31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 26978 |
| 3 | 20230726 | 193100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20230726 | 193000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20230726 | 192900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20230726 | 192800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20230726 | 192700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20230726 | 192600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20230726 | 192500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20230726 | 192400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20230726 | 192300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20230726 | 192200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20230726 | 192100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20230726 | 192000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20230726 | 191900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20230726 | 191800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20230726 | 191700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20230726 | 191600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20230726 | 191500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20230726 | 191400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20230726 | 191300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20230726 | 191200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20230726 | 191100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20230726 | 191000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20230726 | 190900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20230726 | 190800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20230726 | 190700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20230726 | 190600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20230726 | 190500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20230726 | 190400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20230726 | 190300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20230726 | 190200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 26978 |
| 33 | 20230726 | 190100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20230726 | 190000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20230726 | 185900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20230726 | 185800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20230726 | 185700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20230726 | 185600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20230726 | 185500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20230726 | 185400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20230726 | 185300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20230726 | 185200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20230726 | 185100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20230726 | 185000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20230726 | 184900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20230726 | 184800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20230726 | 184700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20230726 | 184600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20230726 | 184500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20230726 | 184400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20230726 | 184300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20230726 | 184200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20230726 | 184100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20230726 | 184000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20230726 | 183900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20230726 | 183800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20230726 | 183700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20230726 | 183600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20230726 | 183500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20230726 | 183400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20230726 | 183300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20230726 | 183200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 26978 |
| 63 | 20230726 | 183100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20230726 | 183000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20230726 | 182900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20230726 | 182800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20230726 | 182700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20230726 | 182600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20230726 | 182500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20230726 | 182400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20230726 | 182300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20230726 | 182200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20230726 | 182100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20230726 | 182000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20230726 | 181900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20230726 | 181800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20230726 | 181700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20230726 | 181600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20230726 | 181500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20230726 | 181400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20230726 | 181300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20230726 | 181200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20230726 | 181100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20230726 | 181000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20230726 | 180900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20230726 | 180800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20230726 | 180700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20230726 | 180600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20230726 | 180500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20230726 | 180400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20230726 | 180300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20230726 | 180200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 26978 |
| 93 | 20230726 | 180100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20230726 | 180000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20230726 | 175900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20230726 | 175800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20230726 | 175700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20230726 | 175600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20230726 | 175500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20230726 | 175400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20230726 | 175300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20230726 | 175200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20230726 | 175100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20230726 | 175000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20230726 | 174900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20230726 | 174800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20230726 | 174700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20230726 | 174600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20230726 | 174500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20230726 | 174400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20230726 | 174300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20230726 | 174200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20230726 | 174100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20230726 | 174000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20230726 | 173900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20230726 | 173800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20230726 | 173700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20230726 | 173600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20230726 | 173500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20230726 | 173400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20230726 | 173300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20230726 | 173200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 26978 |
| 123 | 20230726 | 173100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20230726 | 173000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20230726 | 172900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20230726 | 172800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20230726 | 172700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20230726 | 172600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20230726 | 172500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20230726 | 172400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20230726 | 172300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20230726 | 172200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20230726 | 172100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20230726 | 172000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20230726 | 171900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20230726 | 171800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20230726 | 171700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20230726 | 171600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20230726 | 171500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20230726 | 171400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20230726 | 171300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20230726 | 171200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20230726 | 171100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20230726 | 171000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20230726 | 170900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20230726 | 170800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20230726 | 170700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20230726 | 170600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20230726 | 170500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20230726 | 170400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20230726 | 170300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20230726 | 170200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 26978 |
| 153 | 20230726 | 170100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20230726 | 170000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20230726 | 165900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20230726 | 165800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20230726 | 165700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20230726 | 165600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20230726 | 165500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20230726 | 165400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20230726 | 165300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20230726 | 165200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20230726 | 165100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20230726 | 165000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20230726 | 164900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20230726 | 164800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20230726 | 164700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20230726 | 164600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20230726 | 164500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20230726 | 164400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20230726 | 164300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20230726 | 164200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20230726 | 164100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20230726 | 164000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20230726 | 163900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20230726 | 163800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20230726 | 163700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20230726 | 163600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20230726 | 163500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20230726 | 163400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20230726 | 163300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20230726 | 163200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 26978 |
| 183 | 20230726 | 163100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20230726 | 163000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20230726 | 162900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20230726 | 162800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20230726 | 162700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20230726 | 162600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20230726 | 162500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20230726 | 162400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20230726 | 162300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20230726 | 162200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20230726 | 162100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20230726 | 162000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20230726 | 161900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20230726 | 161800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20230726 | 161700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20230726 | 161600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20230726 | 161500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20230726 | 161400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20230726 | 161300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20230726 | 161200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20230726 | 161100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20230726 | 161000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20230726 | 160900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20230726 | 160800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20230726 | 160700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20230726 | 160600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20230726 | 160500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20230726 | 160400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20230726 | 160300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20230726 | 160200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 26978 |
| 213 | 20230726 | 160100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20230726 | 160000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20230726 | 155900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20230726 | 155800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 217 | 20230726 | 155700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 218 | 20230726 | 155600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 219 | 20230726 | 155500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 220 | 20230726 | 155400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 221 | 20230726 | 155300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 222 | 20230726 | 155200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 223 | 20230726 | 155100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 224 | 20230726 | 155000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 225 | 20230726 | 154900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 226 | 20230726 | 154800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 227 | 20230726 | 154700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 228 | 20230726 | 154600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 229 | 20230726 | 154500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 230 | 20230726 | 154400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 231 | 20230726 | 154300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 232 | 20230726 | 154200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 233 | 20230726 | 154100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 234 | 20230726 | 154000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 235 | 20230726 | 153900 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 236 | 20230726 | 153800 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 237 | 20230726 | 153700 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 238 | 20230726 | 153600 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 239 | 20230726 | 153500 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 240 | 20230726 | 153400 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 241 | 20230726 | 153300 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 242 | 20230726 | 153200 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 26978 |
| 243 | 20230726 | 153100 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 0 |
| 244 | 20230726 | 153000 | 4068258800 | 4580 | 4580 | 4580 | 4580 | 26978 |
| 245 | 20230726 | 152900 | 3944699560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 246 | 20230726 | 152800 | 3944699560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 247 | 20230726 | 152700 | 3944699560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 248 | 20230726 | 152600 | 3944699560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 249 | 20230726 | 152500 | 3944699560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 250 | 20230726 | 152400 | 3944699560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 251 | 20230726 | 152300 | 3944699560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 252 | 20230726 | 152200 | 3944699560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 253 | 20230726 | 152100 | 3944699560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 254 | 20230726 | 152000 | 3944699560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 255 | 20230726 | 151900 | 3944699560 | 4585 | 4585 | 4590 | 4585 | 2039 |
| 256 | 20230726 | 151800 | 3935343550 | 4590 | 4590 | 4590 | 4585 | 4778 |
| 257 | 20230726 | 151700 | 3913417530 | 4590 | 4595 | 4595 | 4590 | 373 |
| 258 | 20230726 | 151600 | 3911704105 | 4590 | 4580 | 4590 | 4580 | 2459 |
| 259 | 20230726 | 151500 | 3900429060 | 4585 | 4580 | 4585 | 4580 | 2840 |
| 260 | 20230726 | 151400 | 3887421355 | 4580 | 4590 | 4590 | 4575 | 933 |
| 261 | 20230726 | 151300 | 3883146190 | 4585 | 4590 | 4590 | 4585 | 4541 |
| 262 | 20230726 | 151200 | 3862310860 | 4590 | 4585 | 4590 | 4585 | 1043 |
| 263 | 20230726 | 151100 | 3857523545 | 4585 | 4590 | 4590 | 4585 | 1369 |
| 264 | 20230726 | 151000 | 3851244975 | 4575 | 4600 | 4600 | 4575 | 3806 |
| 265 | 20230726 | 150900 | 3833755375 | 4595 | 4595 | 4595 | 4525 | 17010 |
| 266 | 20230726 | 150800 | 3755890385 | 4600 | 4585 | 4600 | 4580 | 6296 |
| 267 | 20230726 | 150700 | 3727003395 | 4585 | 4595 | 4595 | 4585 | 1381 |
| 268 | 20230726 | 150600 | 3720664165 | 4595 | 4585 | 4595 | 4585 | 1702 |
| 269 | 20230726 | 150500 | 3712846745 | 4585 | 4580 | 4595 | 4580 | 3150 |
| 270 | 20230726 | 150400 | 3698400035 | 4580 | 4580 | 4595 | 4580 | 213 |
| 271 | 20230726 | 150300 | 3697421465 | 4595 | 4600 | 4600 | 4590 | 2430 |
| 272 | 20230726 | 150200 | 3686256485 | 4600 | 4595 | 4600 | 4595 | 5645 |
| 273 | 20230726 | 150100 | 3660294200 | 4600 | 4590 | 4600 | 4580 | 15119 |
| 274 | 20230726 | 150000 | 3590852360 | 4595 | 4590 | 4595 | 4590 | 1382 |
| 275 | 20230726 | 145900 | 3584508475 | 4590 | 4585 | 4590 | 4585 | 4018 |
| 276 | 20230726 | 145800 | 3566075375 | 4580 | 4585 | 4585 | 4580 | 2383 |
| 277 | 20230726 | 145700 | 3555161005 | 4585 | 4580 | 4585 | 4580 | 814 |
| 278 | 20230726 | 145600 | 3551429480 | 4580 | 4580 | 4585 | 4580 | 2048 |
| 279 | 20230726 | 145500 | 3542048585 | 4580 | 4575 | 4580 | 4575 | 2141 |
| 280 | 20230726 | 145400 | 3532243605 | 4580 | 4570 | 4580 | 4570 | 2381 |
| 281 | 20230726 | 145300 | 3521358895 | 4570 | 4570 | 4570 | 4570 | 663 |
| 282 | 20230726 | 145200 | 3518328985 | 4565 | 4570 | 4585 | 4565 | 20513 |
| 283 | 20230726 | 145100 | 3424390080 | 4570 | 4565 | 4570 | 4565 | 966 |
| 284 | 20230726 | 145000 | 3419978830 | 4565 | 4570 | 4575 | 4565 | 1510 |
| 285 | 20230726 | 144900 | 3413083410 | 4570 | 4565 | 4580 | 4565 | 4448 |
| 286 | 20230726 | 144800 | 3392729770 | 4565 | 4570 | 4570 | 4560 | 1107 |
| 287 | 20230726 | 144700 | 3387676090 | 4575 | 4575 | 4575 | 4570 | 1538 |
| 288 | 20230726 | 144600 | 3380641815 | 4575 | 4575 | 4575 | 4575 | 342 |
| 289 | 20230726 | 144500 | 3379077165 | 4580 | 4575 | 4580 | 4570 | 1832 |
| 290 | 20230726 | 144400 | 3370695125 | 4575 | 4575 | 4580 | 4570 | 3324 |
| 291 | 20230726 | 144300 | 3355483590 | 4570 | 4575 | 4575 | 4565 | 797 |
| 292 | 20230726 | 144200 | 3351840940 | 4575 | 4575 | 4575 | 4570 | 1103 |
| 293 | 20230726 | 144100 | 3346796935 | 4575 | 4570 | 4575 | 4570 | 351 |
| 294 | 20230726 | 144000 | 3345191755 | 4570 | 4575 | 4575 | 4570 | 651 |
| 295 | 20230726 | 143900 | 3342214825 | 4575 | 4565 | 4575 | 4565 | 5919 |
| 296 | 20230726 | 143800 | 3315190555 | 4565 | 4560 | 4565 | 4555 | 1510 |
| 297 | 20230726 | 143700 | 3308307110 | 4555 | 4555 | 4560 | 4555 | 683 |
| 298 | 20230726 | 143600 | 3305192995 | 4560 | 4565 | 4565 | 4555 | 609 |
| 299 | 20230726 | 143500 | 3302417290 | 4565 | 4565 | 4565 | 4560 | 875 |
| 300 | 20230726 | 143400 | 3298425215 | 4560 | 4570 | 4575 | 4560 | 7393 |
| 301 | 20230726 | 143300 | 3264664180 | 4570 | 4560 | 4570 | 4555 | 2479 |
| 302 | 20230726 | 143200 | 3253353025 | 4555 | 4560 | 4560 | 4555 | 5415 |
| 303 | 20230726 | 143100 | 3228662775 | 4565 | 4550 | 4565 | 4550 | 10955 |
| 304 | 20230726 | 143000 | 3178795720 | 4550 | 4540 | 4550 | 4540 | 3330 |
| 305 | 20230726 | 142900 | 3163658930 | 4540 | 4540 | 4540 | 4540 | 409 |
| 306 | 20230726 | 142800 | 3161802070 | 4545 | 4565 | 4565 | 4545 | 5842 |
| 307 | 20230726 | 142700 | 3135210075 | 4565 | 4565 | 4570 | 4565 | 424 |
| 308 | 20230726 | 142600 | 3133274100 | 4565 | 4570 | 4570 | 4565 | 666 |
| 309 | 20230726 | 142500 | 3130233090 | 4570 | 4565 | 4570 | 4565 | 714 |
| 310 | 20230726 | 142400 | 3126970205 | 4575 | 4575 | 4575 | 4570 | 862 |
| 311 | 20230726 | 142300 | 3123029095 | 4575 | 4575 | 4575 | 4570 | 1500 |
| 312 | 20230726 | 142200 | 3116166600 | 4575 | 4550 | 4575 | 4550 | 745 |
| 313 | 20230726 | 142100 | 3112761115 | 4575 | 4555 | 4575 | 4550 | 10827 |
| 314 | 20230726 | 142000 | 3063367790 | 4555 | 4560 | 4565 | 4555 | 595 |
| 315 | 20230726 | 141900 | 3060653705 | 4560 | 4550 | 4560 | 4550 | 318 |
| 316 | 20230726 | 141800 | 3059204950 | 4555 | 4560 | 4560 | 4550 | 3527 |
| 317 | 20230726 | 141700 | 3043138045 | 4555 | 4560 | 4565 | 4550 | 766 |
| 318 | 20230726 | 141600 | 3039649040 | 4555 | 4545 | 4555 | 4545 | 1518 |
| 319 | 20230726 | 141500 | 3032736250 | 4545 | 4550 | 4550 | 4540 | 4461 |
| 320 | 20230726 | 141400 | 3012459540 | 4550 | 4545 | 4550 | 4540 | 1210 |
| 321 | 20230726 | 141300 | 3006957375 | 4540 | 4540 | 4545 | 4540 | 1662 |
| 322 | 20230726 | 141200 | 2999409730 | 4540 | 4535 | 4540 | 4535 | 763 |
| 323 | 20230726 | 141100 | 2995947570 | 4540 | 4540 | 4550 | 4540 | 2055 |
| 324 | 20230726 | 141000 | 2986609115 | 4550 | 4540 | 4550 | 4535 | 6238 |
| 325 | 20230726 | 140900 | 2958257015 | 4540 | 4540 | 4545 | 4540 | 626 |
| 326 | 20230726 | 140800 | 2955414510 | 4540 | 4535 | 4540 | 4535 | 2124 |
| 327 | 20230726 | 140700 | 2945782080 | 4540 | 4540 | 4540 | 4535 | 611 |
| 328 | 20230726 | 140600 | 2943008315 | 4535 | 4555 | 4555 | 4535 | 2136 |
| 329 | 20230726 | 140500 | 2933292555 | 4550 | 4565 | 4565 | 4550 | 2484 |
| 330 | 20230726 | 140400 | 2921973255 | 4560 | 4565 | 4570 | 4560 | 2053 |
| 331 | 20230726 | 140300 | 2912603740 | 4565 | 4550 | 4570 | 4550 | 1373 |
| 332 | 20230726 | 140200 | 2906339690 | 4550 | 4560 | 4560 | 4545 | 4872 |
| 333 | 20230726 | 140100 | 2884152375 | 4555 | 4565 | 4565 | 4550 | 3350 |
| 334 | 20230726 | 140000 | 2868886930 | 4565 | 4585 | 4585 | 4565 | 2655 |
| 335 | 20230726 | 135900 | 2856732615 | 4585 | 4580 | 4585 | 4580 | 939 |
| 336 | 20230726 | 135800 | 2852430940 | 4585 | 4585 | 4595 | 4580 | 2139 |
| 337 | 20230726 | 135700 | 2842618975 | 4585 | 4580 | 4590 | 4580 | 5154 |
| 338 | 20230726 | 135600 | 2818987560 | 4575 | 4590 | 4590 | 4575 | 2364 |
| 339 | 20230726 | 135500 | 2808155370 | 4590 | 4595 | 4605 | 4585 | 4971 |
| 340 | 20230726 | 135400 | 2785310130 | 4610 | 4595 | 4610 | 4590 | 20599 |
| 341 | 20230726 | 135300 | 2690555575 | 4580 | 4600 | 4610 | 4580 | 14559 |
| 342 | 20230726 | 135200 | 2623668555 | 4600 | 4555 | 4600 | 4555 | 18523 |
| 343 | 20230726 | 135100 | 2538994755 | 4555 | 4545 | 4555 | 4545 | 6338 |
| 344 | 20230726 | 135000 | 2510158830 | 4550 | 4540 | 4550 | 4535 | 2173 |
| 345 | 20230726 | 134900 | 2500287415 | 4540 | 4530 | 4540 | 4530 | 950 |
| 346 | 20230726 | 134800 | 2495978140 | 4530 | 4535 | 4545 | 4530 | 2213 |
| 347 | 20230726 | 134700 | 2485944960 | 4535 | 4540 | 4545 | 4535 | 2086 |
| 348 | 20230726 | 134600 | 2476474410 | 4540 | 4540 | 4540 | 4535 | 1011 |
| 349 | 20230726 | 134500 | 2471888065 | 4535 | 4540 | 4545 | 4535 | 4182 |
| 350 | 20230726 | 134400 | 2452888385 | 4535 | 4530 | 4545 | 4525 | 1805 |
| 351 | 20230726 | 134300 | 2444700910 | 4520 | 4510 | 4525 | 4510 | 1581 |
| 352 | 20230726 | 134200 | 2437560985 | 4505 | 4500 | 4505 | 4495 | 2500 |
| 353 | 20230726 | 134100 | 2426304970 | 4510 | 4515 | 4515 | 4500 | 2454 |
| 354 | 20230726 | 134000 | 2415242335 | 4515 | 4540 | 4540 | 4515 | 3083 |
| 355 | 20230726 | 133900 | 2401274420 | 4540 | 4550 | 4550 | 4540 | 10294 |
| 356 | 20230726 | 133800 | 2354497065 | 4550 | 4545 | 4550 | 4545 | 3566 |
| 357 | 20230726 | 133700 | 2338285120 | 4545 | 4530 | 4550 | 4530 | 8171 |
| 358 | 20230726 | 133600 | 2301213000 | 4535 | 4530 | 4535 | 4530 | 5506 |
| 359 | 20230726 | 133500 | 2276270045 | 4525 | 4520 | 4530 | 4520 | 9322 |
| 360 | 20230726 | 133400 | 2234107720 | 4520 | 4520 | 4520 | 4520 | 594 |
| 361 | 20230726 | 133300 | 2231422840 | 4515 | 4510 | 4515 | 4510 | 1976 |
| 362 | 20230726 | 133200 | 2222501775 | 4505 | 4510 | 4520 | 4505 | 1260 |
| 363 | 20230726 | 133100 | 2216812900 | 4505 | 4515 | 4515 | 4505 | 1140 |
| 364 | 20230726 | 133000 | 2211672390 | 4505 | 4500 | 4520 | 4500 | 743 |
| 365 | 20230726 | 132900 | 2208327390 | 4520 | 4495 | 4520 | 4495 | 996 |
| 366 | 20230726 | 132800 | 2203832325 | 4520 | 4500 | 4530 | 4495 | 8184 |
| 367 | 20230726 | 132700 | 2166931315 | 4495 | 4505 | 4505 | 4495 | 6255 |
| 368 | 20230726 | 132600 | 2138785535 | 4500 | 4495 | 4500 | 4495 | 668 |
| 369 | 20230726 | 132500 | 2135779540 | 4495 | 4500 | 4505 | 4495 | 5399 |
| 370 | 20230726 | 132400 | 2111480145 | 4500 | 4495 | 4500 | 4495 | 3605 |
| 371 | 20230726 | 132300 | 2095274550 | 4495 | 4465 | 4495 | 4465 | 12486 |
| 372 | 20230726 | 132200 | 2039354555 | 4465 | 4465 | 4465 | 4465 | 4670 |
| 373 | 20230726 | 132100 | 2018503005 | 4470 | 4465 | 4470 | 4465 | 626 |
| 374 | 20230726 | 132000 | 2015707375 | 4465 | 4465 | 4465 | 4465 | 1025 |
| 375 | 20230726 | 131900 | 2011130750 | 4465 | 4460 | 4465 | 4460 | 3402 |
| 376 | 20230726 | 131800 | 1995956775 | 4460 | 4460 | 4460 | 4455 | 937 |
| 377 | 20230726 | 131700 | 1991778660 | 4460 | 4450 | 4460 | 4445 | 749 |
| 378 | 20230726 | 131600 | 1988444430 | 4450 | 4445 | 4450 | 4445 | 214 |
| 379 | 20230726 | 131500 | 1987492135 | 4450 | 4450 | 4450 | 4445 | 573 |
| 380 | 20230726 | 131400 | 1984943060 | 4445 | 4445 | 4445 | 4445 | 5 |
| 381 | 20230726 | 131300 | 1984920835 | 4445 | 4450 | 4450 | 4445 | 1042 |
| 382 | 20230726 | 131200 | 1980285525 | 4450 | 4455 | 4455 | 4450 | 1499 |
| 383 | 20230726 | 131100 | 1973612695 | 4450 | 4450 | 4455 | 4450 | 1072 |
| 384 | 20230726 | 131000 | 1968840980 | 4450 | 4445 | 4450 | 4445 | 365 |
| 385 | 20230726 | 130900 | 1967216820 | 4445 | 4440 | 4445 | 4440 | 422 |
| 386 | 20230726 | 130800 | 1965341180 | 4445 | 4440 | 4445 | 4440 | 812 |
| 387 | 20230726 | 130700 | 1961731850 | 4445 | 4440 | 4445 | 4440 | 261 |
| 388 | 20230726 | 130600 | 1960571955 | 4445 | 4450 | 4450 | 4440 | 2690 |
| 389 | 20230726 | 130500 | 1948614420 | 4450 | 4450 | 4450 | 4450 | 256 |
| 390 | 20230726 | 130400 | 1947475220 | 4450 | 4445 | 4455 | 4445 | 1643 |
| 391 | 20230726 | 130300 | 1940162575 | 4445 | 4450 | 4450 | 4445 | 945 |
| 392 | 20230726 | 130200 | 1935960685 | 4445 | 4450 | 4450 | 4445 | 229 |
| 393 | 20230726 | 130100 | 1934941725 | 4445 | 4445 | 4450 | 4445 | 139 |
| 394 | 20230726 | 130000 | 1934323185 | 4445 | 4450 | 4450 | 4445 | 1182 |
| 395 | 20230726 | 125900 | 1929065400 | 4460 | 4460 | 4460 | 4460 | 477 |
| 396 | 20230726 | 125800 | 1926937980 | 4460 | 4455 | 4460 | 4450 | 1154 |
| 397 | 20230726 | 125700 | 1921798725 | 4460 | 4460 | 4460 | 4460 | 302 |
| 398 | 20230726 | 125600 | 1920451805 | 4455 | 4460 | 4460 | 4455 | 176 |
| 399 | 20230726 | 125500 | 1919666855 | 4450 | 4455 | 4455 | 4450 | 473 |
| 400 | 20230726 | 125400 | 1917560950 | 4460 | 4445 | 4460 | 4445 | 664 |
| 401 | 20230726 | 125300 | 1914605325 | 4450 | 4450 | 4450 | 4450 | 229 |
| 402 | 20230726 | 125200 | 1913586275 | 4445 | 4460 | 4460 | 4445 | 2332 |
| 403 | 20230726 | 125100 | 1903189790 | 4455 | 4455 | 4460 | 4455 | 941 |
| 404 | 20230726 | 125000 | 1898997045 | 4460 | 4455 | 4460 | 4455 | 213 |
| 405 | 20230726 | 124900 | 1898047070 | 4455 | 4460 | 4460 | 4455 | 367 |
| 406 | 20230726 | 124800 | 1896410635 | 4455 | 4455 | 4460 | 4455 | 324 |
| 407 | 20230726 | 124700 | 1894966750 | 4460 | 4465 | 4465 | 4450 | 1362 |
| 408 | 20230726 | 124600 | 1888886745 | 4465 | 4450 | 4465 | 4450 | 2612 |
| 409 | 20230726 | 124500 | 1877263330 | 4450 | 4450 | 4450 | 4445 | 549 |
| 410 | 20230726 | 124400 | 1874820295 | 4450 | 4445 | 4450 | 4445 | 118 |
| 411 | 20230726 | 124300 | 1874295345 | 4445 | 4445 | 4445 | 4445 | 952 |
| 412 | 20230726 | 124200 | 1870063705 | 4445 | 4445 | 4445 | 4445 | 709 |
| 413 | 20230726 | 124100 | 1866912200 | 4445 | 4445 | 4445 | 4445 | 100 |
| 414 | 20230726 | 124000 | 1866467700 | 4445 | 4445 | 4445 | 4435 | 544 |
| 415 | 20230726 | 123900 | 1864051525 | 4440 | 4445 | 4445 | 4440 | 616 |
| 416 | 20230726 | 123800 | 1861315430 | 4440 | 4440 | 4440 | 4440 | 168 |
| 417 | 20230726 | 123700 | 1860569510 | 4440 | 4440 | 4440 | 4440 | 351 |
| 418 | 20230726 | 123600 | 1859011070 | 4440 | 4440 | 4440 | 4435 | 775 |
| 419 | 20230726 | 123500 | 1855570160 | 4440 | 4450 | 4450 | 4440 | 650 |
| 420 | 20230726 | 123400 | 1852683820 | 4445 | 4450 | 4450 | 4445 | 695 |
| 421 | 20230726 | 123300 | 1849592570 | 4450 | 4450 | 4455 | 4450 | 573 |
| 422 | 20230726 | 123200 | 1847042290 | 4450 | 4455 | 4455 | 4450 | 923 |
| 423 | 20230726 | 123100 | 1842934380 | 4455 | 4460 | 4465 | 4455 | 799 |
| 424 | 20230726 | 123000 | 1839372565 | 4455 | 4455 | 4460 | 4455 | 401 |
| 425 | 20230726 | 122900 | 1837586105 | 4450 | 4455 | 4455 | 4450 | 471 |
| 426 | 20230726 | 122800 | 1835489100 | 4450 | 4465 | 4465 | 4450 | 520 |
| 427 | 20230726 | 122700 | 1833170065 | 4465 | 4465 | 4465 | 4465 | 145 |
| 428 | 20230726 | 122600 | 1832522640 | 4460 | 4460 | 4460 | 4460 | 761 |
| 429 | 20230726 | 122500 | 1829128580 | 4455 | 4460 | 4465 | 4455 | 277 |
| 430 | 20230726 | 122400 | 1827893210 | 4460 | 4465 | 4465 | 4460 | 468 |
| 431 | 20230726 | 122300 | 1825803680 | 4465 | 4445 | 4465 | 4445 | 1565 |
| 432 | 20230726 | 122200 | 1818842200 | 4445 | 4450 | 4450 | 4445 | 662 |
| 433 | 20230726 | 122100 | 1815897305 | 4450 | 4450 | 4450 | 4445 | 387 |
| 434 | 20230726 | 122000 | 1814175205 | 4445 | 4455 | 4455 | 4445 | 3212 |
| 435 | 20230726 | 121900 | 1799869870 | 4445 | 4455 | 4455 | 4445 | 695 |
| 436 | 20230726 | 121800 | 1796775970 | 4455 | 4470 | 4470 | 4450 | 3609 |
| 437 | 20230726 | 121700 | 1780687165 | 4470 | 4465 | 4470 | 4465 | 462 |
| 438 | 20230726 | 121600 | 1778623280 | 4465 | 4470 | 4470 | 4465 | 276 |
| 439 | 20230726 | 121500 | 1777389580 | 4465 | 4465 | 4470 | 4465 | 715 |
| 440 | 20230726 | 121400 | 1774196725 | 4465 | 4465 | 4465 | 4465 | 342 |
| 441 | 20230726 | 121300 | 1772669695 | 4460 | 4460 | 4460 | 4460 | 130 |
| 442 | 20230726 | 121200 | 1772089895 | 4460 | 4460 | 4460 | 4460 | 1081 |
| 443 | 20230726 | 121100 | 1767268635 | 4455 | 4460 | 4460 | 4455 | 449 |
| 444 | 20230726 | 121000 | 1765266105 | 4460 | 4460 | 4460 | 4460 | 661 |
| 445 | 20230726 | 120900 | 1762318045 | 4455 | 4460 | 4460 | 4455 | 522 |
| 446 | 20230726 | 120800 | 1759990515 | 4460 | 4455 | 4460 | 4455 | 212 |
| 447 | 20230726 | 120700 | 1759045000 | 4455 | 4460 | 4460 | 4455 | 526 |
| 448 | 20230726 | 120600 | 1756700615 | 4460 | 4460 | 4460 | 4460 | 173 |
| 449 | 20230726 | 120500 | 1755929035 | 4460 | 4450 | 4460 | 4450 | 1184 |
| 450 | 20230726 | 120400 | 1750653270 | 4455 | 4455 | 4455 | 4455 | 347 |
| 451 | 20230726 | 120300 | 1749107385 | 4455 | 4455 | 4455 | 4455 | 752 |
| 452 | 20230726 | 120200 | 1745757225 | 4450 | 4450 | 4455 | 4450 | 323 |
| 453 | 20230726 | 120100 | 1744319575 | 4455 | 4460 | 4460 | 4455 | 1184 |
| 454 | 20230726 | 120000 | 1739044850 | 4455 | 4450 | 4460 | 4450 | 182 |
| 455 | 20230726 | 115900 | 1738234130 | 4460 | 4450 | 4460 | 4450 | 136 |
| 456 | 20230726 | 115800 | 1737627580 | 4445 | 4445 | 4450 | 4440 | 426 |
| 457 | 20230726 | 115700 | 1735734080 | 4445 | 4460 | 4460 | 4445 | 2413 |
| 458 | 20230726 | 115600 | 1724985335 | 4460 | 4460 | 4460 | 4460 | 117 |
| 459 | 20230726 | 115500 | 1724463515 | 4460 | 4455 | 4460 | 4455 | 331 |
| 460 | 20230726 | 115400 | 1722987260 | 4460 | 4460 | 4465 | 4460 | 958 |
| 461 | 20230726 | 115300 | 1718714160 | 4460 | 4465 | 4465 | 4460 | 371 |
| 462 | 20230726 | 115200 | 1717057940 | 4465 | 4465 | 4465 | 4465 | 88 |
| 463 | 20230726 | 115100 | 1716665020 | 4460 | 4465 | 4465 | 4460 | 1086 |
| 464 | 20230726 | 115000 | 1711817250 | 4465 | 4465 | 4465 | 4460 | 1971 |
| 465 | 20230726 | 114900 | 1703024870 | 4465 | 4470 | 4470 | 4465 | 474 |
| 466 | 20230726 | 114800 | 1700906190 | 4465 | 4465 | 4470 | 4465 | 608 |
| 467 | 20230726 | 114700 | 1698191420 | 4460 | 4460 | 4460 | 4460 | 458 |
| 468 | 20230726 | 114600 | 1696148740 | 4455 | 4455 | 4455 | 4455 | 89 |
| 469 | 20230726 | 114500 | 1695752245 | 4460 | 4465 | 4470 | 4460 | 1419 |
| 470 | 20230726 | 114400 | 1689419130 | 4465 | 4465 | 4465 | 4465 | 635 |
| 471 | 20230726 | 114300 | 1686583855 | 4460 | 4460 | 4465 | 4460 | 189 |
| 472 | 20230726 | 114200 | 1685740475 | 4465 | 4470 | 4470 | 4465 | 798 |
| 473 | 20230726 | 114100 | 1682174680 | 4465 | 4465 | 4465 | 4465 | 223 |
| 474 | 20230726 | 114000 | 1681178985 | 4465 | 4465 | 4465 | 4465 | 780 |
| 475 | 20230726 | 113900 | 1677696285 | 4465 | 4460 | 4465 | 4460 | 100 |
| 476 | 20230726 | 113800 | 1677249875 | 4460 | 4455 | 4460 | 4450 | 641 |
| 477 | 20230726 | 113700 | 1674393570 | 4450 | 4445 | 4450 | 4445 | 5894 |
| 478 | 20230726 | 113600 | 1648192740 | 4445 | 4440 | 4445 | 4440 | 622 |
| 479 | 20230726 | 113500 | 1645428540 | 4435 | 4440 | 4445 | 4415 | 4708 |
| 480 | 20230726 | 113400 | 1624555415 | 4445 | 4445 | 4445 | 4445 | 410 |
| 481 | 20230726 | 113300 | 1622732965 | 4445 | 4440 | 4445 | 4435 | 115 |
| 482 | 20230726 | 113200 | 1622221975 | 4445 | 4445 | 4445 | 4445 | 216 |
| 483 | 20230726 | 113100 | 1621261855 | 4440 | 4445 | 4445 | 4440 | 821 |
| 484 | 20230726 | 113000 | 1617612600 | 4445 | 4440 | 4445 | 4440 | 262 |
| 485 | 20230726 | 112900 | 1616449300 | 4445 | 4440 | 4450 | 4440 | 638 |
| 486 | 20230726 | 112800 | 1613613915 | 4435 | 4425 | 4435 | 4425 | 486 |
| 487 | 20230726 | 112700 | 1611459950 | 4430 | 4430 | 4430 | 4430 | 79 |
| 488 | 20230726 | 112600 | 1611109980 | 4430 | 4425 | 4430 | 4420 | 3490 |
| 489 | 20230726 | 112500 | 1595678080 | 4425 | 4425 | 4425 | 4425 | 410 |
| 490 | 20230726 | 112400 | 1593863830 | 4425 | 4425 | 4425 | 4420 | 826 |
| 491 | 20230726 | 112300 | 1590208885 | 4425 | 4425 | 4425 | 4420 | 114 |
| 492 | 20230726 | 112200 | 1589704485 | 4420 | 4425 | 4425 | 4420 | 232 |
| 493 | 20230726 | 112100 | 1588678500 | 4425 | 4415 | 4425 | 4415 | 53 |
| 494 | 20230726 | 112000 | 1588444475 | 4420 | 4425 | 4425 | 4415 | 123 |
| 495 | 20230726 | 111900 | 1587900385 | 4425 | 4415 | 4425 | 4415 | 883 |
| 496 | 20230726 | 111800 | 1583996475 | 4415 | 4405 | 4415 | 4405 | 320 |
| 497 | 20230726 | 111700 | 1582585730 | 4400 | 4405 | 4420 | 4400 | 1377 |
| 498 | 20230726 | 111600 | 1576522615 | 4400 | 4420 | 4420 | 4400 | 535 |
| 499 | 20230726 | 111500 | 1574167350 | 4405 | 4400 | 4405 | 4400 | 1988 |
| 500 | 20230726 | 111400 | 1565419970 | 4405 | 4410 | 4410 | 4405 | 709 |
| 501 | 20230726 | 111300 | 1562295765 | 4405 | 4405 | 4405 | 4405 | 100 |
| 502 | 20230726 | 111200 | 1561855265 | 4405 | 4400 | 4420 | 4400 | 147 |
| 503 | 20230726 | 111100 | 1561205835 | 4400 | 4415 | 4415 | 4400 | 3214 |
| 504 | 20230726 | 111000 | 1547048150 | 4415 | 4410 | 4415 | 4410 | 209 |
| 505 | 20230726 | 110900 | 1546126080 | 4405 | 4405 | 4415 | 4405 | 714 |
| 506 | 20230726 | 110800 | 1542980870 | 4400 | 4400 | 4405 | 4400 | 1155 |
| 507 | 20230726 | 110700 | 1537897345 | 4405 | 4415 | 4415 | 4405 | 269 |
| 508 | 20230726 | 110600 | 1536711695 | 4410 | 4410 | 4410 | 4410 | 130 |
| 509 | 20230726 | 110500 | 1536138395 | 4405 | 4405 | 4410 | 4395 | 582 |
| 510 | 20230726 | 110400 | 1533576670 | 4405 | 4405 | 4405 | 4405 | 152 |
| 511 | 20230726 | 110300 | 1532907110 | 4400 | 4410 | 4415 | 4400 | 613 |
| 512 | 20230726 | 110200 | 1530208640 | 4400 | 4405 | 4405 | 4400 | 703 |
| 513 | 20230726 | 110100 | 1527114365 | 4405 | 4400 | 4405 | 4395 | 1050 |
| 514 | 20230726 | 110000 | 1522495535 | 4405 | 4415 | 4415 | 4400 | 371 |
| 515 | 20230726 | 105900 | 1520859940 | 4410 | 4410 | 4410 | 4395 | 5515 |
| 516 | 20230726 | 105800 | 1496597000 | 4410 | 4410 | 4415 | 4410 | 526 |
| 517 | 20230726 | 105700 | 1494275955 | 4410 | 4415 | 4415 | 4410 | 2018 |
| 518 | 20230726 | 105600 | 1485367595 | 4420 | 4425 | 4425 | 4415 | 674 |
| 519 | 20230726 | 105500 | 1482390230 | 4420 | 4420 | 4420 | 4420 | 595 |
| 520 | 20230726 | 105400 | 1479760330 | 4420 | 4405 | 4420 | 4405 | 104 |
| 521 | 20230726 | 105300 | 1479302165 | 4405 | 4420 | 4425 | 4400 | 4068 |
| 522 | 20230726 | 105200 | 1461375070 | 4425 | 4420 | 4425 | 4410 | 3092 |
| 523 | 20230726 | 105100 | 1447713345 | 4425 | 4425 | 4425 | 4425 | 405 |
| 524 | 20230726 | 105000 | 1445921220 | 4425 | 4410 | 4425 | 4410 | 2483 |
| 525 | 20230726 | 104900 | 1434946530 | 4415 | 4385 | 4415 | 4385 | 15175 |
| 526 | 20230726 | 104800 | 1368163750 | 4385 | 4375 | 4385 | 4370 | 3550 |
| 527 | 20230726 | 104700 | 1352637785 | 4375 | 4380 | 4380 | 4370 | 2627 |
| 528 | 20230726 | 104600 | 1341151900 | 4380 | 4380 | 4380 | 4375 | 656 |
| 529 | 20230726 | 104500 | 1338278710 | 4385 | 4390 | 4390 | 4380 | 5652 |
| 530 | 20230726 | 104400 | 1313505385 | 4390 | 4390 | 4390 | 4385 | 1140 |
| 531 | 20230726 | 104300 | 1308503260 | 4390 | 4385 | 4390 | 4385 | 1598 |
| 532 | 20230726 | 104200 | 1301495990 | 4385 | 4395 | 4395 | 4385 | 3349 |
| 533 | 20230726 | 104100 | 1286805300 | 4395 | 4390 | 4395 | 4390 | 4693 |
| 534 | 20230726 | 104000 | 1266202760 | 4395 | 4395 | 4395 | 4390 | 720 |
| 535 | 20230726 | 103900 | 1263040355 | 4395 | 4395 | 4395 | 4395 | 377 |
| 536 | 20230726 | 103800 | 1261383440 | 4395 | 4400 | 4400 | 4390 | 3617 |
| 537 | 20230726 | 103700 | 1245494935 | 4400 | 4405 | 4405 | 4400 | 1300 |
| 538 | 20230726 | 103600 | 1239774625 | 4400 | 4405 | 4405 | 4400 | 6853 |
| 539 | 20230726 | 103500 | 1209595940 | 4405 | 4405 | 4405 | 4400 | 440 |
| 540 | 20230726 | 103400 | 1207657830 | 4405 | 4405 | 4405 | 4405 | 164 |
| 541 | 20230726 | 103300 | 1206935410 | 4405 | 4405 | 4405 | 4400 | 1591 |
| 542 | 20230726 | 103200 | 1199930555 | 4405 | 4405 | 4410 | 4400 | 2826 |
| 543 | 20230726 | 103100 | 1187490765 | 4405 | 4410 | 4410 | 4405 | 1373 |
| 544 | 20230726 | 103000 | 1181442100 | 4410 | 4400 | 4410 | 4400 | 1652 |
| 545 | 20230726 | 102900 | 1174161220 | 4405 | 4405 | 4405 | 4405 | 805 |
| 546 | 20230726 | 102800 | 1170615195 | 4405 | 4405 | 4405 | 4405 | 829 |
| 547 | 20230726 | 102700 | 1166963450 | 4405 | 4405 | 4405 | 4400 | 425 |
| 548 | 20230726 | 102600 | 1165091415 | 4405 | 4405 | 4405 | 4400 | 3934 |
| 549 | 20230726 | 102500 | 1147767430 | 4405 | 4405 | 4405 | 4400 | 3592 |
| 550 | 20230726 | 102400 | 1131960870 | 4405 | 4405 | 4405 | 4405 | 1687 |
| 551 | 20230726 | 102300 | 1124529635 | 4405 | 4405 | 4405 | 4400 | 290 |
| 552 | 20230726 | 102200 | 1123252490 | 4400 | 4400 | 4405 | 4400 | 1336 |
| 553 | 20230726 | 102100 | 1117371065 | 4405 | 4405 | 4410 | 4400 | 3871 |
| 554 | 20230726 | 102000 | 1100334125 | 4405 | 4405 | 4415 | 4405 | 4063 |
| 555 | 20230726 | 101900 | 1082436570 | 4405 | 4415 | 4415 | 4405 | 10401 |
| 556 | 20230726 | 101800 | 1036598225 | 4420 | 4415 | 4420 | 4415 | 3147 |
| 557 | 20230726 | 101700 | 1022703650 | 4415 | 4420 | 4420 | 4415 | 3481 |
| 558 | 20230726 | 101600 | 1007331855 | 4420 | 4420 | 4425 | 4420 | 2140 |
| 559 | 20230726 | 101500 | 997871730 | 4420 | 4420 | 4420 | 4420 | 1231 |
| 560 | 20230726 | 101400 | 992430710 | 4425 | 4425 | 4425 | 4420 | 1604 |
| 561 | 20230726 | 101300 | 985336355 | 4425 | 4425 | 4425 | 4420 | 1212 |
| 562 | 20230726 | 101200 | 979973450 | 4425 | 4425 | 4425 | 4420 | 288 |
| 563 | 20230726 | 101100 | 978699140 | 4425 | 4425 | 4425 | 4420 | 2442 |
| 564 | 20230726 | 101000 | 967895385 | 4425 | 4420 | 4425 | 4420 | 346 |
| 565 | 20230726 | 100900 | 966364985 | 4425 | 4425 | 4425 | 4420 | 4242 |
| 566 | 20230726 | 100800 | 947601135 | 4425 | 4430 | 4430 | 4425 | 4120 |
| 567 | 20230726 | 100700 | 929361095 | 4430 | 4440 | 4440 | 4430 | 2675 |
| 568 | 20230726 | 100600 | 917490790 | 4440 | 4440 | 4445 | 4440 | 2523 |
| 569 | 20230726 | 100500 | 906287605 | 4445 | 4445 | 4445 | 4440 | 1375 |
| 570 | 20230726 | 100400 | 900182285 | 4445 | 4445 | 4445 | 4440 | 1991 |
| 571 | 20230726 | 100300 | 891332540 | 4445 | 4450 | 4450 | 4445 | 1886 |
| 572 | 20230726 | 100200 | 882940790 | 4455 | 4450 | 4455 | 4445 | 1803 |
| 573 | 20230726 | 100100 | 874917755 | 4455 | 4455 | 4455 | 4450 | 1238 |
| 574 | 20230726 | 100000 | 869408220 | 4450 | 4465 | 4465 | 4450 | 526 |
| 575 | 20230726 | 095900 | 867063420 | 4450 | 4450 | 4460 | 4445 | 4848 |
| 576 | 20230726 | 095800 | 845490830 | 4450 | 4450 | 4450 | 4445 | 2592 |
| 577 | 20230726 | 095700 | 833958955 | 4455 | 4465 | 4470 | 4450 | 7298 |
| 578 | 20230726 | 095600 | 801424675 | 4470 | 4465 | 4470 | 4465 | 853 |
| 579 | 20230726 | 095500 | 797614285 | 4465 | 4470 | 4470 | 4465 | 176 |
| 580 | 20230726 | 095400 | 796827910 | 4470 | 4480 | 4480 | 4470 | 4533 |
| 581 | 20230726 | 095300 | 776534700 | 4485 | 4485 | 4485 | 4480 | 644 |
| 582 | 20230726 | 095200 | 773647955 | 4485 | 4485 | 4485 | 4485 | 294 |
| 583 | 20230726 | 095100 | 772329365 | 4485 | 4485 | 4485 | 4480 | 341 |
| 584 | 20230726 | 095000 | 770800580 | 4485 | 4500 | 4500 | 4485 | 1370 |
| 585 | 20230726 | 094900 | 764655045 | 4500 | 4500 | 4500 | 4485 | 307 |
| 586 | 20230726 | 094800 | 763276625 | 4500 | 4480 | 4500 | 4480 | 804 |
| 587 | 20230726 | 094700 | 759670690 | 4485 | 4495 | 4495 | 4480 | 5765 |
| 588 | 20230726 | 094600 | 733788135 | 4495 | 4495 | 4500 | 4495 | 1044 |
| 589 | 20230726 | 094500 | 729094235 | 4500 | 4510 | 4510 | 4495 | 1109 |
| 590 | 20230726 | 094400 | 724107030 | 4510 | 4495 | 4510 | 4495 | 1884 |
| 591 | 20230726 | 094300 | 715612830 | 4495 | 4495 | 4495 | 4495 | 257 |
| 592 | 20230726 | 094200 | 714457615 | 4495 | 4490 | 4500 | 4490 | 2927 |
| 593 | 20230726 | 094100 | 701300785 | 4495 | 4495 | 4495 | 4495 | 216 |
| 594 | 20230726 | 094000 | 700329865 | 4495 | 4510 | 4510 | 4495 | 2575 |
| 595 | 20230726 | 093900 | 688734595 | 4510 | 4520 | 4525 | 4510 | 1370 |
| 596 | 20230726 | 093800 | 682550905 | 4520 | 4510 | 4520 | 4510 | 1024 |
| 597 | 20230726 | 093700 | 677931350 | 4510 | 4515 | 4520 | 4500 | 3227 |
| 598 | 20230726 | 093600 | 663363470 | 4515 | 4515 | 4530 | 4515 | 15913 |
| 599 | 20230726 | 093500 | 591441045 | 4515 | 4515 | 4515 | 4515 | 2197 |
| 600 | 20230726 | 093400 | 581521590 | 4515 | 4505 | 4520 | 4505 | 14551 |
| 601 | 20230726 | 093300 | 515872560 | 4505 | 4500 | 4505 | 4490 | 5774 |
| 602 | 20230726 | 093200 | 489899690 | 4485 | 4495 | 4500 | 4485 | 294 |
| 603 | 20230726 | 093100 | 488578015 | 4485 | 4495 | 4500 | 4480 | 2426 |
| 604 | 20230726 | 093000 | 477695250 | 4495 | 4490 | 4495 | 4475 | 1918 |
| 605 | 20230726 | 092900 | 469086185 | 4475 | 4490 | 4495 | 4475 | 1108 |
| 606 | 20230726 | 092800 | 464112330 | 4490 | 4490 | 4495 | 4470 | 1883 |
| 607 | 20230726 | 092700 | 455680995 | 4495 | 4490 | 4495 | 4490 | 325 |
| 608 | 20230726 | 092600 | 454220395 | 4475 | 4500 | 4500 | 4475 | 1794 |
| 609 | 20230726 | 092500 | 446159545 | 4490 | 4510 | 4510 | 4475 | 2941 |
| 610 | 20230726 | 092400 | 432971610 | 4510 | 4485 | 4510 | 4470 | 24923 |
| 611 | 20230726 | 092300 | 321395005 | 4485 | 4485 | 4490 | 4485 | 1432 |
| 612 | 20230726 | 092200 | 314967110 | 4485 | 4485 | 4485 | 4475 | 651 |
| 613 | 20230726 | 092100 | 312047425 | 4485 | 4475 | 4485 | 4470 | 3423 |
| 614 | 20230726 | 092000 | 296730210 | 4470 | 4490 | 4490 | 4465 | 4722 |
| 615 | 20230726 | 091900 | 275593820 | 4490 | 4485 | 4495 | 4480 | 1445 |
| 616 | 20230726 | 091800 | 269114230 | 4485 | 4490 | 4505 | 4485 | 2445 |
| 617 | 20230726 | 091700 | 258129580 | 4500 | 4475 | 4500 | 4470 | 1668 |
| 618 | 20230726 | 091600 | 250648315 | 4470 | 4475 | 4480 | 4470 | 186 |
| 619 | 20230726 | 091500 | 249816120 | 4475 | 4475 | 4490 | 4465 | 1890 |
| 620 | 20230726 | 091400 | 241355715 | 4475 | 4475 | 4475 | 4470 | 2318 |
| 621 | 20230726 | 091300 | 230986990 | 4475 | 4465 | 4480 | 4460 | 3385 |
| 622 | 20230726 | 091200 | 215856350 | 4465 | 4460 | 4465 | 4460 | 463 |
| 623 | 20230726 | 091100 | 213789455 | 4465 | 4485 | 4485 | 4460 | 793 |
| 624 | 20230726 | 091000 | 210246770 | 4490 | 4440 | 4490 | 4435 | 2600 |
| 625 | 20230726 | 090900 | 198691520 | 4440 | 4435 | 4440 | 4435 | 1522 |
| 626 | 20230726 | 090800 | 191938240 | 4430 | 4440 | 4440 | 4430 | 4069 |
| 627 | 20230726 | 090700 | 173888660 | 4440 | 4430 | 4440 | 4430 | 2027 |
| 628 | 20230726 | 090600 | 164891490 | 4430 | 4445 | 4450 | 4430 | 5840 |
| 629 | 20230726 | 090500 | 138956735 | 4445 | 4445 | 4450 | 4440 | 2020 |
| 630 | 20230726 | 090400 | 129979255 | 4445 | 4450 | 4450 | 4440 | 3764 |
| 631 | 20230726 | 090300 | 113248205 | 4450 | 4450 | 4455 | 4445 | 4228 |
| 632 | 20230726 | 090200 | 94443290 | 4450 | 4450 | 4455 | 4450 | 2814 |
| 633 | 20230726 | 090100 | 81907615 | 4445 | 4485 | 4490 | 4445 | 11224 |
| 634 | 20230726 | 090000 | 31677505 | 4490 | 4510 | 4510 | 4480 | 7028 |