31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 8239 |
| 3 | 20230726 | 191800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 4 | 20230726 | 191700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 5 | 20230726 | 191600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 6 | 20230726 | 191500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 7 | 20230726 | 191400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 8 | 20230726 | 191300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 9 | 20230726 | 191200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 10 | 20230726 | 191100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 11 | 20230726 | 191000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 12 | 20230726 | 190900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 13 | 20230726 | 190800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 14 | 20230726 | 190700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 15 | 20230726 | 190600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 16 | 20230726 | 190500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 17 | 20230726 | 190400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 18 | 20230726 | 190300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 19 | 20230726 | 190200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 20 | 20230726 | 190100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 21 | 20230726 | 190000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 22 | 20230726 | 185900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 23 | 20230726 | 185800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 24 | 20230726 | 185700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 25 | 20230726 | 185600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 26 | 20230726 | 185500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 27 | 20230726 | 185400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 28 | 20230726 | 185300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 29 | 20230726 | 185200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 30 | 20230726 | 185100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 31 | 20230726 | 185000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 32 | 20230726 | 184900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 8239 |
| 33 | 20230726 | 184800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 34 | 20230726 | 184700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 35 | 20230726 | 184600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 36 | 20230726 | 184500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 37 | 20230726 | 184400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 38 | 20230726 | 184300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 39 | 20230726 | 184200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 40 | 20230726 | 184100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 41 | 20230726 | 184000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 42 | 20230726 | 183900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 43 | 20230726 | 183800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 44 | 20230726 | 183700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 45 | 20230726 | 183600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 46 | 20230726 | 183500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 47 | 20230726 | 183400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 48 | 20230726 | 183300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 49 | 20230726 | 183200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 50 | 20230726 | 183100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 51 | 20230726 | 183000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 52 | 20230726 | 182900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 53 | 20230726 | 182800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 54 | 20230726 | 182700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 55 | 20230726 | 182600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 56 | 20230726 | 182500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 57 | 20230726 | 182400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 58 | 20230726 | 182300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 59 | 20230726 | 182200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 60 | 20230726 | 182100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 61 | 20230726 | 182000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 62 | 20230726 | 181900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 8239 |
| 63 | 20230726 | 181800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 64 | 20230726 | 181700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 65 | 20230726 | 181600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 66 | 20230726 | 181500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 67 | 20230726 | 181400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 68 | 20230726 | 181300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 69 | 20230726 | 181200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 70 | 20230726 | 181100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 71 | 20230726 | 181000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 72 | 20230726 | 180900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 73 | 20230726 | 180800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 74 | 20230726 | 180700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 75 | 20230726 | 180600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 76 | 20230726 | 180500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 77 | 20230726 | 180400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 78 | 20230726 | 180300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 79 | 20230726 | 180200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 80 | 20230726 | 180100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 81 | 20230726 | 180000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 82 | 20230726 | 175900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 83 | 20230726 | 175800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 84 | 20230726 | 175700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 85 | 20230726 | 175600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 86 | 20230726 | 175500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 87 | 20230726 | 175400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 88 | 20230726 | 175300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 89 | 20230726 | 175200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 90 | 20230726 | 175100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 91 | 20230726 | 175000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 92 | 20230726 | 174900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 8239 |
| 93 | 20230726 | 174800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 94 | 20230726 | 174700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 95 | 20230726 | 174600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 96 | 20230726 | 174500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 97 | 20230726 | 174400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 98 | 20230726 | 174300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 99 | 20230726 | 174200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 100 | 20230726 | 174100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 101 | 20230726 | 174000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 102 | 20230726 | 173900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 103 | 20230726 | 173800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 104 | 20230726 | 173700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 105 | 20230726 | 173600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 106 | 20230726 | 173500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 107 | 20230726 | 173400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 108 | 20230726 | 173300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 109 | 20230726 | 173200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 110 | 20230726 | 173100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 111 | 20230726 | 173000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 112 | 20230726 | 172900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 113 | 20230726 | 172800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 114 | 20230726 | 172700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 115 | 20230726 | 172600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 116 | 20230726 | 172500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 117 | 20230726 | 172400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 118 | 20230726 | 172300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 119 | 20230726 | 172200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 120 | 20230726 | 172100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 121 | 20230726 | 172000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 122 | 20230726 | 171900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 8239 |
| 123 | 20230726 | 171800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 124 | 20230726 | 171700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 125 | 20230726 | 171600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 126 | 20230726 | 171500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 127 | 20230726 | 171400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 128 | 20230726 | 171300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 129 | 20230726 | 171200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 130 | 20230726 | 171100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 131 | 20230726 | 171000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 132 | 20230726 | 170900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 133 | 20230726 | 170800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 134 | 20230726 | 170700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 135 | 20230726 | 170600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 136 | 20230726 | 170500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 137 | 20230726 | 170400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 138 | 20230726 | 170300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 139 | 20230726 | 170200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 140 | 20230726 | 170100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 141 | 20230726 | 170000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 142 | 20230726 | 165900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 143 | 20230726 | 165800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 144 | 20230726 | 165700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 145 | 20230726 | 165600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 146 | 20230726 | 165500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 147 | 20230726 | 165400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 148 | 20230726 | 165300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 149 | 20230726 | 165200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 150 | 20230726 | 165100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 151 | 20230726 | 165000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 152 | 20230726 | 164900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 8239 |
| 153 | 20230726 | 164800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 154 | 20230726 | 164700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 155 | 20230726 | 164600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 156 | 20230726 | 164500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 157 | 20230726 | 164400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 158 | 20230726 | 164300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 159 | 20230726 | 164200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 160 | 20230726 | 164100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 161 | 20230726 | 164000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 162 | 20230726 | 163900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 163 | 20230726 | 163800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 164 | 20230726 | 163700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 165 | 20230726 | 163600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 166 | 20230726 | 163500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 167 | 20230726 | 163400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 168 | 20230726 | 163300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 169 | 20230726 | 163200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 170 | 20230726 | 163100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 171 | 20230726 | 163000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 172 | 20230726 | 162900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 173 | 20230726 | 162800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 174 | 20230726 | 162700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 175 | 20230726 | 162600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 176 | 20230726 | 162500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 177 | 20230726 | 162400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 178 | 20230726 | 162300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 179 | 20230726 | 162200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 180 | 20230726 | 162100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 181 | 20230726 | 162000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 182 | 20230726 | 161900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 8239 |
| 183 | 20230726 | 161800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 184 | 20230726 | 161700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 185 | 20230726 | 161600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 186 | 20230726 | 161500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 187 | 20230726 | 161400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 188 | 20230726 | 161300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 189 | 20230726 | 161200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 190 | 20230726 | 161100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 191 | 20230726 | 161000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 192 | 20230726 | 160900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 193 | 20230726 | 160800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 194 | 20230726 | 160700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 195 | 20230726 | 160600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 196 | 20230726 | 160500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 197 | 20230726 | 160400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 198 | 20230726 | 160300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 199 | 20230726 | 160200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 200 | 20230726 | 160100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 201 | 20230726 | 160000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 202 | 20230726 | 155900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 203 | 20230726 | 155800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 204 | 20230726 | 155700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 205 | 20230726 | 155600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 206 | 20230726 | 155500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 207 | 20230726 | 155400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 208 | 20230726 | 155300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 209 | 20230726 | 155200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 210 | 20230726 | 155100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 211 | 20230726 | 155000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 212 | 20230726 | 154900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 8239 |
| 213 | 20230726 | 154800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 214 | 20230726 | 154700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 215 | 20230726 | 154600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 216 | 20230726 | 154500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 217 | 20230726 | 154400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 218 | 20230726 | 154300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 219 | 20230726 | 154200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 220 | 20230726 | 154100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 221 | 20230726 | 154000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 222 | 20230726 | 153900 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 223 | 20230726 | 153800 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 224 | 20230726 | 153700 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 225 | 20230726 | 153600 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 226 | 20230726 | 153500 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 227 | 20230726 | 153400 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 228 | 20230726 | 153300 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 229 | 20230726 | 153200 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 230 | 20230726 | 153100 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 0 |
| 231 | 20230726 | 153000 | 3937656540 | 3295 | 3295 | 3295 | 3295 | 8239 |
| 232 | 20230726 | 152900 | 3910509035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 233 | 20230726 | 152800 | 3910509035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 234 | 20230726 | 152700 | 3910509035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 235 | 20230726 | 152600 | 3910509035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 236 | 20230726 | 152500 | 3910509035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 237 | 20230726 | 152400 | 3910509035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 238 | 20230726 | 152300 | 3910509035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 239 | 20230726 | 152200 | 3910509035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 240 | 20230726 | 152100 | 3910509035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 241 | 20230726 | 152000 | 3910509035 | 3320 | 3320 | 3320 | 3320 | 0 |
| 242 | 20230726 | 151900 | 3910509035 | 3320 | 3305 | 3320 | 3285 | 5868 |
| 243 | 20230726 | 151800 | 3891082660 | 3300 | 3285 | 3305 | 3285 | 1782 |
| 244 | 20230726 | 151700 | 3885201710 | 3280 | 3260 | 3280 | 3245 | 8482 |
| 245 | 20230726 | 151600 | 3857445635 | 3260 | 3260 | 3260 | 3260 | 0 |
| 246 | 20230726 | 151500 | 3857445635 | 3260 | 3255 | 3260 | 3250 | 1002 |
| 247 | 20230726 | 151400 | 3854189105 | 3265 | 3265 | 3265 | 3265 | 2 |
| 248 | 20230726 | 151300 | 3854182575 | 3250 | 3245 | 3250 | 3220 | 5234 |
| 249 | 20230726 | 151200 | 3837294740 | 3240 | 3230 | 3240 | 3230 | 1774 |
| 250 | 20230726 | 151100 | 3831556060 | 3230 | 3250 | 3250 | 3230 | 1688 |
| 251 | 20230726 | 151000 | 3826084460 | 3250 | 3250 | 3250 | 3245 | 73 |
| 252 | 20230726 | 150900 | 3825847280 | 3250 | 3235 | 3250 | 3230 | 553 |
| 253 | 20230726 | 150800 | 3824059035 | 3235 | 3235 | 3235 | 3235 | 100 |
| 254 | 20230726 | 150700 | 3823735535 | 3220 | 3220 | 3235 | 3220 | 3617 |
| 255 | 20230726 | 150600 | 3812076925 | 3220 | 3240 | 3240 | 3220 | 3755 |
| 256 | 20230726 | 150500 | 3799962390 | 3275 | 3255 | 3275 | 3230 | 4888 |
| 257 | 20230726 | 150400 | 3784066435 | 3245 | 3240 | 3245 | 3230 | 1997 |
| 258 | 20230726 | 150300 | 3777600070 | 3235 | 3265 | 3265 | 3230 | 12798 |
| 259 | 20230726 | 150200 | 3736099820 | 3265 | 3255 | 3265 | 3235 | 5446 |
| 260 | 20230726 | 150100 | 3718398385 | 3260 | 3270 | 3270 | 3260 | 6549 |
| 261 | 20230726 | 150000 | 3697003090 | 3300 | 3280 | 3300 | 3270 | 456 |
| 262 | 20230726 | 145900 | 3695507040 | 3280 | 3290 | 3290 | 3280 | 5101 |
| 263 | 20230726 | 145800 | 3678773745 | 3290 | 3280 | 3300 | 3280 | 2289 |
| 264 | 20230726 | 145700 | 3671251740 | 3280 | 3265 | 3280 | 3265 | 728 |
| 265 | 20230726 | 145600 | 3668870575 | 3280 | 3270 | 3280 | 3270 | 140 |
| 266 | 20230726 | 145500 | 3668412725 | 3255 | 3260 | 3260 | 3255 | 392 |
| 267 | 20230726 | 145400 | 3667135545 | 3265 | 3270 | 3270 | 3265 | 369 |
| 268 | 20230726 | 145300 | 3665930720 | 3270 | 3275 | 3275 | 3270 | 1273 |
| 269 | 20230726 | 145200 | 3661767100 | 3285 | 3265 | 3285 | 3265 | 186 |
| 270 | 20230726 | 145100 | 3661157825 | 3270 | 3275 | 3280 | 3270 | 283 |
| 271 | 20230726 | 145000 | 3660231025 | 3280 | 3280 | 3280 | 3280 | 10 |
| 272 | 20230726 | 144900 | 3660198225 | 3285 | 3285 | 3285 | 3285 | 52 |
| 273 | 20230726 | 144800 | 3660027405 | 3285 | 3280 | 3285 | 3260 | 6744 |
| 274 | 20230726 | 144700 | 3638034190 | 3275 | 3285 | 3285 | 3275 | 498 |
| 275 | 20230726 | 144600 | 3636398460 | 3285 | 3295 | 3295 | 3285 | 1495 |
| 276 | 20230726 | 144500 | 3631487310 | 3300 | 3290 | 3300 | 3285 | 51 |
| 277 | 20230726 | 144400 | 3631319735 | 3290 | 3285 | 3290 | 3285 | 17 |
| 278 | 20230726 | 144300 | 3631263865 | 3290 | 3290 | 3290 | 3290 | 70 |
| 279 | 20230726 | 144200 | 3631033565 | 3295 | 3295 | 3295 | 3290 | 51 |
| 280 | 20230726 | 144100 | 3630865525 | 3315 | 3305 | 3315 | 3290 | 1031 |
| 281 | 20230726 | 144000 | 3627471890 | 3290 | 3285 | 3290 | 3285 | 790 |
| 282 | 20230726 | 143900 | 3624873300 | 3290 | 3305 | 3305 | 3290 | 1581 |
| 283 | 20230726 | 143800 | 3619662100 | 3320 | 3315 | 3320 | 3310 | 38 |
| 284 | 20230726 | 143700 | 3619536215 | 3315 | 3305 | 3340 | 3305 | 216 |
| 285 | 20230726 | 143600 | 3618821065 | 3320 | 3320 | 3320 | 3320 | 675 |
| 286 | 20230726 | 143500 | 3616580065 | 3340 | 3345 | 3345 | 3320 | 185 |
| 287 | 20230726 | 143400 | 3615962815 | 3340 | 3320 | 3340 | 3300 | 17010 |
| 288 | 20230726 | 143300 | 3559765495 | 3340 | 3320 | 3340 | 3320 | 3 |
| 289 | 20230726 | 143200 | 3559755495 | 3315 | 3320 | 3320 | 3315 | 801 |
| 290 | 20230726 | 143100 | 3557100175 | 3330 | 3315 | 3330 | 3315 | 621 |
| 291 | 20230726 | 143000 | 3555041545 | 3315 | 3340 | 3345 | 3315 | 1240 |
| 292 | 20230726 | 142900 | 3550925695 | 3350 | 3320 | 3350 | 3320 | 41 |
| 293 | 20230726 | 142800 | 3550789545 | 3355 | 3355 | 3355 | 3355 | 0 |
| 294 | 20230726 | 142700 | 3550789545 | 3355 | 3315 | 3355 | 3315 | 5054 |
| 295 | 20230726 | 142600 | 3534011765 | 3320 | 3320 | 3320 | 3315 | 525 |
| 296 | 20230726 | 142500 | 3532270535 | 3325 | 3280 | 3325 | 3280 | 9329 |
| 297 | 20230726 | 142400 | 3501478870 | 3260 | 3260 | 3260 | 3260 | 191 |
| 298 | 20230726 | 142300 | 3500856210 | 3250 | 3255 | 3260 | 3250 | 431 |
| 299 | 20230726 | 142200 | 3499455300 | 3255 | 3285 | 3285 | 3255 | 848 |
| 300 | 20230726 | 142100 | 3496686095 | 3290 | 3285 | 3290 | 3280 | 1299 |
| 301 | 20230726 | 142000 | 3492421815 | 3285 | 3285 | 3295 | 3285 | 1790 |
| 302 | 20230726 | 141900 | 3486533670 | 3290 | 3270 | 3290 | 3270 | 3237 |
| 303 | 20230726 | 141800 | 3475932545 | 3275 | 3250 | 3275 | 3250 | 733 |
| 304 | 20230726 | 141700 | 3473539520 | 3250 | 3255 | 3275 | 3250 | 1200 |
| 305 | 20230726 | 141600 | 3469636500 | 3255 | 3250 | 3255 | 3235 | 3112 |
| 306 | 20230726 | 141500 | 3459538805 | 3250 | 3235 | 3250 | 3235 | 3796 |
| 307 | 20230726 | 141400 | 3447219845 | 3235 | 3245 | 3245 | 3235 | 1357 |
| 308 | 20230726 | 141300 | 3442828370 | 3245 | 3250 | 3255 | 3245 | 440 |
| 309 | 20230726 | 141200 | 3441399100 | 3250 | 3255 | 3255 | 3245 | 3434 |
| 310 | 20230726 | 141100 | 3430254990 | 3255 | 3255 | 3275 | 3245 | 1509 |
| 311 | 20230726 | 141000 | 3425349920 | 3260 | 3275 | 3280 | 3235 | 2146 |
| 312 | 20230726 | 140900 | 3418355665 | 3275 | 3285 | 3295 | 3270 | 1779 |
| 313 | 20230726 | 140800 | 3412514810 | 3290 | 3250 | 3290 | 3250 | 1369 |
| 314 | 20230726 | 140700 | 3408040880 | 3250 | 3260 | 3260 | 3235 | 302 |
| 315 | 20230726 | 140600 | 3407063870 | 3235 | 3255 | 3255 | 3235 | 4076 |
| 316 | 20230726 | 140500 | 3393858275 | 3270 | 3270 | 3270 | 3220 | 1198 |
| 317 | 20230726 | 140400 | 3389967780 | 3195 | 3225 | 3260 | 3195 | 5881 |
| 318 | 20230726 | 140300 | 3370991230 | 3180 | 3255 | 3255 | 3100 | 33172 |
| 319 | 20230726 | 140200 | 3264987615 | 3100 | 3100 | 3100 | 3100 | 0 |
| 320 | 20230726 | 140100 | 3264987615 | 3100 | 3265 | 3270 | 3100 | 19317 |
| 321 | 20230726 | 140000 | 3202992080 | 3265 | 3250 | 3270 | 3250 | 3221 |
| 322 | 20230726 | 135900 | 3192522545 | 3225 | 3245 | 3245 | 3225 | 3195 |
| 323 | 20230726 | 135800 | 3182204595 | 3230 | 3245 | 3245 | 3230 | 2226 |
| 324 | 20230726 | 135700 | 3175014585 | 3225 | 3250 | 3250 | 3225 | 2349 |
| 325 | 20230726 | 135600 | 3167405310 | 3250 | 3230 | 3250 | 3215 | 6211 |
| 326 | 20230726 | 135500 | 3147379430 | 3230 | 3255 | 3255 | 3230 | 2609 |
| 327 | 20230726 | 135400 | 3138938405 | 3255 | 3265 | 3265 | 3255 | 15 |
| 328 | 20230726 | 135300 | 3138889570 | 3260 | 3220 | 3285 | 3220 | 2176 |
| 329 | 20230726 | 135200 | 3131882345 | 3220 | 3290 | 3300 | 3210 | 7972 |
| 330 | 20230726 | 135100 | 3105855795 | 3290 | 3320 | 3320 | 3290 | 20543 |
| 331 | 20230726 | 135000 | 3038060560 | 3305 | 3325 | 3325 | 3305 | 8142 |
| 332 | 20230726 | 134900 | 3011073225 | 3325 | 3325 | 3325 | 3325 | 926 |
| 333 | 20230726 | 134800 | 3007994275 | 3350 | 3350 | 3350 | 3350 | 1 |
| 334 | 20230726 | 134700 | 3007990925 | 3325 | 3335 | 3355 | 3325 | 10523 |
| 335 | 20230726 | 134600 | 2972983655 | 3355 | 3335 | 3355 | 3330 | 186 |
| 336 | 20230726 | 134500 | 2972363290 | 3330 | 3345 | 3345 | 3330 | 841 |
| 337 | 20230726 | 134400 | 2969562565 | 3335 | 3345 | 3345 | 3335 | 2246 |
| 338 | 20230726 | 134300 | 2962071895 | 3340 | 3350 | 3350 | 3340 | 5761 |
| 339 | 20230726 | 134200 | 2942796345 | 3380 | 3340 | 3380 | 3330 | 758 |
| 340 | 20230726 | 134100 | 2940263035 | 3330 | 3340 | 3340 | 3330 | 4128 |
| 341 | 20230726 | 134000 | 2926481780 | 3365 | 3345 | 3365 | 3345 | 1983 |
| 342 | 20230726 | 133900 | 2919839300 | 3330 | 3330 | 3330 | 3330 | 512 |
| 343 | 20230726 | 133800 | 2918134340 | 3330 | 3330 | 3330 | 3330 | 949 |
| 344 | 20230726 | 133700 | 2914974170 | 3330 | 3345 | 3345 | 3330 | 3696 |
| 345 | 20230726 | 133600 | 2902642430 | 3345 | 3365 | 3365 | 3345 | 5347 |
| 346 | 20230726 | 133500 | 2884732215 | 3350 | 3365 | 3365 | 3350 | 7425 |
| 347 | 20230726 | 133400 | 2859815140 | 3365 | 3390 | 3390 | 3365 | 16421 |
| 348 | 20230726 | 133300 | 2804426290 | 3385 | 3405 | 3405 | 3385 | 19960 |
| 349 | 20230726 | 133200 | 2736584195 | 3405 | 3410 | 3410 | 3405 | 2799 |
| 350 | 20230726 | 133100 | 2727041395 | 3420 | 3415 | 3420 | 3415 | 2891 |
| 351 | 20230726 | 133000 | 2717168600 | 3415 | 3420 | 3420 | 3415 | 2603 |
| 352 | 20230726 | 132900 | 2708274355 | 3420 | 3415 | 3420 | 3415 | 2223 |
| 353 | 20230726 | 132800 | 2700672810 | 3415 | 3410 | 3415 | 3410 | 1003 |
| 354 | 20230726 | 132700 | 2697252575 | 3420 | 3425 | 3425 | 3415 | 3672 |
| 355 | 20230726 | 132600 | 2684710020 | 3420 | 3425 | 3430 | 3420 | 2017 |
| 356 | 20230726 | 132500 | 2677805695 | 3430 | 3450 | 3450 | 3430 | 1160 |
| 357 | 20230726 | 132400 | 2673824895 | 3460 | 3465 | 3465 | 3440 | 3508 |
| 358 | 20230726 | 132300 | 2661757330 | 3445 | 3445 | 3470 | 3445 | 2504 |
| 359 | 20230726 | 132200 | 2653131025 | 3440 | 3470 | 3470 | 3440 | 5020 |
| 360 | 20230726 | 132100 | 2635793775 | 3475 | 3475 | 3475 | 3475 | 1 |
| 361 | 20230726 | 132000 | 2635790300 | 3460 | 3440 | 3460 | 3440 | 9844 |
| 362 | 20230726 | 131900 | 2601826680 | 3440 | 3435 | 3440 | 3425 | 5373 |
| 363 | 20230726 | 131800 | 2583395600 | 3435 | 3445 | 3445 | 3435 | 5064 |
| 364 | 20230726 | 131700 | 2566000700 | 3445 | 3445 | 3445 | 3445 | 42 |
| 365 | 20230726 | 131600 | 2565856010 | 3450 | 3450 | 3450 | 3445 | 1029 |
| 366 | 20230726 | 131500 | 2562306010 | 3440 | 3440 | 3440 | 3440 | 400 |
| 367 | 20230726 | 131400 | 2560930010 | 3435 | 3435 | 3435 | 3435 | 200 |
| 368 | 20230726 | 131300 | 2560243010 | 3460 | 3450 | 3460 | 3435 | 9004 |
| 369 | 20230726 | 131200 | 2529283115 | 3460 | 3450 | 3460 | 3450 | 199 |
| 370 | 20230726 | 131100 | 2528596555 | 3450 | 3450 | 3450 | 3445 | 611 |
| 371 | 20230726 | 131000 | 2526491640 | 3460 | 3460 | 3460 | 3460 | 0 |
| 372 | 20230726 | 130900 | 2526491640 | 3460 | 3450 | 3460 | 3445 | 505 |
| 373 | 20230726 | 130800 | 2524749355 | 3450 | 3465 | 3475 | 3450 | 3828 |
| 374 | 20230726 | 130700 | 2511524700 | 3480 | 3465 | 3480 | 3465 | 519 |
| 375 | 20230726 | 130600 | 2509718865 | 3465 | 3470 | 3480 | 3465 | 320 |
| 376 | 20230726 | 130500 | 2508609480 | 3470 | 3480 | 3480 | 3470 | 199 |
| 377 | 20230726 | 130400 | 2507918940 | 3475 | 3485 | 3485 | 3475 | 423 |
| 378 | 20230726 | 130300 | 2506448995 | 3485 | 3485 | 3485 | 3485 | 0 |
| 379 | 20230726 | 130200 | 2506448995 | 3485 | 3475 | 3485 | 3475 | 106 |
| 380 | 20230726 | 130100 | 2506079660 | 3475 | 3480 | 3480 | 3475 | 45 |
| 381 | 20230726 | 130000 | 2505923275 | 3485 | 3490 | 3490 | 3485 | 45 |
| 382 | 20230726 | 125900 | 2505766235 | 3490 | 3490 | 3490 | 3490 | 24 |
| 383 | 20230726 | 125800 | 2505682475 | 3490 | 3470 | 3490 | 3470 | 2 |
| 384 | 20230726 | 125700 | 2505675515 | 3480 | 3465 | 3480 | 3465 | 162 |
| 385 | 20230726 | 125600 | 2505114020 | 3480 | 3480 | 3480 | 3480 | 778 |
| 386 | 20230726 | 125500 | 2502406580 | 3480 | 3480 | 3480 | 3480 | 0 |
| 387 | 20230726 | 125400 | 2502406580 | 3480 | 3475 | 3480 | 3475 | 282 |
| 388 | 20230726 | 125300 | 2501425270 | 3495 | 3485 | 3495 | 3455 | 2621 |
| 389 | 20230726 | 125200 | 2492353535 | 3485 | 3500 | 3500 | 3485 | 317 |
| 390 | 20230726 | 125100 | 2491244250 | 3505 | 3485 | 3510 | 3485 | 3934 |
| 391 | 20230726 | 125000 | 2477464325 | 3480 | 3450 | 3480 | 3450 | 10635 |
| 392 | 20230726 | 124900 | 2440538260 | 3450 | 3460 | 3460 | 3450 | 4211 |
| 393 | 20230726 | 124800 | 2426010300 | 3455 | 3455 | 3455 | 3435 | 3206 |
| 394 | 20230726 | 124700 | 2414933590 | 3435 | 3460 | 3460 | 3435 | 3187 |
| 395 | 20230726 | 124600 | 2403929100 | 3460 | 3435 | 3460 | 3435 | 1424 |
| 396 | 20230726 | 124500 | 2399013215 | 3435 | 3440 | 3455 | 3435 | 328 |
| 397 | 20230726 | 124400 | 2397886440 | 3430 | 3440 | 3455 | 3430 | 11045 |
| 398 | 20230726 | 124300 | 2359848630 | 3425 | 3430 | 3435 | 3420 | 2166 |
| 399 | 20230726 | 124200 | 2352416655 | 3420 | 3430 | 3430 | 3420 | 3672 |
| 400 | 20230726 | 124100 | 2339823435 | 3430 | 3420 | 3430 | 3420 | 2 |
| 401 | 20230726 | 124000 | 2339816585 | 3420 | 3430 | 3430 | 3420 | 2575 |
| 402 | 20230726 | 123900 | 2330994885 | 3430 | 3425 | 3430 | 3425 | 1061 |
| 403 | 20230726 | 123800 | 2327355660 | 3430 | 3430 | 3430 | 3430 | 308 |
| 404 | 20230726 | 123700 | 2326299220 | 3430 | 3420 | 3430 | 3420 | 2739 |
| 405 | 20230726 | 123600 | 2316904965 | 3425 | 3420 | 3425 | 3420 | 4644 |
| 406 | 20230726 | 123500 | 2300999950 | 3420 | 3415 | 3430 | 3410 | 4542 |
| 407 | 20230726 | 123400 | 2285501430 | 3430 | 3410 | 3430 | 3410 | 285 |
| 408 | 20230726 | 123300 | 2284528845 | 3410 | 3410 | 3415 | 3410 | 220 |
| 409 | 20230726 | 123200 | 2283778595 | 3410 | 3410 | 3415 | 3410 | 3799 |
| 410 | 20230726 | 123100 | 2270824000 | 3415 | 3420 | 3425 | 3415 | 4943 |
| 411 | 20230726 | 123000 | 2253940960 | 3430 | 3430 | 3430 | 3430 | 1 |
| 412 | 20230726 | 122900 | 2253937530 | 3415 | 3415 | 3415 | 3415 | 0 |
| 413 | 20230726 | 122800 | 2253937530 | 3415 | 3420 | 3420 | 3415 | 3001 |
| 414 | 20230726 | 122700 | 2243689110 | 3415 | 3415 | 3415 | 3415 | 1 |
| 415 | 20230726 | 122600 | 2243685695 | 3415 | 3415 | 3415 | 3415 | 421 |
| 416 | 20230726 | 122500 | 2242247980 | 3420 | 3415 | 3420 | 3410 | 526 |
| 417 | 20230726 | 122400 | 2240452860 | 3430 | 3430 | 3430 | 3430 | 1 |
| 418 | 20230726 | 122300 | 2240449430 | 3430 | 3430 | 3430 | 3430 | 9 |
| 419 | 20230726 | 122200 | 2240418560 | 3435 | 3410 | 3435 | 3410 | 60 |
| 420 | 20230726 | 122100 | 2240212485 | 3410 | 3415 | 3415 | 3410 | 3123 |
| 421 | 20230726 | 122000 | 2229555305 | 3415 | 3430 | 3430 | 3415 | 7185 |
| 422 | 20230726 | 121900 | 2204958585 | 3430 | 3425 | 3430 | 3425 | 127 |
| 423 | 20230726 | 121800 | 2204523170 | 3430 | 3430 | 3430 | 3430 | 1001 |
| 424 | 20230726 | 121700 | 2201089740 | 3415 | 3415 | 3415 | 3415 | 1 |
| 425 | 20230726 | 121600 | 2201086325 | 3420 | 3435 | 3435 | 3420 | 3970 |
| 426 | 20230726 | 121500 | 2187507410 | 3420 | 3440 | 3440 | 3420 | 4912 |
| 427 | 20230726 | 121400 | 2170672540 | 3440 | 3440 | 3440 | 3440 | 87 |
| 428 | 20230726 | 121300 | 2170373260 | 3440 | 3440 | 3440 | 3440 | 256 |
| 429 | 20230726 | 121200 | 2169492620 | 3440 | 3440 | 3440 | 3435 | 400 |
| 430 | 20230726 | 121100 | 2168116970 | 3440 | 3440 | 3440 | 3440 | 3 |
| 431 | 20230726 | 121000 | 2168106650 | 3440 | 3430 | 3440 | 3425 | 3254 |
| 432 | 20230726 | 120900 | 2156945425 | 3430 | 3440 | 3440 | 3430 | 302 |
| 433 | 20230726 | 120800 | 2155909545 | 3445 | 3435 | 3445 | 3430 | 1714 |
| 434 | 20230726 | 120700 | 2150021950 | 3445 | 3435 | 3445 | 3435 | 2 |
| 435 | 20230726 | 120600 | 2150015070 | 3435 | 3435 | 3435 | 3435 | 0 |
| 436 | 20230726 | 120500 | 2150015070 | 3435 | 3445 | 3445 | 3435 | 160 |
| 437 | 20230726 | 120400 | 2149463970 | 3435 | 3435 | 3435 | 3435 | 0 |
| 438 | 20230726 | 120300 | 2149463970 | 3435 | 3435 | 3435 | 3435 | 1005 |
| 439 | 20230726 | 120200 | 2146011795 | 3435 | 3435 | 3435 | 3435 | 1052 |
| 440 | 20230726 | 120100 | 2142398175 | 3430 | 3430 | 3430 | 3430 | 0 |
| 441 | 20230726 | 120000 | 2142398175 | 3430 | 3430 | 3430 | 3430 | 1 |
| 442 | 20230726 | 115900 | 2142394745 | 3435 | 3435 | 3435 | 3435 | 12 |
| 443 | 20230726 | 115800 | 2142353525 | 3435 | 3435 | 3435 | 3435 | 0 |
| 444 | 20230726 | 115700 | 2142353525 | 3435 | 3435 | 3435 | 3435 | 301 |
| 445 | 20230726 | 115600 | 2141319590 | 3440 | 3440 | 3440 | 3440 | 124 |
| 446 | 20230726 | 115500 | 2140893030 | 3430 | 3435 | 3435 | 3430 | 3652 |
| 447 | 20230726 | 115400 | 2128359690 | 3435 | 3435 | 3435 | 3435 | 10 |
| 448 | 20230726 | 115300 | 2128325340 | 3435 | 3435 | 3435 | 3435 | 2000 |
| 449 | 20230726 | 115200 | 2121455340 | 3435 | 3435 | 3435 | 3435 | 251 |
| 450 | 20230726 | 115100 | 2120593155 | 3440 | 3445 | 3445 | 3440 | 2418 |
| 451 | 20230726 | 115000 | 2112274005 | 3445 | 3445 | 3445 | 3445 | 600 |
| 452 | 20230726 | 114900 | 2110207005 | 3445 | 3445 | 3450 | 3445 | 161 |
| 453 | 20230726 | 114800 | 2109651860 | 3445 | 3445 | 3445 | 3445 | 2147 |
| 454 | 20230726 | 114700 | 2102255445 | 3430 | 3440 | 3440 | 3430 | 3479 |
| 455 | 20230726 | 114600 | 2090310055 | 3435 | 3435 | 3435 | 3435 | 2450 |
| 456 | 20230726 | 114500 | 2081894305 | 3445 | 3445 | 3445 | 3445 | 0 |
| 457 | 20230726 | 114400 | 2081894305 | 3445 | 3445 | 3445 | 3445 | 1457 |
| 458 | 20230726 | 114300 | 2076874940 | 3445 | 3445 | 3445 | 3445 | 212 |
| 459 | 20230726 | 114200 | 2076144600 | 3445 | 3445 | 3445 | 3445 | 1 |
| 460 | 20230726 | 114100 | 2076141155 | 3430 | 3450 | 3450 | 3430 | 746 |
| 461 | 20230726 | 114000 | 2073573375 | 3450 | 3440 | 3450 | 3440 | 1800 |
| 462 | 20230726 | 113900 | 2067373835 | 3440 | 3430 | 3440 | 3420 | 4623 |
| 463 | 20230726 | 113800 | 2051544735 | 3435 | 3440 | 3440 | 3435 | 1500 |
| 464 | 20230726 | 113700 | 2046389735 | 3440 | 3440 | 3440 | 3440 | 522 |
| 465 | 20230726 | 113600 | 2044594055 | 3440 | 3440 | 3450 | 3430 | 7129 |
| 466 | 20230726 | 113500 | 2020112840 | 3440 | 3450 | 3450 | 3440 | 1435 |
| 467 | 20230726 | 113400 | 2015173820 | 3450 | 3445 | 3450 | 3440 | 1002 |
| 468 | 20230726 | 113300 | 2011726035 | 3445 | 3445 | 3450 | 3445 | 2309 |
| 469 | 20230726 | 113200 | 2003771505 | 3445 | 3450 | 3450 | 3445 | 737 |
| 470 | 20230726 | 113100 | 2001232295 | 3450 | 3450 | 3450 | 3450 | 1498 |
| 471 | 20230726 | 113000 | 1996064195 | 3450 | 3445 | 3450 | 3435 | 7002 |
| 472 | 20230726 | 112900 | 1971992795 | 3450 | 3450 | 3465 | 3450 | 1627 |
| 473 | 20230726 | 112800 | 1966379630 | 3455 | 3470 | 3470 | 3455 | 2008 |
| 474 | 20230726 | 112700 | 1959439195 | 3470 | 3460 | 3480 | 3460 | 503 |
| 475 | 20230726 | 112600 | 1957693785 | 3465 | 3465 | 3470 | 3455 | 2384 |
| 476 | 20230726 | 112500 | 1949447030 | 3465 | 3460 | 3465 | 3460 | 604 |
| 477 | 20230726 | 112400 | 1947357180 | 3465 | 3455 | 3465 | 3450 | 2909 |
| 478 | 20230726 | 112300 | 1937305555 | 3460 | 3465 | 3470 | 3460 | 2286 |
| 479 | 20230726 | 112200 | 1929395960 | 3470 | 3470 | 3470 | 3465 | 4148 |
| 480 | 20230726 | 112100 | 1915007965 | 3470 | 3465 | 3470 | 3465 | 152 |
| 481 | 20230726 | 112000 | 1914480540 | 3460 | 3470 | 3470 | 3460 | 1005 |
| 482 | 20230726 | 111900 | 1911003205 | 3460 | 3460 | 3470 | 3460 | 566 |
| 483 | 20230726 | 111800 | 1909044825 | 3455 | 3460 | 3460 | 3455 | 53 |
| 484 | 20230726 | 111700 | 1908861495 | 3460 | 3460 | 3460 | 3455 | 1566 |
| 485 | 20230726 | 111600 | 1903448290 | 3465 | 3465 | 3465 | 3465 | 2 |
| 486 | 20230726 | 111500 | 1903441360 | 3465 | 3455 | 3465 | 3455 | 1112 |
| 487 | 20230726 | 111400 | 1899599330 | 3465 | 3465 | 3465 | 3455 | 5549 |
| 488 | 20230726 | 111300 | 1880400750 | 3470 | 3470 | 3470 | 3470 | 31 |
| 489 | 20230726 | 111200 | 1880293180 | 3475 | 3475 | 3475 | 3475 | 13 |
| 490 | 20230726 | 111100 | 1880248005 | 3480 | 3480 | 3480 | 3480 | 0 |
| 491 | 20230726 | 111000 | 1880248005 | 3480 | 3470 | 3480 | 3465 | 1408 |
| 492 | 20230726 | 110900 | 1875369005 | 3465 | 3480 | 3480 | 3465 | 1170 |
| 493 | 20230726 | 110800 | 1871314455 | 3465 | 3470 | 3470 | 3465 | 11 |
| 494 | 20230726 | 110700 | 1871276315 | 3465 | 3465 | 3465 | 3465 | 0 |
| 495 | 20230726 | 110600 | 1871276315 | 3465 | 3465 | 3465 | 3465 | 1210 |
| 496 | 20230726 | 110500 | 1867083665 | 3465 | 3485 | 3485 | 3465 | 4500 |
| 497 | 20230726 | 110400 | 1851454320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 498 | 20230726 | 110300 | 1851454320 | 3495 | 3500 | 3500 | 3495 | 2 |
| 499 | 20230726 | 110200 | 1851447325 | 3475 | 3485 | 3485 | 3475 | 164 |
| 500 | 20230726 | 110100 | 1850875795 | 3505 | 3495 | 3505 | 3465 | 6373 |
| 501 | 20230726 | 110000 | 1828733730 | 3500 | 3510 | 3525 | 3500 | 570 |
| 502 | 20230726 | 105900 | 1826735965 | 3510 | 3510 | 3510 | 3510 | 510 |
| 503 | 20230726 | 105800 | 1824945865 | 3530 | 3520 | 3530 | 3520 | 185 |
| 504 | 20230726 | 105700 | 1824294245 | 3530 | 3505 | 3530 | 3505 | 10917 |
| 505 | 20230726 | 105600 | 1785882935 | 3500 | 3460 | 3500 | 3460 | 7455 |
| 506 | 20230726 | 105500 | 1759818670 | 3480 | 3480 | 3480 | 3480 | 1 |
| 507 | 20230726 | 105400 | 1759815190 | 3460 | 3470 | 3470 | 3460 | 1350 |
| 508 | 20230726 | 105300 | 1755142690 | 3465 | 3465 | 3470 | 3455 | 1251 |
| 509 | 20230726 | 105200 | 1750814850 | 3470 | 3500 | 3500 | 3465 | 2557 |
| 510 | 20230726 | 105100 | 1741941990 | 3500 | 3455 | 3500 | 3455 | 3433 |
| 511 | 20230726 | 105000 | 1729972700 | 3460 | 3455 | 3460 | 3455 | 3138 |
| 512 | 20230726 | 104900 | 1719130575 | 3450 | 3455 | 3460 | 3450 | 8669 |
| 513 | 20230726 | 104800 | 1689199380 | 3455 | 3450 | 3455 | 3450 | 5617 |
| 514 | 20230726 | 104700 | 1669820725 | 3455 | 3460 | 3475 | 3455 | 9639 |
| 515 | 20230726 | 104600 | 1636502825 | 3470 | 3470 | 3470 | 3470 | 2969 |
| 516 | 20230726 | 104500 | 1626200395 | 3470 | 3475 | 3475 | 3465 | 6945 |
| 517 | 20230726 | 104400 | 1602106190 | 3480 | 3495 | 3495 | 3480 | 7419 |
| 518 | 20230726 | 104300 | 1576252105 | 3495 | 3500 | 3505 | 3490 | 8646 |
| 519 | 20230726 | 104200 | 1546020775 | 3500 | 3495 | 3500 | 3495 | 6541 |
| 520 | 20230726 | 104100 | 1523139825 | 3500 | 3500 | 3500 | 3495 | 3290 |
| 521 | 20230726 | 104000 | 1511631815 | 3500 | 3510 | 3515 | 3495 | 3006 |
| 522 | 20230726 | 103900 | 1501095950 | 3515 | 3510 | 3515 | 3500 | 1284 |
| 523 | 20230726 | 103800 | 1496596305 | 3510 | 3520 | 3520 | 3505 | 6547 |
| 524 | 20230726 | 103700 | 1473619615 | 3520 | 3520 | 3520 | 3520 | 0 |
| 525 | 20230726 | 103600 | 1473619615 | 3520 | 3545 | 3545 | 3520 | 276 |
| 526 | 20230726 | 103500 | 1472643870 | 3530 | 3540 | 3540 | 3530 | 850 |
| 527 | 20230726 | 103400 | 1469638370 | 3530 | 3535 | 3560 | 3525 | 7834 |
| 528 | 20230726 | 103300 | 1441770240 | 3530 | 3510 | 3535 | 3510 | 1712 |
| 529 | 20230726 | 103200 | 1435752875 | 3510 | 3520 | 3520 | 3510 | 2450 |
| 530 | 20230726 | 103100 | 1427148875 | 3510 | 3520 | 3520 | 3510 | 3783 |
| 531 | 20230726 | 103000 | 1413852495 | 3520 | 3530 | 3530 | 3520 | 291 |
| 532 | 20230726 | 102900 | 1412825335 | 3530 | 3530 | 3530 | 3530 | 1495 |
| 533 | 20230726 | 102800 | 1407547985 | 3530 | 3530 | 3560 | 3530 | 1105 |
| 534 | 20230726 | 102700 | 1403644305 | 3530 | 3545 | 3565 | 3530 | 7203 |
| 535 | 20230726 | 102600 | 1378158145 | 3545 | 3545 | 3565 | 3540 | 699 |
| 536 | 20230726 | 102500 | 1375681080 | 3545 | 3550 | 3560 | 3545 | 3710 |
| 537 | 20230726 | 102400 | 1362506010 | 3555 | 3550 | 3565 | 3550 | 1333 |
| 538 | 20230726 | 102300 | 1357766305 | 3560 | 3570 | 3570 | 3550 | 3293 |
| 539 | 20230726 | 102200 | 1346042710 | 3575 | 3570 | 3585 | 3565 | 4448 |
| 540 | 20230726 | 102100 | 1330161640 | 3585 | 3585 | 3595 | 3565 | 6345 |
| 541 | 20230726 | 102000 | 1307457350 | 3590 | 3580 | 3600 | 3570 | 3608 |
| 542 | 20230726 | 101900 | 1294546720 | 3580 | 3625 | 3625 | 3580 | 15758 |
| 543 | 20230726 | 101800 | 1237654750 | 3645 | 3585 | 3660 | 3575 | 13447 |
| 544 | 20230726 | 101700 | 1188871085 | 3610 | 3535 | 3610 | 3535 | 13423 |
| 545 | 20230726 | 101600 | 1140741270 | 3535 | 3540 | 3540 | 3530 | 1999 |
| 546 | 20230726 | 101500 | 1133679800 | 3545 | 3530 | 3545 | 3530 | 771 |
| 547 | 20230726 | 101400 | 1130949290 | 3530 | 3505 | 3530 | 3500 | 1293 |
| 548 | 20230726 | 101300 | 1126399310 | 3500 | 3520 | 3520 | 3490 | 1805 |
| 549 | 20230726 | 101200 | 1120090325 | 3515 | 3500 | 3515 | 3500 | 152 |
| 550 | 20230726 | 101100 | 1119558310 | 3500 | 3545 | 3545 | 3495 | 2426 |
| 551 | 20230726 | 101000 | 1111065760 | 3540 | 3520 | 3540 | 3510 | 4789 |
| 552 | 20230726 | 100900 | 1094201415 | 3520 | 3495 | 3520 | 3495 | 3280 |
| 553 | 20230726 | 100800 | 1082717270 | 3490 | 3490 | 3495 | 3480 | 6324 |
| 554 | 20230726 | 100700 | 1060646345 | 3480 | 3475 | 3480 | 3470 | 3286 |
| 555 | 20230726 | 100600 | 1049227295 | 3475 | 3450 | 3475 | 3450 | 2348 |
| 556 | 20230726 | 100500 | 1041106835 | 3450 | 3460 | 3460 | 3450 | 404 |
| 557 | 20230726 | 100400 | 1039712035 | 3460 | 3450 | 3460 | 3440 | 506 |
| 558 | 20230726 | 100300 | 1037966275 | 3440 | 3440 | 3440 | 3430 | 1947 |
| 559 | 20230726 | 100200 | 1031272380 | 3435 | 3445 | 3445 | 3435 | 3349 |
| 560 | 20230726 | 100100 | 1019761265 | 3440 | 3440 | 3440 | 3440 | 1040 |
| 561 | 20230726 | 100000 | 1016183665 | 3440 | 3440 | 3440 | 3440 | 21 |
| 562 | 20230726 | 095900 | 1016111425 | 3440 | 3445 | 3445 | 3440 | 1323 |
| 563 | 20230726 | 095800 | 1011558960 | 3440 | 3440 | 3440 | 3440 | 0 |
| 564 | 20230726 | 095700 | 1011558960 | 3440 | 3450 | 3450 | 3440 | 672 |
| 565 | 20230726 | 095600 | 1009243870 | 3450 | 3470 | 3470 | 3450 | 869 |
| 566 | 20230726 | 095500 | 1006243985 | 3470 | 3470 | 3470 | 3470 | 1249 |
| 567 | 20230726 | 095400 | 1001909955 | 3470 | 3470 | 3470 | 3455 | 750 |
| 568 | 20230726 | 095300 | 999307605 | 3470 | 3470 | 3470 | 3470 | 3294 |
| 569 | 20230726 | 095200 | 987877425 | 3440 | 3445 | 3450 | 3440 | 3340 |
| 570 | 20230726 | 095100 | 976381865 | 3450 | 3470 | 3470 | 3450 | 319 |
| 571 | 20230726 | 095000 | 975281225 | 3450 | 3455 | 3455 | 3450 | 200 |
| 572 | 20230726 | 094900 | 974591165 | 3450 | 3450 | 3450 | 3450 | 1088 |
| 573 | 20230726 | 094800 | 970837565 | 3450 | 3450 | 3450 | 3450 | 10 |
| 574 | 20230726 | 094700 | 970803065 | 3450 | 3450 | 3450 | 3450 | 1200 |
| 575 | 20230726 | 094600 | 966663065 | 3450 | 3470 | 3480 | 3450 | 613 |
| 576 | 20230726 | 094500 | 964534085 | 3480 | 3435 | 3490 | 3435 | 1304 |
| 577 | 20230726 | 094400 | 960000925 | 3500 | 3440 | 3500 | 3440 | 2049 |
| 578 | 20230726 | 094300 | 952871605 | 3440 | 3420 | 3440 | 3420 | 106 |
| 579 | 20230726 | 094200 | 952508965 | 3420 | 3440 | 3440 | 3420 | 10036 |
| 580 | 20230726 | 094100 | 918101870 | 3440 | 3455 | 3455 | 3440 | 989 |
| 581 | 20230726 | 094000 | 914698950 | 3460 | 3455 | 3460 | 3455 | 233 |
| 582 | 20230726 | 093900 | 913893920 | 3440 | 3440 | 3440 | 3440 | 1534 |
| 583 | 20230726 | 093800 | 908616960 | 3440 | 3435 | 3440 | 3435 | 6238 |
| 584 | 20230726 | 093700 | 887159740 | 3435 | 3470 | 3470 | 3435 | 8157 |
| 585 | 20230726 | 093600 | 859072785 | 3470 | 3460 | 3470 | 3435 | 3563 |
| 586 | 20230726 | 093500 | 846769145 | 3460 | 3435 | 3475 | 3430 | 921 |
| 587 | 20230726 | 093400 | 843593005 | 3455 | 3470 | 3470 | 3430 | 9927 |
| 588 | 20230726 | 093300 | 809271555 | 3470 | 3485 | 3485 | 3465 | 1427 |
| 589 | 20230726 | 093200 | 804317660 | 3485 | 3485 | 3490 | 3485 | 784 |
| 590 | 20230726 | 093100 | 801585365 | 3490 | 3500 | 3500 | 3490 | 4673 |
| 591 | 20230726 | 093000 | 785265245 | 3500 | 3515 | 3530 | 3495 | 6173 |
| 592 | 20230726 | 092900 | 763635465 | 3520 | 3550 | 3550 | 3490 | 16607 |
| 593 | 20230726 | 092800 | 705215340 | 3560 | 3560 | 3560 | 3550 | 319 |
| 594 | 20230726 | 092700 | 704080400 | 3565 | 3575 | 3575 | 3545 | 9259 |
| 595 | 20230726 | 092600 | 671116085 | 3580 | 3595 | 3595 | 3580 | 4859 |
| 596 | 20230726 | 092500 | 653654970 | 3600 | 3585 | 3605 | 3560 | 6866 |
| 597 | 20230726 | 092400 | 628977790 | 3590 | 3555 | 3590 | 3555 | 7953 |
| 598 | 20230726 | 092300 | 600551520 | 3550 | 3535 | 3570 | 3515 | 7223 |
| 599 | 20230726 | 092200 | 574979425 | 3535 | 3560 | 3570 | 3535 | 6299 |
| 600 | 20230726 | 092100 | 552670660 | 3570 | 3570 | 3585 | 3545 | 4220 |
| 601 | 20230726 | 092000 | 537622220 | 3565 | 3535 | 3565 | 3530 | 9640 |
| 602 | 20230726 | 091900 | 503489900 | 3535 | 3515 | 3535 | 3515 | 12389 |
| 603 | 20230726 | 091800 | 459843020 | 3515 | 3520 | 3520 | 3500 | 5828 |
| 604 | 20230726 | 091700 | 439363270 | 3515 | 3530 | 3540 | 3515 | 5577 |
| 605 | 20230726 | 091600 | 419664150 | 3530 | 3475 | 3530 | 3475 | 18273 |
| 606 | 20230726 | 091500 | 355557935 | 3470 | 3415 | 3470 | 3415 | 8374 |
| 607 | 20230726 | 091400 | 326674025 | 3415 | 3410 | 3420 | 3395 | 2372 |
| 608 | 20230726 | 091300 | 318585640 | 3410 | 3380 | 3410 | 3380 | 18993 |
| 609 | 20230726 | 091200 | 253923085 | 3370 | 3370 | 3370 | 3370 | 1806 |
| 610 | 20230726 | 091100 | 247836865 | 3385 | 3375 | 3385 | 3365 | 2286 |
| 611 | 20230726 | 091000 | 240130955 | 3365 | 3390 | 3390 | 3365 | 7126 |
| 612 | 20230726 | 090900 | 216053875 | 3390 | 3390 | 3390 | 3390 | 20 |
| 613 | 20230726 | 090800 | 215986075 | 3390 | 3405 | 3405 | 3390 | 12272 |
| 614 | 20230726 | 090700 | 174239070 | 3405 | 3420 | 3420 | 3405 | 1966 |
| 615 | 20230726 | 090600 | 167543310 | 3425 | 3400 | 3425 | 3400 | 10864 |
| 616 | 20230726 | 090500 | 130465495 | 3400 | 3400 | 3400 | 3400 | 2636 |
| 617 | 20230726 | 090400 | 121503095 | 3415 | 3390 | 3415 | 3390 | 5122 |
| 618 | 20230726 | 090300 | 104085500 | 3390 | 3400 | 3400 | 3380 | 8612 |
| 619 | 20230726 | 090200 | 74894355 | 3405 | 3445 | 3445 | 3400 | 2743 |
| 620 | 20230726 | 090100 | 65539265 | 3450 | 3450 | 3450 | 3430 | 6013 |
| 621 | 20230726 | 090000 | 44891840 | 3430 | 3430 | 3430 | 3430 | 13088 |