | 0 |
| 425 | 20230726 | 122100 | 1267097705 | 2730 | 2730 | 2730 | 2730 | 0 |
| 426 | 20230726 | 122000 | 1267097705 | 2730 | 2730 | 2730 | 2730 | 0 |
| 427 | 20230726 | 121900 | 1267097705 | 2730 | 2730 | 2730 | 2730 | 1474 |
| 428 | 20230726 | 121800 | 1263073685 | 2730 | 2730 | 2730 | 2730 | 3735 |
| 429 | 20230726 | 121700 | 1252877135 | 2730 | 2735 | 2735 | 2730 | 5640 |
| 430 | 20230726 | 121600 | 1237476265 | 2730 | 2745 | 2745 | 2730 | 6593 |
| 431 | 20230726 | 121500 | 1219457580 | 2740 | 2740 | 2740 | 2740 | 0 |
| 432 | 20230726 | 121400 | 1219457580 | 2740 | 2740 | 2740 | 2740 | 0 |
| 433 | 20230726 | 121300 | 1219457580 | 2740 | 2750 | 2750 | 2740 | 4199 |
| 434 | 20230726 | 121200 | 1207938025 | 2750 | 2750 | 2750 | 2750 | 124 |
| 435 | 20230726 | 121100 | 1207597025 | 2750 | 2750 | 2750 | 2745 | 3288 |
| 436 | 20230726 | 121000 | 1198571150 | 2750 | 2750 | 2750 | 2750 | 10 |
| 437 | 20230726 | 120900 | 1198543650 | 2750 | 2745 | 2750 | 2745 | 90 |
| 438 | 20230726 | 120800 | 1198296250 | 2750 | 2750 | 2750 | 2750 | 100 |
| 439 | 20230726 | 120700 | 1198021250 | 2750 | 2755 | 2755 | 2750 | 991 |
| 440 | 20230726 | 120600 | 1195295990 | 2755 | 2755 | 2755 | 2755 | 0 |
| 441 | 20230726 | 120500 | 1195295990 | 2755 | 2755 | 2755 | 2755 | 1 |
| 442 | 20230726 | 120400 | 1195293235 | 2750 | 2750 | 2750 | 2750 | 382 |
| 443 | 20230726 | 120300 | 1194242735 | 2750 | 2750 | 2750 | 2750 | 1079 |
| 444 | 20230726 | 120200 | 1191275485 | 2745 | 2750 | 2750 | 2745 | 245 |
| 445 | 20230726 | 120100 | 1190602235 | 2745 | 2755 | 2755 | 2745 | 9796 |
| 446 | 20230726 | 120000 | 1163678665 | 2760 | 2760 | 2760 | 2760 | 38 |
| 447 | 20230726 | 115900 | 1163573785 | 2755 | 2760 | 2760 | 2755 | 35 |
| 448 | 20230726 | 115800 | 1163477235 | 2755 | 2755 | 2755 | 2755 | 1700 |
| 449 | 20230726 | 115700 | 1158793735 | 2760 | 2760 | 2760 | 2760 | 0 |
| 450 | 20230726 | 115600 | 1158793735 | 2760 | 2765 | 2765 | 2760 | 2425 |
| 451 | 20230726 | 115500 | 1152100280 | 2765 | 2765 | 2765 | 2765 | 1 |
| 452 | 20230726 | 115400 | 1152097515 | 2765 | 2765 | 2765 | 2765 | 4 |
| 453 | 20230726 | 115300 | 1152086455 | 2760 | 2765 | 2765 | 2760 | 498 |
| 454 | 20230726 | 115200 | 1150711960 | 2770 | 2770 | 2770 | 2770 | 1 |
| 455 | 20230726 | 115100 | 1150709190 | 2765 | 2765 | 2765 | 2765 | 0 |
| 456 | 20230726 | 115000 | 1150709190 | 2765 | 2765 | 2765 | 2765 | 180 |
| 457 | 20230726 | 114900 | 1150211490 | 2765 | 2765 | 2765 | 2765 | 320 |
| 458 | 20230726 | 114800 | 1149326690 | 2770 | 2770 | 2770 | 2770 | 1 |
| 459 | 20230726 | 114700 | 1149323920 | 2765 | 2765 | 2765 | 2765 | 332 |
| 460 | 20230726 | 114600 | 1148405940 | 2770 | 2770 | 2770 | 2770 | 1 |
| 461 | 20230726 | 114500 | 1148403170 | 2770 | 2770 | 2770 | 2770 | 35 |
| 462 | 20230726 | 114400 | 1148306220 | 2770 | 2770 | 2770 | 2770 | 18 |
| 463 | 20230726 | 114300 | 1148256360 | 2765 | 2765 | 2765 | 2765 | 0 |
| 464 | 20230726 | 114200 | 1148256360 | 2765 | 2765 | 2765 | 2765 | 210 |
| 465 | 20230726 | 114100 | 1147675710 | 2765 | 2765 | 2765 | 2765 | 102 |
| 466 | 20230726 | 114000 | 1147393680 | 2770 | 2770 | 2770 | 2770 | 1 |
| 467 | 20230726 | 113900 | 1147390910 | 2765 | 2765 | 2765 | 2765 | 1669 |
| 468 | 20230726 | 113800 | 1142776125 | 2765 | 2765 | 2765 | 2765 | 0 |
| 469 | 20230726 | 113700 | 1142776125 | 2765 | 2765 | 2765 | 2765 | 0 |
| 470 | 20230726 | 113600 | 1142776125 | 2765 | 2765 | 2765 | 2765 | 462 |
| 471 | 20230726 | 113500 | 1141498695 | 2765 | 2765 | 2765 | 2750 | 11094 |
| 472 | 20230726 | 113400 | 1110971740 | 2765 | 2765 | 2765 | 2765 | 0 |
| 473 | 20230726 | 113300 | 1110971740 | 2765 | 2765 | 2770 | 2760 | 1527 |
| 474 | 20230726 | 113200 | 1106751325 | 2770 | 2770 | 2770 | 2770 | 1 |
| 475 | 20230726 | 113100 | 1106748555 | 2760 | 2760 | 2760 | 2760 | 361 |
| 476 | 20230726 | 113000 | 1105752195 | 2760 | 2760 | 2760 | 2760 | 1070 |
| 477 | 20230726 | 112900 | 1102798995 | 2760 | 2765 | 2765 | 2760 | 566 |
| 478 | 20230726 | 112800 | 1101234010 | 2765 | 2765 | 2765 | 2765 | 51 |
| 479 | 20230726 | 112700 | 1101092995 | 2760 | 2760 | 2760 | 2760 | 752 |
| 480 | 20230726 | 112600 | 1099017475 | 2755 | 2760 | 2760 | 2755 | 16 |
| 481 | 20230726 | 112500 | 1098973345 | 2755 | 2750 | 2755 | 2750 | 1898 |
| 482 | 20230726 | 112400 | 1093749855 | 2750 | 2765 | 2765 | 2750 | 10001 |
| 483 | 20230726 | 112300 | 1066238970 | 2765 | 2765 | 2765 | 2765 | 0 |
| 484 | 20230726 | 112200 | 1066238970 | 2765 | 2760 | 2765 | 2760 | 301 |
| 485 | 20230726 | 112100 | 1065408205 | 2760 | 2760 | 2760 | 2760 | 200 |
| 486 | 20230726 | 112000 | 1064856205 | 2765 | 2765 | 2765 | 2765 | 202 |
| 487 | 20230726 | 111900 | 1064297675 | 2760 | 2770 | 2770 | 2760 | 835 |
| 488 | 20230726 | 111800 | 1061992875 | 2765 | 2770 | 2770 | 2765 | 432 |
| 489 | 20230726 | 111700 | 1060798390 | 2770 | 2770 | 2770 | 2770 | 0 |
| 490 | 20230726 | 111600 | 1060798390 | 2770 | 2765 | 2770 | 2765 | 201 |
| 491 | 20230726 | 111500 | 1060242620 | 2780 | 2760 | 2780 | 2760 | 5002 |
| 492 | 20230726 | 111400 | 1046385025 | 2765 | 2765 | 2765 | 2765 | 200 |
| 493 | 20230726 | 111300 | 1045832025 | 2760 | 2760 | 2760 | 2760 | 1 |
| 494 | 20230726 | 111200 | 1045829265 | 2760 | 2765 | 2765 | 2760 | 104 |
| 495 | 20230726 | 111100 | 1045541900 | 2765 | 2765 | 2765 | 2760 | 398 |
| 496 | 20230726 | 111000 | 1044441865 | 2765 | 2770 | 2770 | 2760 | 2059 |
| 497 | 20230726 | 110900 | 1038750895 | 2760 | 2765 | 2765 | 2760 | 200 |
| 498 | 20230726 | 110800 | 1038198870 | 2770 | 2770 | 2770 | 2770 | 1 |
| 499 | 20230726 | 110700 | 1038196100 | 2755 | 2755 | 2755 | 2755 | 0 |
| 500 | 20230726 | 110600 | 1038196100 | 2755 | 2765 | 2765 | 2755 | 1047 |
| 501 | 20230726 | 110500 | 1035310115 | 2770 | 2770 | 2770 | 2770 | 24 |
| 502 | 20230726 | 110400 | 1035243635 | 2770 | 2765 | 2770 | 2765 | 810 |
| 503 | 20230726 | 110300 | 1033003680 | 2755 | 2755 | 2755 | 2755 | 5 |
| 504 | 20230726 | 110200 | 1032989905 | 2770 | 2765 | 2770 | 2750 | 7533 |
| 505 | 20230726 | 110100 | 1012211060 | 2770 | 2770 | 2770 | 2770 | 645 |
| 506 | 20230726 | 110000 | 1010424410 | 2770 | 2780 | 2780 | 2770 | 166 |
| 507 | 20230726 | 105900 | 1009964100 | 2780 | 2780 | 2780 | 2775 | 57 |
| 508 | 20230726 | 105800 | 1009805700 | 2780 | 2780 | 2780 | 2780 | 20 |
| 509 | 20230726 | 105700 | 1009750100 | 2780 | 2785 | 2785 | 2775 | 233 |
| 510 | 20230726 | 105600 | 1009103285 | 2785 | 2785 | 2785 | 2785 | 3 |
| 511 | 20230726 | 105500 | 1009094930 | 2785 | 2780 | 2785 | 2780 | 1417 |
| 512 | 20230726 | 105400 | 1005155120 | 2780 | 2770 | 2785 | 2765 | 3318 |
| 513 | 20230726 | 105300 | 995959025 | 2780 | 2765 | 2785 | 2765 | 501 |
| 514 | 20230726 | 105200 | 994566240 | 2775 | 2775 | 2775 | 2755 | 5192 |
| 515 | 20230726 | 105100 | 980180980 | 2780 | 2785 | 2790 | 2780 | 1258 |
| 516 | 20230726 | 105000 | 976677695 | 2785 | 2765 | 2785 | 2765 | 863 |
| 517 | 20230726 | 104900 | 974286915 | 2770 | 2760 | 2770 | 2760 | 2764 |
| 518 | 20230726 | 104800 | 966646860 | 2760 | 2750 | 2760 | 2745 | 4481 |
| 519 | 20230726 | 104700 | 954304740 | 2755 | 2750 | 2755 | 2750 | 6657 |
| 520 | 20230726 | 104600 | 935997290 | 2755 | 2760 | 2760 | 2755 | 4364 |
| 521 | 20230726 | 104500 | 923973470 | 2760 | 2760 | 2760 | 2755 | 1040 |
| 522 | 20230726 | 104400 | 921103075 | 2765 | 2755 | 2765 | 2755 | 2639 |
| 523 | 20230726 | 104300 | 913832610 | 2755 | 2765 | 2765 | 2755 | 14260 |
| 524 | 20230726 | 104200 | 874469905 | 2770 | 2770 | 2770 | 2770 | 323 |
| 525 | 20230726 | 104100 | 873575195 | 2770 | 2770 | 2770 | 2770 | 1948 |
| 526 | 20230726 | 104000 | 868179235 | 2770 | 2770 | 2770 | 2770 | 501 |
| 527 | 20230726 | 103900 | 866791465 | 2760 | 2760 | 2760 | 2760 | 0 |
| 528 | 20230726 | 103800 | 866791465 | 2760 | 2760 | 2760 | 2760 | 452 |
| 529 | 20230726 | 103700 | 865543945 | 2765 | 2770 | 2770 | 2765 | 2052 |
| 530 | 20230726 | 103600 | 859870155 | 2765 | 2770 | 2770 | 2765 | 215 |
| 531 | 20230726 | 103500 | 859275180 | 2765 | 2765 | 2765 | 2765 | 100 |
| 532 | 20230726 | 103400 | 858998680 | 2765 | 2765 | 2765 | 2765 | 169 |
| 533 | 20230726 | 103300 | 858531395 | 2775 | 2765 | 2775 | 2760 | 3260 |
| 534 | 20230726 | 103200 | 849521755 | 2765 | 2780 | 2780 | 2765 | 77 |
| 535 | 20230726 | 103100 | 849308445 | 2765 | 2765 | 2765 | 2765 | 64 |
| 536 | 20230726 | 103000 | 849131485 | 2780 | 2765 | 2780 | 2765 | 6568 |
| 537 | 20230726 | 102900 | 830970005 | 2765 | 2765 | 2765 | 2765 | 0 |
| 538 | 20230726 | 102800 | 830970005 | 2765 | 2755 | 2765 | 2755 | 326 |
| 539 | 20230726 | 102700 | 830071615 | 2755 | 2765 | 2765 | 2755 | 7456 |
| 540 | 20230726 | 102600 | 809491185 | 2765 | 2765 | 2775 | 2765 | 2410 |
| 541 | 20230726 | 102500 | 802823445 | 2765 | 2775 | 2775 | 2765 | 2643 |
| 542 | 20230726 | 102400 | 795515440 | 2785 | 2775 | 2785 | 2770 | 2082 |
| 543 | 20230726 | 102300 | 789738140 | 2775 | 2775 | 2775 | 2775 | 80 |
| 544 | 20230726 | 102200 | 789516140 | 2775 | 2775 | 2775 | 2775 | 30 |
| 545 | 20230726 | 102100 | 789432890 | 2775 | 2770 | 2775 | 2770 | 5184 |
| 546 | 20230726 | 102000 | 775060800 | 2790 | 2785 | 2790 | 2770 | 4802 |
| 547 | 20230726 | 101900 | 761743490 | 2790 | 2790 | 2790 | 2790 | 0 |
| 548 | 20230726 | 101800 | 761743490 | 2790 | 2790 | 2790 | 2790 | 122 |
| 549 | 20230726 | 101700 | 761403110 | 2795 | 2795 | 2795 | 2795 | 508 |
| 550 | 20230726 | 101600 | 759983250 | 2795 | 2795 | 2795 | 2795 | 51 |
| 551 | 20230726 | 101500 | 759840705 | 2795 | 2790 | 2795 | 2790 | 104 |
| 552 | 20230726 | 101400 | 759550485 | 2780 | 2780 | 2780 | 2780 | 152 |
| 553 | 20230726 | 101300 | 759127925 | 2785 | 2785 | 2785 | 2785 | 600 |
| 554 | 20230726 | 101200 | 757456925 | 2785 | 2790 | 2790 | 2785 | 943 |
| 555 | 20230726 | 101100 | 754826415 | 2780 | 2780 | 2780 | 2780 | 6394 |
| 556 | 20230726 | 101000 | 737051095 | 2780 | 2780 | 2780 | 2780 | 1509 |
| 557 | 20230726 | 100900 | 732856075 | 2790 | 2790 | 2790 | 2790 | 0 |
| 558 | 20230726 | 100800 | 732856075 | 2790 | 2790 | 2790 | 2780 | 1810 |
| 559 | 20230726 | 100700 | 727822415 | 2785 | 2785 | 2785 | 2785 | 4145 |
| 560 | 20230726 | 100600 | 716278590 | 2785 | 2780 | 2785 | 2780 | 3039 |
| 561 | 20230726 | 100500 | 707826575 | 2780 | 2795 | 2795 | 2775 | 9898 |
| 562 | 20230726 | 100400 | 680332755 | 2795 | 2790 | 2795 | 2780 | 5283 |
| 563 | 20230726 | 100300 | 665614005 | 2790 | 2790 | 2790 | 2790 | 43 |
| 564 | 20230726 | 100200 | 665494035 | 2795 | 2795 | 2795 | 2795 | 359 |
| 565 | 20230726 | 100100 | 664490630 | 2790 | 2790 | 2790 | 2790 | 1118 |
| 566 | 20230726 | 100000 | 661371410 | 2790 | 2790 | 2790 | 2785 | 518 |
| 567 | 20230726 | 095900 | 659926940 | 2785 | 2790 | 2790 | 2775 | 3349 |
| 568 | 20230726 | 095800 | 650611110 | 2800 | 2795 | 2800 | 2785 | 454 |
| 569 | 20230726 | 095700 | 649344650 | 2795 | 2795 | 2795 | 2785 | 2117 |
| 570 | 20230726 | 095600 | 643445655 | 2790 | 2785 | 2790 | 2785 | 743 |
| 571 | 20230726 | 095500 | 641372745 | 2785 | 2795 | 2795 | 2785 | 2401 |
| 572 | 20230726 | 095400 | 634663325 | 2795 | 2800 | 2800 | 2795 | 1475 |
| 573 | 20230726 | 095300 | 630538165 | 2800 | 2805 | 2805 | 2800 | 457 |
| 574 | 20230726 | 095200 | 629256310 | 2800 | 2800 | 2800 | 2800 | 0 |
| 575 | 20230726 | 095100 | 629256310 | 2800 | 2805 | 2805 | 2800 | 1975 |
| 576 | 20230726 | 095000 | 623721015 | 2810 | 2815 | 2815 | 2810 | 294 |
| 577 | 20230726 | 094900 | 622894145 | 2815 | 2830 | 2830 | 2815 | 2 |
| 578 | 20230726 | 094800 | 622888500 | 2830 | 2825 | 2830 | 2825 | 278 |
| 579 | 20230726 | 094700 | 622101795 | 2815 | 2815 | 2820 | 2815 | 209 |
| 580 | 20230726 | 094600 | 621513410 | 2815 | 2815 | 2815 | 2815 | 7 |
| 581 | 20230726 | 094500 | 621493705 | 2815 | 2815 | 2815 | 2815 | 9 |
| 582 | 20230726 | 094400 | 621468370 | 2810 | 2810 | 2810 | 2810 | 2125 |
| 583 | 20230726 | 094300 | 615497120 | 2810 | 2810 | 2810 | 2810 | 65 |
| 584 | 20230726 | 094200 | 615314470 | 2810 | 2810 | 2810 | 2810 | 1093 |
| 585 | 20230726 | 094100 | 612243140 | 2810 | 2825 | 2825 | 2810 | 1976 |
| 586 | 20230726 | 094000 | 606688260 | 2820 | 2835 | 2835 | 2820 | 946 |
| 587 | 20230726 | 093900 | 604016390 | 2825 | 2835 | 2835 | 2825 | 323 |
| 588 | 20230726 | 093800 | 603102290 | 2835 | 2835 | 2835 | 2835 | 1 |
| 589 | 20230726 | 093700 | 603099455 | 2830 | 2830 | 2830 | 2830 | 727 |
| 590 | 20230726 | 093600 | 601042045 | 2830 | 2825 | 2830 | 2825 | 2 |
| 591 | 20230726 | 093500 | 601036390 | 2820 | 2820 | 2830 | 2820 | 985 |
| 592 | 20230726 | 093400 | 598258640 | 2820 | 2820 | 2820 | 2820 | 1455 |
| 593 | 20230726 | 093300 | 594155540 | 2810 | 2825 | 2825 | 2810 | 104 |
| 594 | 20230726 | 093200 | 593862965 | 2815 | 2800 | 2815 | 2795 | 14850 |
| 595 | 20230726 | 093100 | 552186345 | 2800 | 2790 | 2800 | 2790 | 809 |
| 596 | 20230726 | 093000 | 549925820 | 2795 | 2785 | 2795 | 2785 | 807 |
| 597 | 20230726 | 092900 | 547670275 | 2800 | 2795 | 2800 | 2795 | 1501 |
| 598 | 20230726 | 092800 | 543467565 | 2800 | 2775 | 2805 | 2770 | 14186 |
| 599 | 20230726 | 092700 | 503859745 | 2770 | 2775 | 2775 | 2765 | 1001 |
| 600 | 20230726 | 092600 | 501084615 | 2780 | 2770 | 2780 | 2770 | 4364 |
| 601 | 20230726 | 092500 | 488975690 | 2775 | 2775 | 2775 | 2750 | 9793 |
| 602 | 20230726 | 092400 | 462002895 | 2765 | 2765 | 2770 | 2755 | 3445 |
| 603 | 20230726 | 092300 | 452493385 | 2755 | 2770 | 2780 | 2750 | 31428 |
| 604 | 20230726 | 092200 | 365668355 | 2770 | 2770 | 2770 | 2770 | 4404 |
| 605 | 20230726 | 092100 | 353469275 | 2770 | 2780 | 2795 | 2760 | 19992 |
| 606 | 20230726 | 092000 | 298074105 | 2780 | 2800 | 2800 | 2780 | 13506 |
| 607 | 20230726 | 091900 | 260391090 | 2800 | 2800 | 2810 | 2800 | 1769 |
| 608 | 20230726 | 091800 | 255428770 | 2805 | 2815 | 2815 | 2800 | 19443 |
| 609 | 20230726 | 091700 | 200892685 | 2820 | 2805 | 2825 | 2805 | 11266 |
| 610 | 20230726 | 091600 | 169199155 | 2825 | 2810 | 2825 | 2805 | 10065 |
| 611 | 20230726 | 091500 | 140937655 | 2810 | 2815 | 2830 | 2810 | 5284 |
| 612 | 20230726 | 091400 | 126064650 | 2820 | 2835 | 2835 | 2820 | 11188 |
| 613 | 20230726 | 091300 | 94491310 | 2840 | 2850 | 2850 | 2840 | 376 |
| 614 | 20230726 | 091200 | 93423360 | 2850 | 2835 | 2850 | 2830 | 2041 |
| 615 | 20230726 | 091100 | 87629645 | 2850 | 2835 | 2850 | 2835 | 1649 |
| 616 | 20230726 | 091000 | 82952495 | 2825 | 2825 | 2825 | 2825 | 1 |
| 617 | 20230726 | 090900 | 82949670 | 2825 | 2840 | 2850 | 2820 | 7826 |
| 618 | 20230726 | 090800 | 60802200 | 2840 | 2840 | 2840 | 2840 | 1562 |
| 619 | 20230726 | 090700 | 56366120 | 2840 | 2850 | 2850 | 2840 | 7288 |
| 620 | 20230726 | 090600 | 35614060 | 2850 | 2855 | 2855 | 2850 | 567 |
| 621 | 20230726 | 090500 | 33996860 | 2855 | 2855 | 2860 | 2850 | 3966 |
| 622 | 20230726 | 090400 | 22683040 | 2855 | 2855 | 2855 | 2855 | 57 |
| 623 | 20230726 | 090300 | 22520305 | 2855 | 2880 | 2880 | 2855 | 803 |
| 624 | 20230726 | 090200 | 20223860 | 2880 | 2865 | 2880 | 2860 | 1976 |
| 625 | 20230726 | 090100 | 14562955 | 2880 | 2875 | 2880 | 2870 | 2678 |
| 626 | 20230726 | 090000 | 6876720 | 2870 | 2870 | 2895 | 2870 | 2396 |