29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 15910 |
| 3 | 20230726 | 184900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20230726 | 184800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20230726 | 184700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20230726 | 184600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20230726 | 184500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20230726 | 184400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20230726 | 184300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20230726 | 184200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20230726 | 184100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20230726 | 184000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20230726 | 183900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20230726 | 183800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20230726 | 183700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20230726 | 183600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20230726 | 183500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20230726 | 183400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20230726 | 183300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20230726 | 183200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20230726 | 183100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20230726 | 183000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20230726 | 182900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20230726 | 182800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20230726 | 182700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20230726 | 182600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20230726 | 182500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20230726 | 182400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20230726 | 182300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20230726 | 182200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20230726 | 182100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20230726 | 182000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 15910 |
| 33 | 20230726 | 181900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20230726 | 181800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20230726 | 181700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20230726 | 181600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20230726 | 181500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20230726 | 181400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20230726 | 181300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20230726 | 181200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20230726 | 181100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20230726 | 181000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20230726 | 180900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20230726 | 180800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20230726 | 180700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20230726 | 180600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20230726 | 180500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20230726 | 180400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20230726 | 180300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20230726 | 180200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20230726 | 180100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20230726 | 180000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20230726 | 175900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20230726 | 175800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20230726 | 175700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20230726 | 175600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20230726 | 175500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20230726 | 175400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20230726 | 175300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20230726 | 175200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20230726 | 175100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20230726 | 175000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 15910 |
| 63 | 20230726 | 174900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20230726 | 174800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20230726 | 174700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20230726 | 174600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20230726 | 174500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20230726 | 174400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20230726 | 174300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20230726 | 174200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20230726 | 174100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20230726 | 174000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20230726 | 173900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20230726 | 173800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20230726 | 173700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20230726 | 173600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20230726 | 173500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20230726 | 173400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20230726 | 173300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20230726 | 173200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20230726 | 173100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20230726 | 173000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20230726 | 172900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20230726 | 172800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20230726 | 172700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20230726 | 172600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20230726 | 172500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20230726 | 172400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20230726 | 172300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20230726 | 172200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20230726 | 172100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20230726 | 172000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 15910 |
| 93 | 20230726 | 171900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20230726 | 171800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20230726 | 171700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20230726 | 171600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20230726 | 171500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20230726 | 171400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20230726 | 171300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20230726 | 171200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20230726 | 171100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20230726 | 171000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20230726 | 170900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20230726 | 170800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20230726 | 170700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20230726 | 170600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20230726 | 170500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20230726 | 170400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20230726 | 170300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20230726 | 170200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20230726 | 170100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20230726 | 170000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20230726 | 165900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20230726 | 165800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20230726 | 165700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20230726 | 165600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20230726 | 165500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20230726 | 165400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20230726 | 165300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20230726 | 165200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20230726 | 165100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20230726 | 165000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 15910 |
| 123 | 20230726 | 164900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20230726 | 164800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20230726 | 164700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20230726 | 164600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20230726 | 164500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20230726 | 164400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20230726 | 164300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20230726 | 164200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20230726 | 164100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20230726 | 164000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20230726 | 163900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20230726 | 163800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20230726 | 163700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20230726 | 163600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20230726 | 163500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20230726 | 163400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20230726 | 163300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20230726 | 163200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20230726 | 163100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20230726 | 163000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20230726 | 162900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20230726 | 162800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20230726 | 162700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20230726 | 162600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20230726 | 162500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20230726 | 162400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20230726 | 162300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20230726 | 162200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20230726 | 162100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20230726 | 162000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 15910 |
| 153 | 20230726 | 161900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20230726 | 161800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20230726 | 161700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20230726 | 161600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20230726 | 161500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20230726 | 161400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20230726 | 161300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20230726 | 161200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20230726 | 161100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20230726 | 161000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20230726 | 160900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20230726 | 160800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20230726 | 160700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20230726 | 160600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20230726 | 160500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20230726 | 160400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20230726 | 160300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20230726 | 160200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20230726 | 160100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20230726 | 160000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20230726 | 155900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20230726 | 155800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20230726 | 155700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20230726 | 155600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20230726 | 155500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20230726 | 155400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20230726 | 155300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20230726 | 155200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20230726 | 155100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20230726 | 155000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 15910 |
| 183 | 20230726 | 154900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20230726 | 154800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20230726 | 154700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20230726 | 154600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20230726 | 154500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20230726 | 154400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20230726 | 154300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20230726 | 154200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20230726 | 154100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20230726 | 154000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20230726 | 153900 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20230726 | 153800 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20230726 | 153700 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20230726 | 153600 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20230726 | 153500 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20230726 | 153400 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20230726 | 153300 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20230726 | 153200 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20230726 | 153100 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20230726 | 153000 | 3227659850 | 2320 | 2320 | 2320 | 2320 | 15910 |
| 203 | 20230726 | 152900 | 3190748650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20230726 | 152800 | 3190748650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 205 | 20230726 | 152700 | 3190748650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 206 | 20230726 | 152600 | 3190748650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 207 | 20230726 | 152500 | 3190748650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 208 | 20230726 | 152400 | 3190748650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 209 | 20230726 | 152300 | 3190748650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 210 | 20230726 | 152200 | 3190748650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 211 | 20230726 | 152100 | 3190748650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 212 | 20230726 | 152000 | 3190748650 | 2280 | 2280 | 2280 | 2280 | 0 |
| 213 | 20230726 | 151900 | 3190748650 | 2280 | 2310 | 2310 | 2280 | 17813 |
| 214 | 20230726 | 151800 | 3149915000 | 2310 | 2325 | 2325 | 2310 | 6359 |
| 215 | 20230726 | 151700 | 3135189690 | 2325 | 2335 | 2335 | 2325 | 5563 |
| 216 | 20230726 | 151600 | 3122231965 | 2330 | 2330 | 2335 | 2330 | 3544 |
| 217 | 20230726 | 151500 | 3113973375 | 2335 | 2310 | 2335 | 2310 | 7888 |
| 218 | 20230726 | 151400 | 3095635210 | 2305 | 2305 | 2305 | 2305 | 301 |
| 219 | 20230726 | 151300 | 3094941405 | 2305 | 2300 | 2305 | 2300 | 7012 |
| 220 | 20230726 | 151200 | 3078779040 | 2300 | 2290 | 2300 | 2290 | 2814 |
| 221 | 20230726 | 151100 | 3072329270 | 2285 | 2295 | 2295 | 2285 | 9582 |
| 222 | 20230726 | 151000 | 3050378400 | 2295 | 2300 | 2300 | 2295 | 3000 |
| 223 | 20230726 | 150900 | 3043482560 | 2300 | 2320 | 2320 | 2300 | 14988 |
| 224 | 20230726 | 150800 | 3008850555 | 2320 | 2325 | 2325 | 2320 | 3931 |
| 225 | 20230726 | 150700 | 2999729135 | 2325 | 2325 | 2330 | 2325 | 1535 |
| 226 | 20230726 | 150600 | 2996158760 | 2330 | 2330 | 2330 | 2325 | 804 |
| 227 | 20230726 | 150500 | 2994287940 | 2330 | 2330 | 2330 | 2330 | 30 |
| 228 | 20230726 | 150400 | 2994218040 | 2330 | 2330 | 2330 | 2330 | 500 |
| 229 | 20230726 | 150300 | 2993053040 | 2340 | 2320 | 2340 | 2320 | 3370 |
| 230 | 20230726 | 150200 | 2985225960 | 2325 | 2320 | 2325 | 2320 | 706 |
| 231 | 20230726 | 150100 | 2983587890 | 2320 | 2320 | 2325 | 2320 | 356 |
| 232 | 20230726 | 150000 | 2982761820 | 2315 | 2315 | 2315 | 2315 | 6373 |
| 233 | 20230726 | 145900 | 2968008325 | 2315 | 2330 | 2330 | 2315 | 24070 |
| 234 | 20230726 | 145800 | 2912086560 | 2335 | 2335 | 2335 | 2335 | 1004 |
| 235 | 20230726 | 145700 | 2909742220 | 2335 | 2335 | 2335 | 2335 | 200 |
| 236 | 20230726 | 145600 | 2909275220 | 2340 | 2340 | 2345 | 2340 | 639 |
| 237 | 20230726 | 145500 | 2907779480 | 2335 | 2335 | 2335 | 2330 | 1400 |
| 238 | 20230726 | 145400 | 2904515440 | 2335 | 2340 | 2345 | 2335 | 1720 |
| 239 | 20230726 | 145300 | 2900493940 | 2345 | 2340 | 2345 | 2340 | 663 |
| 240 | 20230726 | 145200 | 2898939855 | 2345 | 2345 | 2345 | 2345 | 455 |
| 241 | 20230726 | 145100 | 2897872880 | 2350 | 2330 | 2350 | 2330 | 1177 |
| 242 | 20230726 | 145000 | 2895119440 | 2325 | 2320 | 2325 | 2320 | 469 |
| 243 | 20230726 | 144900 | 2894029170 | 2320 | 2320 | 2320 | 2320 | 3242 |
| 244 | 20230726 | 144800 | 2886507730 | 2320 | 2320 | 2320 | 2320 | 215 |
| 245 | 20230726 | 144700 | 2886008930 | 2320 | 2330 | 2330 | 2320 | 5465 |
| 246 | 20230726 | 144600 | 2873300000 | 2330 | 2330 | 2330 | 2330 | 144 |
| 247 | 20230726 | 144500 | 2872964480 | 2330 | 2335 | 2335 | 2330 | 32 |
| 248 | 20230726 | 144400 | 2872889910 | 2330 | 2330 | 2330 | 2330 | 6 |
| 249 | 20230726 | 144300 | 2872875930 | 2340 | 2330 | 2340 | 2325 | 5085 |
| 250 | 20230726 | 144200 | 2861039305 | 2335 | 2335 | 2335 | 2335 | 1440 |
| 251 | 20230726 | 144100 | 2857676905 | 2335 | 2330 | 2335 | 2330 | 3530 |
| 252 | 20230726 | 144000 | 2849451855 | 2335 | 2335 | 2335 | 2335 | 2475 |
| 253 | 20230726 | 143900 | 2843672730 | 2335 | 2340 | 2340 | 2335 | 1100 |
| 254 | 20230726 | 143800 | 2841103730 | 2340 | 2340 | 2340 | 2340 | 130 |
| 255 | 20230726 | 143700 | 2840799530 | 2340 | 2345 | 2350 | 2340 | 1773 |
| 256 | 20230726 | 143600 | 2836649105 | 2350 | 2350 | 2350 | 2345 | 1458 |
| 257 | 20230726 | 143500 | 2833222955 | 2350 | 2350 | 2350 | 2345 | 409 |
| 258 | 20230726 | 143400 | 2832262355 | 2340 | 2350 | 2355 | 2340 | 4712 |
| 259 | 20230726 | 143300 | 2821211875 | 2350 | 2355 | 2355 | 2350 | 31 |
| 260 | 20230726 | 143200 | 2821139020 | 2350 | 2345 | 2355 | 2345 | 1371 |
| 261 | 20230726 | 143100 | 2817921260 | 2345 | 2340 | 2350 | 2340 | 3617 |
| 262 | 20230726 | 143000 | 2809424625 | 2340 | 2340 | 2340 | 2340 | 30 |
| 263 | 20230726 | 142900 | 2809354425 | 2345 | 2340 | 2345 | 2340 | 34 |
| 264 | 20230726 | 142800 | 2809274845 | 2335 | 2340 | 2340 | 2335 | 2029 |
| 265 | 20230726 | 142700 | 2804530495 | 2350 | 2345 | 2350 | 2345 | 500 |
| 266 | 20230726 | 142600 | 2803356645 | 2345 | 2340 | 2345 | 2340 | 800 |
| 267 | 20230726 | 142500 | 2801480795 | 2335 | 2320 | 2335 | 2320 | 668 |
| 268 | 20230726 | 142400 | 2799922470 | 2315 | 2315 | 2315 | 2315 | 380 |
| 269 | 20230726 | 142300 | 2799042770 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 270 | 20230726 | 142200 | 2796727770 | 2335 | 2325 | 2335 | 2320 | 4618 |
| 271 | 20230726 | 142100 | 2785994430 | 2330 | 2350 | 2350 | 2330 | 3534 |
| 272 | 20230726 | 142000 | 2777745370 | 2350 | 2335 | 2350 | 2335 | 1414 |
| 273 | 20230726 | 141900 | 2774437260 | 2340 | 2330 | 2345 | 2330 | 2427 |
| 274 | 20230726 | 141800 | 2768746675 | 2330 | 2335 | 2335 | 2330 | 3541 |
| 275 | 20230726 | 141700 | 2760494645 | 2335 | 2345 | 2345 | 2335 | 2996 |
| 276 | 20230726 | 141600 | 2753483435 | 2340 | 2345 | 2350 | 2340 | 1051 |
| 277 | 20230726 | 141500 | 2751019035 | 2350 | 2345 | 2350 | 2340 | 2023 |
| 278 | 20230726 | 141400 | 2746268600 | 2345 | 2345 | 2345 | 2345 | 11108 |
| 279 | 20230726 | 141300 | 2720220340 | 2350 | 2315 | 2350 | 2315 | 2490 |
| 280 | 20230726 | 141200 | 2714408430 | 2310 | 2295 | 2310 | 2290 | 7747 |
| 281 | 20230726 | 141100 | 2696610195 | 2290 | 2305 | 2305 | 2280 | 8826 |
| 282 | 20230726 | 141000 | 2676387445 | 2305 | 2300 | 2310 | 2300 | 5035 |
| 283 | 20230726 | 140900 | 2664778120 | 2300 | 2300 | 2305 | 2300 | 2767 |
| 284 | 20230726 | 140800 | 2658411250 | 2300 | 2305 | 2305 | 2300 | 1501 |
| 285 | 20230726 | 140700 | 2654953945 | 2310 | 2315 | 2315 | 2310 | 1810 |
| 286 | 20230726 | 140600 | 2650770345 | 2310 | 2320 | 2320 | 2310 | 1999 |
| 287 | 20230726 | 140500 | 2646138565 | 2325 | 2340 | 2350 | 2325 | 12101 |
| 288 | 20230726 | 140400 | 2617866320 | 2350 | 2325 | 2350 | 2325 | 10127 |
| 289 | 20230726 | 140300 | 2594224645 | 2325 | 2300 | 2325 | 2300 | 4899 |
| 290 | 20230726 | 140200 | 2582921930 | 2295 | 2285 | 2295 | 2280 | 2080 |
| 291 | 20230726 | 140100 | 2578166755 | 2285 | 2295 | 2295 | 2285 | 3354 |
| 292 | 20230726 | 140000 | 2570488625 | 2300 | 2285 | 2300 | 2280 | 11670 |
| 293 | 20230726 | 135900 | 2543753545 | 2285 | 2290 | 2290 | 2275 | 13548 |
| 294 | 20230726 | 135800 | 2512851835 | 2290 | 2285 | 2290 | 2285 | 5046 |
| 295 | 20230726 | 135700 | 2501316080 | 2280 | 2280 | 2285 | 2280 | 1084 |
| 296 | 20230726 | 135600 | 2498844310 | 2280 | 2285 | 2285 | 2280 | 7000 |
| 297 | 20230726 | 135500 | 2482859360 | 2285 | 2275 | 2285 | 2275 | 9738 |
| 298 | 20230726 | 135400 | 2460644190 | 2280 | 2275 | 2285 | 2275 | 2345 |
| 299 | 20230726 | 135300 | 2455302530 | 2275 | 2305 | 2305 | 2275 | 11038 |
| 300 | 20230726 | 135200 | 2430123870 | 2285 | 2285 | 2305 | 2285 | 4256 |
| 301 | 20230726 | 135100 | 2420380560 | 2285 | 2315 | 2315 | 2285 | 16360 |
| 302 | 20230726 | 135000 | 2382782775 | 2315 | 2315 | 2315 | 2315 | 70 |
| 303 | 20230726 | 134900 | 2382620725 | 2320 | 2320 | 2320 | 2320 | 1544 |
| 304 | 20230726 | 134800 | 2379038645 | 2320 | 2315 | 2320 | 2295 | 17858 |
| 305 | 20230726 | 134700 | 2337857855 | 2315 | 2315 | 2315 | 2315 | 3140 |
| 306 | 20230726 | 134600 | 2330588755 | 2315 | 2305 | 2315 | 2305 | 600 |
| 307 | 20230726 | 134500 | 2329202315 | 2305 | 2305 | 2310 | 2295 | 25355 |
| 308 | 20230726 | 134400 | 2270848085 | 2310 | 2320 | 2320 | 2310 | 15768 |
| 309 | 20230726 | 134300 | 2234368660 | 2320 | 2320 | 2320 | 2320 | 1482 |
| 310 | 20230726 | 134200 | 2230930420 | 2320 | 2315 | 2320 | 2315 | 1193 |
| 311 | 20230726 | 134100 | 2228164785 | 2315 | 2325 | 2330 | 2315 | 11142 |
| 312 | 20230726 | 134000 | 2202304145 | 2330 | 2330 | 2330 | 2330 | 795 |
| 313 | 20230726 | 133900 | 2200451795 | 2325 | 2325 | 2325 | 2320 | 2374 |
| 314 | 20230726 | 133800 | 2194938070 | 2325 | 2325 | 2325 | 2325 | 4431 |
| 315 | 20230726 | 133700 | 2184635995 | 2325 | 2325 | 2325 | 2325 | 1423 |
| 316 | 20230726 | 133600 | 2181327520 | 2325 | 2330 | 2335 | 2325 | 15345 |
| 317 | 20230726 | 133500 | 2145600390 | 2335 | 2335 | 2335 | 2335 | 5283 |
| 318 | 20230726 | 133400 | 2133264585 | 2335 | 2340 | 2340 | 2335 | 7122 |
| 319 | 20230726 | 133300 | 2116633125 | 2340 | 2350 | 2350 | 2340 | 2765 |
| 320 | 20230726 | 133200 | 2110153375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 321 | 20230726 | 133100 | 2110153375 | 2345 | 2350 | 2350 | 2345 | 4916 |
| 322 | 20230726 | 133000 | 2098624600 | 2350 | 2345 | 2350 | 2345 | 264 |
| 323 | 20230726 | 132900 | 2098005515 | 2345 | 2340 | 2345 | 2340 | 4080 |
| 324 | 20230726 | 132800 | 2088451930 | 2340 | 2335 | 2340 | 2335 | 210 |
| 325 | 20230726 | 132700 | 2087960600 | 2335 | 2345 | 2345 | 2335 | 45 |
| 326 | 20230726 | 132600 | 2087855275 | 2345 | 2345 | 2345 | 2340 | 358 |
| 327 | 20230726 | 132500 | 2087016505 | 2340 | 2340 | 2340 | 2340 | 413 |
| 328 | 20230726 | 132400 | 2086050085 | 2340 | 2345 | 2345 | 2340 | 880 |
| 329 | 20230726 | 132300 | 2083988885 | 2330 | 2340 | 2340 | 2330 | 2169 |
| 330 | 20230726 | 132200 | 2078915095 | 2340 | 2340 | 2340 | 2340 | 100 |
| 331 | 20230726 | 132100 | 2078681095 | 2330 | 2330 | 2330 | 2330 | 14001 |
| 332 | 20230726 | 132000 | 2046058765 | 2330 | 2340 | 2340 | 2330 | 8429 |
| 333 | 20230726 | 131900 | 2026367055 | 2340 | 2340 | 2340 | 2340 | 100 |
| 334 | 20230726 | 131800 | 2026133055 | 2350 | 2335 | 2350 | 2335 | 1101 |
| 335 | 20230726 | 131700 | 2023547205 | 2335 | 2335 | 2335 | 2335 | 229 |
| 336 | 20230726 | 131600 | 2023012490 | 2335 | 2340 | 2340 | 2335 | 6223 |
| 337 | 20230726 | 131500 | 2008474605 | 2340 | 2340 | 2340 | 2340 | 0 |
| 338 | 20230726 | 131400 | 2008474605 | 2340 | 2335 | 2340 | 2335 | 2076 |
| 339 | 20230726 | 131300 | 2003621765 | 2330 | 2335 | 2335 | 2330 | 1302 |
| 340 | 20230726 | 131200 | 2000583095 | 2335 | 2340 | 2340 | 2335 | 552 |
| 341 | 20230726 | 131100 | 1999293920 | 2340 | 2340 | 2350 | 2340 | 604 |
| 342 | 20230726 | 131000 | 1997879100 | 2340 | 2340 | 2340 | 2340 | 1750 |
| 343 | 20230726 | 130900 | 1993784100 | 2340 | 2340 | 2340 | 2340 | 0 |
| 344 | 20230726 | 130800 | 1993784100 | 2340 | 2340 | 2340 | 2340 | 3 |
| 345 | 20230726 | 130700 | 1993777080 | 2345 | 2345 | 2345 | 2345 | 3232 |
| 346 | 20230726 | 130600 | 1986198040 | 2345 | 2345 | 2345 | 2345 | 5218 |
| 347 | 20230726 | 130500 | 1973961830 | 2325 | 2325 | 2325 | 2325 | 500 |
| 348 | 20230726 | 130400 | 1972799330 | 2325 | 2325 | 2325 | 2325 | 0 |
| 349 | 20230726 | 130300 | 1972799330 | 2325 | 2340 | 2340 | 2325 | 4742 |
| 350 | 20230726 | 130200 | 1961754430 | 2340 | 2335 | 2340 | 2335 | 1784 |
| 351 | 20230726 | 130100 | 1957579925 | 2340 | 2330 | 2340 | 2325 | 5496 |
| 352 | 20230726 | 130000 | 1944732115 | 2330 | 2335 | 2335 | 2330 | 5018 |
| 353 | 20230726 | 125900 | 1933028605 | 2340 | 2340 | 2340 | 2335 | 256 |
| 354 | 20230726 | 125800 | 1932430040 | 2320 | 2335 | 2340 | 2315 | 4751 |
| 355 | 20230726 | 125700 | 1921422715 | 2335 | 2345 | 2345 | 2305 | 38659 |
| 356 | 20230726 | 125600 | 1831807285 | 2330 | 2340 | 2340 | 2325 | 15402 |
| 357 | 20230726 | 125500 | 1795895245 | 2345 | 2345 | 2345 | 2345 | 504 |
| 358 | 20230726 | 125400 | 1794713365 | 2330 | 2350 | 2350 | 2330 | 8107 |
| 359 | 20230726 | 125300 | 1775750680 | 2350 | 2350 | 2350 | 2350 | 111 |
| 360 | 20230726 | 125200 | 1775489830 | 2350 | 2350 | 2350 | 2350 | 250 |
| 361 | 20230726 | 125100 | 1774902330 | 2350 | 2355 | 2355 | 2350 | 210 |
| 362 | 20230726 | 125000 | 1774408780 | 2350 | 2350 | 2350 | 2350 | 502 |
| 363 | 20230726 | 124900 | 1773229080 | 2350 | 2350 | 2350 | 2350 | 3000 |
| 364 | 20230726 | 124800 | 1766179080 | 2360 | 2350 | 2360 | 2350 | 2031 |
| 365 | 20230726 | 124700 | 1761405920 | 2350 | 2350 | 2350 | 2350 | 3108 |
| 366 | 20230726 | 124600 | 1754102120 | 2350 | 2345 | 2350 | 2345 | 624 |
| 367 | 20230726 | 124500 | 1752636220 | 2340 | 2350 | 2350 | 2335 | 20898 |
| 368 | 20230726 | 124400 | 1703722810 | 2350 | 2350 | 2350 | 2350 | 233 |
| 369 | 20230726 | 124300 | 1703175260 | 2350 | 2360 | 2360 | 2350 | 7867 |
| 370 | 20230726 | 124200 | 1684673500 | 2375 | 2375 | 2375 | 2375 | 0 |
| 371 | 20230726 | 124100 | 1684673500 | 2375 | 2360 | 2375 | 2355 | 5632 |
| 372 | 20230726 | 124000 | 1671383595 | 2360 | 2360 | 2360 | 2360 | 1002 |
| 373 | 20230726 | 123900 | 1669018875 | 2360 | 2365 | 2365 | 2355 | 8000 |
| 374 | 20230726 | 123800 | 1650163375 | 2360 | 2360 | 2360 | 2360 | 121 |
| 375 | 20230726 | 123700 | 1649877815 | 2360 | 2360 | 2360 | 2360 | 2000 |
| 376 | 20230726 | 123600 | 1645157815 | 2360 | 2360 | 2360 | 2360 | 0 |
| 377 | 20230726 | 123500 | 1645157815 | 2360 | 2360 | 2360 | 2360 | 200 |
| 378 | 20230726 | 123400 | 1644685815 | 2360 | 2360 | 2360 | 2360 | 2 |
| 379 | 20230726 | 123300 | 1644681095 | 2375 | 2360 | 2375 | 2360 | 2663 |
| 380 | 20230726 | 123200 | 1638376465 | 2355 | 2350 | 2355 | 2350 | 486 |
| 381 | 20230726 | 123100 | 1637234245 | 2355 | 2355 | 2355 | 2350 | 5324 |
| 382 | 20230726 | 123000 | 1624721620 | 2355 | 2365 | 2365 | 2355 | 1763 |
| 383 | 20230726 | 122900 | 1620569535 | 2375 | 2365 | 2375 | 2365 | 1316 |
| 384 | 20230726 | 122800 | 1617449035 | 2380 | 2360 | 2380 | 2360 | 1365 |
| 385 | 20230726 | 122700 | 1614223375 | 2350 | 2375 | 2375 | 2345 | 51375 |
| 386 | 20230726 | 122600 | 1493151245 | 2375 | 2385 | 2390 | 2375 | 12020 |
| 387 | 20230726 | 122500 | 1464526090 | 2390 | 2390 | 2390 | 2390 | 2303 |
| 388 | 20230726 | 122400 | 1459021920 | 2390 | 2390 | 2390 | 2390 | 5 |
| 389 | 20230726 | 122300 | 1459009970 | 2390 | 2390 | 2390 | 2390 | 1002 |
| 390 | 20230726 | 122200 | 1456615190 | 2390 | 2390 | 2390 | 2390 | 200 |
| 391 | 20230726 | 122100 | 1456137190 | 2390 | 2390 | 2390 | 2390 | 0 |
| 392 | 20230726 | 122000 | 1456137190 | 2390 | 2390 | 2390 | 2390 | 0 |
| 393 | 20230726 | 121900 | 1456137190 | 2390 | 2390 | 2390 | 2390 | 330 |
| 394 | 20230726 | 121800 | 1455348490 | 2390 | 2390 | 2390 | 2390 | 0 |
| 395 | 20230726 | 121700 | 1455348490 | 2390 | 2390 | 2390 | 2390 | 200 |
| 396 | 20230726 | 121600 | 1454870490 | 2390 | 2390 | 2390 | 2390 | 0 |
| 397 | 20230726 | 121500 | 1454870490 | 2390 | 2390 | 2390 | 2390 | 40 |
| 398 | 20230726 | 121400 | 1454774890 | 2390 | 2390 | 2390 | 2390 | 500 |
| 399 | 20230726 | 121300 | 1453579890 | 2390 | 2390 | 2390 | 2390 | 1041 |
| 400 | 20230726 | 121200 | 1451091900 | 2400 | 2400 | 2400 | 2400 | 0 |
| 401 | 20230726 | 121100 | 1451091900 | 2400 | 2400 | 2400 | 2400 | 100 |
| 402 | 20230726 | 121000 | 1450851900 | 2400 | 2400 | 2400 | 2400 | 209 |
| 403 | 20230726 | 120900 | 1450350300 | 2390 | 2390 | 2390 | 2390 | 60 |
| 404 | 20230726 | 120800 | 1450206900 | 2400 | 2390 | 2400 | 2385 | 11511 |
| 405 | 20230726 | 120700 | 1422621415 | 2385 | 2385 | 2390 | 2385 | 626 |
| 406 | 20230726 | 120600 | 1421128380 | 2400 | 2390 | 2400 | 2390 | 160 |
| 407 | 20230726 | 120500 | 1420744730 | 2390 | 2385 | 2390 | 2385 | 250 |
| 408 | 20230726 | 120400 | 1420148230 | 2395 | 2395 | 2395 | 2395 | 200 |
| 409 | 20230726 | 120300 | 1419669230 | 2395 | 2390 | 2395 | 2380 | 5882 |
| 410 | 20230726 | 120200 | 1405644575 | 2390 | 2390 | 2390 | 2390 | 25 |
| 411 | 20230726 | 120100 | 1405584825 | 2395 | 2395 | 2395 | 2395 | 10 |
| 412 | 20230726 | 120000 | 1405560875 | 2400 | 2380 | 2400 | 2380 | 2162 |
| 413 | 20230726 | 115900 | 1400415015 | 2380 | 2385 | 2385 | 2380 | 1168 |
| 414 | 20230726 | 115800 | 1397633510 | 2380 | 2395 | 2395 | 2380 | 22000 |
| 415 | 20230726 | 115700 | 1345151470 | 2395 | 2405 | 2405 | 2395 | 832 |
| 416 | 20230726 | 115600 | 1343158820 | 2395 | 2395 | 2395 | 2395 | 0 |
| 417 | 20230726 | 115500 | 1343158820 | 2395 | 2405 | 2405 | 2395 | 2527 |
| 418 | 20230726 | 115400 | 1337104115 | 2400 | 2410 | 2410 | 2400 | 12413 |
| 419 | 20230726 | 115300 | 1307291005 | 2410 | 2410 | 2410 | 2410 | 950 |
| 420 | 20230726 | 115200 | 1305001505 | 2415 | 2410 | 2415 | 2410 | 1269 |
| 421 | 20230726 | 115100 | 1301943210 | 2415 | 2415 | 2415 | 2415 | 955 |
| 422 | 20230726 | 115000 | 1299636885 | 2430 | 2430 | 2430 | 2430 | 1 |
| 423 | 20230726 | 114900 | 1299634455 | 2415 | 2415 | 2415 | 2415 | 0 |
| 424 | 20230726 | 114800 | 1299634455 | 2415 | 2415 | 2415 | 2415 | 8 |
| 425 | 20230726 | 114700 | 1299615135 | 2420 | 2420 | 2420 | 2420 | 6 |
| 426 | 20230726 | 114600 | 1299600615 | 2430 | 2430 | 2430 | 2430 | 0 |
| 427 | 20230726 | 114500 | 1299600615 | 2430 | 2430 | 2430 | 2430 | 6001 |
| 428 | 20230726 | 114400 | 1285018185 | 2430 | 2430 | 2430 | 2430 | 4000 |
| 429 | 20230726 | 114300 | 1275298185 | 2430 | 2430 | 2430 | 2430 | 30 |
| 430 | 20230726 | 114200 | 1275225285 | 2405 | 2430 | 2430 | 2405 | 2945 |
| 431 | 20230726 | 114100 | 1268137535 | 2410 | 2415 | 2415 | 2410 | 1000 |
| 432 | 20230726 | 114000 | 1265727505 | 2410 | 2425 | 2425 | 2410 | 2335 |
| 433 | 20230726 | 113900 | 1260090640 | 2420 | 2420 | 2420 | 2420 | 1346 |
| 434 | 20230726 | 113800 | 1256833320 | 2425 | 2420 | 2425 | 2420 | 639 |
| 435 | 20230726 | 113700 | 1255284190 | 2430 | 2425 | 2430 | 2425 | 1000 |
| 436 | 20230726 | 113600 | 1252859185 | 2430 | 2430 | 2430 | 2430 | 1048 |
| 437 | 20230726 | 113500 | 1250312545 | 2425 | 2445 | 2445 | 2425 | 507 |
| 438 | 20230726 | 113400 | 1249080290 | 2445 | 2445 | 2445 | 2445 | 1626 |
| 439 | 20230726 | 113300 | 1245104720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 440 | 20230726 | 113200 | 1245104720 | 2445 | 2440 | 2445 | 2440 | 17 |
| 441 | 20230726 | 113100 | 1245063235 | 2445 | 2445 | 2445 | 2445 | 0 |
| 442 | 20230726 | 113000 | 1245063235 | 2445 | 2445 | 2445 | 2445 | 1 |
| 443 | 20230726 | 112900 | 1245060790 | 2440 | 2440 | 2440 | 2440 | 849 |
| 444 | 20230726 | 112800 | 1242989230 | 2435 | 2430 | 2435 | 2420 | 2430 |
| 445 | 20230726 | 112700 | 1237088840 | 2420 | 2430 | 2430 | 2420 | 165 |
| 446 | 20230726 | 112600 | 1236689520 | 2430 | 2435 | 2435 | 2430 | 98 |
| 447 | 20230726 | 112500 | 1236451030 | 2435 | 2440 | 2440 | 2435 | 68 |
| 448 | 20230726 | 112400 | 1236285445 | 2430 | 2420 | 2430 | 2420 | 633 |
| 449 | 20230726 | 112300 | 1234750165 | 2420 | 2425 | 2425 | 2420 | 1219 |
| 450 | 20230726 | 112200 | 1231799590 | 2430 | 2430 | 2430 | 2430 | 1 |
| 451 | 20230726 | 112100 | 1231797160 | 2420 | 2420 | 2420 | 2420 | 1 |
| 452 | 20230726 | 112000 | 1231794740 | 2415 | 2430 | 2430 | 2415 | 2001 |
| 453 | 20230726 | 111900 | 1226942230 | 2430 | 2430 | 2430 | 2430 | 400 |
| 454 | 20230726 | 111800 | 1225970230 | 2435 | 2435 | 2435 | 2435 | 181 |
| 455 | 20230726 | 111700 | 1225529495 | 2435 | 2440 | 2440 | 2435 | 80 |
| 456 | 20230726 | 111600 | 1225334390 | 2420 | 2420 | 2420 | 2420 | 657 |
| 457 | 20230726 | 111500 | 1223744450 | 2420 | 2430 | 2430 | 2420 | 657 |
| 458 | 20230726 | 111400 | 1222154500 | 2435 | 2435 | 2435 | 2435 | 0 |
| 459 | 20230726 | 111300 | 1222154500 | 2435 | 2435 | 2435 | 2435 | 424 |
| 460 | 20230726 | 111200 | 1221122060 | 2435 | 2435 | 2435 | 2435 | 1 |
| 461 | 20230726 | 111100 | 1221119625 | 2420 | 2430 | 2430 | 2420 | 4030 |
| 462 | 20230726 | 111000 | 1211347300 | 2445 | 2445 | 2445 | 2445 | 1 |
| 463 | 20230726 | 110900 | 1211344855 | 2430 | 2430 | 2430 | 2430 | 1 |
| 464 | 20230726 | 110800 | 1211342425 | 2445 | 2445 | 2445 | 2445 | 0 |
| 465 | 20230726 | 110700 | 1211342425 | 2445 | 2445 | 2445 | 2445 | 1 |
| 466 | 20230726 | 110600 | 1211339980 | 2445 | 2445 | 2445 | 2445 | 0 |
| 467 | 20230726 | 110500 | 1211339980 | 2445 | 2445 | 2445 | 2445 | 1 |
| 468 | 20230726 | 110400 | 1211337535 | 2445 | 2445 | 2445 | 2445 | 1 |
| 469 | 20230726 | 110300 | 1211335090 | 2430 | 2440 | 2440 | 2425 | 218 |
| 470 | 20230726 | 110200 | 1210805930 | 2450 | 2450 | 2450 | 2450 | 2 |
| 471 | 20230726 | 110100 | 1210801030 | 2450 | 2450 | 2450 | 2450 | 0 |
| 472 | 20230726 | 110000 | 1210801030 | 2450 | 2450 | 2450 | 2450 | 1 |
| 473 | 20230726 | 105900 | 1210798580 | 2450 | 2450 | 2450 | 2450 | 0 |
| 474 | 20230726 | 105800 | 1210798580 | 2450 | 2445 | 2450 | 2445 | 1561 |
| 475 | 20230726 | 105700 | 1206981605 | 2445 | 2445 | 2445 | 2445 | 1005 |
| 476 | 20230726 | 105600 | 1204524380 | 2445 | 2440 | 2445 | 2440 | 54 |
| 477 | 20230726 | 105500 | 1204392610 | 2435 | 2435 | 2435 | 2435 | 235 |
| 478 | 20230726 | 105400 | 1203820385 | 2410 | 2445 | 2445 | 2410 | 1544 |
| 479 | 20230726 | 105300 | 1200073120 | 2445 | 2445 | 2445 | 2445 | 404 |
| 480 | 20230726 | 105200 | 1199085340 | 2445 | 2445 | 2445 | 2445 | 102 |
| 481 | 20230726 | 105100 | 1198835950 | 2445 | 2430 | 2445 | 2430 | 7251 |
| 482 | 20230726 | 105000 | 1181198290 | 2425 | 2405 | 2425 | 2405 | 13086 |
| 483 | 20230726 | 104900 | 1149664680 | 2395 | 2405 | 2420 | 2395 | 501 |
| 484 | 20230726 | 104800 | 1148461760 | 2420 | 2420 | 2420 | 2420 | 0 |
| 485 | 20230726 | 104700 | 1148461760 | 2420 | 2400 | 2420 | 2400 | 6101 |
| 486 | 20230726 | 104600 | 1133818545 | 2400 | 2415 | 2415 | 2400 | 1187 |
| 487 | 20230726 | 104500 | 1130965665 | 2415 | 2415 | 2415 | 2400 | 5966 |
| 488 | 20230726 | 104400 | 1116559830 | 2400 | 2405 | 2415 | 2400 | 11001 |
| 489 | 20230726 | 104300 | 1090132390 | 2415 | 2405 | 2415 | 2405 | 381 |
| 490 | 20230726 | 104200 | 1089216075 | 2420 | 2405 | 2420 | 2405 | 299 |
| 491 | 20230726 | 104100 | 1088495600 | 2405 | 2405 | 2405 | 2405 | 988 |
| 492 | 20230726 | 104000 | 1086119460 | 2415 | 2410 | 2415 | 2405 | 11935 |
| 493 | 20230726 | 103900 | 1057407660 | 2410 | 2405 | 2410 | 2405 | 1851 |
| 494 | 20230726 | 103800 | 1052956000 | 2405 | 2410 | 2410 | 2405 | 470 |
| 495 | 20230726 | 103700 | 1051823310 | 2415 | 2420 | 2420 | 2415 | 340 |
| 496 | 20230726 | 103600 | 1051001105 | 2425 | 2425 | 2425 | 2425 | 690 |
| 497 | 20230726 | 103500 | 1049327855 | 2425 | 2420 | 2425 | 2420 | 202 |
| 498 | 20230726 | 103400 | 1048838010 | 2415 | 2415 | 2415 | 2415 | 36 |
| 499 | 20230726 | 103300 | 1048751070 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 500 | 20230726 | 103200 | 1046336070 | 2420 | 2400 | 2420 | 2400 | 502 |
| 501 | 20230726 | 103100 | 1045131230 | 2400 | 2405 | 2425 | 2400 | 13713 |
| 502 | 20230726 | 103000 | 1012086915 | 2410 | 2410 | 2410 | 2390 | 6272 |
| 503 | 20230726 | 102900 | 997007035 | 2400 | 2395 | 2400 | 2380 | 12462 |
| 504 | 20230726 | 102800 | 967285530 | 2400 | 2425 | 2425 | 2400 | 27380 |
| 505 | 20230726 | 102700 | 901434015 | 2425 | 2420 | 2430 | 2420 | 491 |
| 506 | 20230726 | 102600 | 900244780 | 2425 | 2420 | 2425 | 2420 | 1017 |
| 507 | 20230726 | 102500 | 897783390 | 2420 | 2420 | 2420 | 2420 | 2141 |
| 508 | 20230726 | 102400 | 892602170 | 2415 | 2425 | 2425 | 2415 | 17308 |
| 509 | 20230726 | 102300 | 850725280 | 2425 | 2430 | 2430 | 2425 | 850 |
| 510 | 20230726 | 102200 | 848663530 | 2435 | 2430 | 2435 | 2430 | 101 |
| 511 | 20230726 | 102100 | 848418095 | 2425 | 2425 | 2430 | 2425 | 2132 |
| 512 | 20230726 | 102000 | 843247495 | 2425 | 2435 | 2435 | 2425 | 1022 |
| 513 | 20230726 | 101900 | 840768920 | 2425 | 2430 | 2430 | 2425 | 7027 |
| 514 | 20230726 | 101800 | 823728440 | 2425 | 2425 | 2425 | 2425 | 0 |
| 515 | 20230726 | 101700 | 823728440 | 2425 | 2435 | 2435 | 2425 | 1002 |
| 516 | 20230726 | 101600 | 821293540 | 2435 | 2425 | 2435 | 2425 | 1989 |
| 517 | 20230726 | 101500 | 816466440 | 2430 | 2435 | 2435 | 2430 | 5660 |
| 518 | 20230726 | 101400 | 802710685 | 2435 | 2445 | 2445 | 2435 | 3172 |
| 519 | 20230726 | 101300 | 794962565 | 2445 | 2445 | 2445 | 2445 | 1317 |
| 520 | 20230726 | 101200 | 791742500 | 2455 | 2455 | 2455 | 2450 | 1003 |
| 521 | 20230726 | 101100 | 789285135 | 2455 | 2450 | 2455 | 2450 | 972 |
| 522 | 20230726 | 101000 | 786901845 | 2450 | 2460 | 2460 | 2450 | 1835 |
| 523 | 20230726 | 100900 | 782404975 | 2450 | 2455 | 2460 | 2450 | 8558 |
| 524 | 20230726 | 100800 | 761404495 | 2460 | 2450 | 2460 | 2450 | 3144 |
| 525 | 20230726 | 100700 | 753698235 | 2455 | 2455 | 2455 | 2445 | 8677 |
| 526 | 20230726 | 100600 | 732396230 | 2440 | 2440 | 2440 | 2440 | 4 |
| 527 | 20230726 | 100500 | 732386470 | 2440 | 2435 | 2460 | 2435 | 1375 |
| 528 | 20230726 | 100400 | 729020840 | 2435 | 2435 | 2435 | 2435 | 2287 |
| 529 | 20230726 | 100300 | 723451995 | 2435 | 2440 | 2440 | 2435 | 1769 |
| 530 | 20230726 | 100200 | 719144270 | 2440 | 2440 | 2440 | 2440 | 2633 |
| 531 | 20230726 | 100100 | 712719750 | 2445 | 2450 | 2450 | 2445 | 2147 |
| 532 | 20230726 | 100000 | 707467865 | 2450 | 2450 | 2450 | 2450 | 251 |
| 533 | 20230726 | 095900 | 706852915 | 2450 | 2450 | 2450 | 2450 | 106 |
| 534 | 20230726 | 095800 | 706593215 | 2455 | 2455 | 2455 | 2455 | 0 |
| 535 | 20230726 | 095700 | 706593215 | 2455 | 2455 | 2455 | 2455 | 2 |
| 536 | 20230726 | 095600 | 706588305 | 2440 | 2445 | 2445 | 2440 | 1408 |
| 537 | 20230726 | 095500 | 703149790 | 2455 | 2455 | 2455 | 2455 | 516 |
| 538 | 20230726 | 095400 | 701883010 | 2455 | 2440 | 2455 | 2435 | 3313 |
| 539 | 20230726 | 095300 | 693790980 | 2435 | 2430 | 2435 | 2425 | 6153 |
| 540 | 20230726 | 095200 | 678816920 | 2430 | 2435 | 2435 | 2430 | 24658 |
| 541 | 20230726 | 095100 | 618874135 | 2435 | 2440 | 2440 | 2435 | 2368 |
| 542 | 20230726 | 095000 | 613100330 | 2440 | 2440 | 2445 | 2440 | 1597 |
| 543 | 20230726 | 094900 | 609203645 | 2445 | 2445 | 2445 | 2445 | 253 |
| 544 | 20230726 | 094800 | 608585060 | 2440 | 2440 | 2445 | 2440 | 549 |
| 545 | 20230726 | 094700 | 607245495 | 2440 | 2435 | 2445 | 2435 | 291 |
| 546 | 20230726 | 094600 | 606536455 | 2435 | 2445 | 2445 | 2435 | 8631 |
| 547 | 20230726 | 094500 | 585517900 | 2435 | 2445 | 2450 | 2435 | 10378 |
| 548 | 20230726 | 094400 | 560187770 | 2445 | 2440 | 2450 | 2440 | 1675 |
| 549 | 20230726 | 094300 | 556097280 | 2445 | 2445 | 2445 | 2440 | 4884 |
| 550 | 20230726 | 094200 | 544180275 | 2440 | 2450 | 2450 | 2440 | 12539 |
| 551 | 20230726 | 094100 | 513534910 | 2450 | 2455 | 2455 | 2450 | 4612 |
| 552 | 20230726 | 094000 | 502235430 | 2455 | 2455 | 2455 | 2455 | 4 |
| 553 | 20230726 | 093900 | 502225610 | 2455 | 2455 | 2455 | 2450 | 6099 |
| 554 | 20230726 | 093800 | 487275140 | 2455 | 2450 | 2455 | 2450 | 224 |
| 555 | 20230726 | 093700 | 486725250 | 2455 | 2455 | 2455 | 2455 | 734 |
| 556 | 20230726 | 093600 | 484923280 | 2445 | 2455 | 2455 | 2445 | 5655 |
| 557 | 20230726 | 093500 | 471082185 | 2455 | 2465 | 2465 | 2450 | 371 |
| 558 | 20230726 | 093400 | 470172375 | 2470 | 2450 | 2470 | 2450 | 102 |
| 559 | 20230726 | 093300 | 469920855 | 2470 | 2450 | 2470 | 2450 | 101 |
| 560 | 20230726 | 093200 | 469673385 | 2450 | 2460 | 2470 | 2450 | 783 |
| 561 | 20230726 | 093100 | 467748425 | 2470 | 2470 | 2475 | 2465 | 2664 |
| 562 | 20230726 | 093000 | 461180955 | 2470 | 2470 | 2470 | 2465 | 1196 |
| 563 | 20230726 | 092900 | 458227335 | 2465 | 2460 | 2465 | 2460 | 772 |
| 564 | 20230726 | 092800 | 456324855 | 2465 | 2460 | 2465 | 2460 | 1430 |
| 565 | 20230726 | 092700 | 452800405 | 2465 | 2460 | 2465 | 2440 | 7976 |
| 566 | 20230726 | 092600 | 433315010 | 2460 | 2450 | 2460 | 2450 | 1419 |
| 567 | 20230726 | 092500 | 429831610 | 2445 | 2445 | 2455 | 2445 | 2231 |
| 568 | 20230726 | 092400 | 424376805 | 2445 | 2445 | 2445 | 2445 | 1877 |
| 569 | 20230726 | 092300 | 419787540 | 2445 | 2485 | 2485 | 2445 | 18730 |
| 570 | 20230726 | 092200 | 373896940 | 2485 | 2475 | 2485 | 2450 | 20232 |
| 571 | 20230726 | 092100 | 324032085 | 2475 | 2475 | 2480 | 2475 | 3412 |
| 572 | 20230726 | 092000 | 315587230 | 2495 | 2500 | 2500 | 2475 | 5738 |
| 573 | 20230726 | 091900 | 301271585 | 2500 | 2515 | 2515 | 2500 | 7249 |
| 574 | 20230726 | 091800 | 283128730 | 2515 | 2520 | 2525 | 2515 | 3962 |
| 575 | 20230726 | 091700 | 273145280 | 2515 | 2480 | 2515 | 2470 | 17918 |
| 576 | 20230726 | 091600 | 228308880 | 2485 | 2485 | 2500 | 2485 | 2338 |
| 577 | 20230726 | 091500 | 222486730 | 2480 | 2460 | 2480 | 2460 | 1353 |
| 578 | 20230726 | 091400 | 219134820 | 2460 | 2500 | 2510 | 2450 | 14818 |
| 579 | 20230726 | 091300 | 182545380 | 2500 | 2465 | 2500 | 2460 | 6480 |
| 580 | 20230726 | 091200 | 166498585 | 2460 | 2450 | 2460 | 2450 | 1838 |
| 581 | 20230726 | 091100 | 161986915 | 2450 | 2470 | 2470 | 2445 | 21587 |
| 582 | 20230726 | 091000 | 108975710 | 2470 | 2470 | 2470 | 2465 | 1518 |
| 583 | 20230726 | 090900 | 105231250 | 2470 | 2470 | 2470 | 2470 | 747 |
| 584 | 20230726 | 090800 | 103386160 | 2470 | 2470 | 2470 | 2470 | 736 |
| 585 | 20230726 | 090700 | 101568240 | 2465 | 2465 | 2465 | 2465 | 249 |
| 586 | 20230726 | 090600 | 100954455 | 2460 | 2455 | 2465 | 2455 | 6787 |
| 587 | 20230726 | 090500 | 84234565 | 2455 | 2465 | 2465 | 2455 | 7310 |
| 588 | 20230726 | 090400 | 66251565 | 2460 | 2465 | 2470 | 2460 | 5213 |
| 589 | 20230726 | 090300 | 53396645 | 2465 | 2475 | 2475 | 2465 | 2904 |
| 590 | 20230726 | 090200 | 46237140 | 2470 | 2475 | 2475 | 2470 | 5079 |
| 591 | 20230726 | 090100 | 33685225 | 2480 | 2480 | 2480 | 2475 | 4262 |
| 592 | 20230726 | 090000 | 23128475 | 2480 | 2510 | 2510 | 2480 | 9254 |