31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 11785 |
| 3 | 20230726 | 192000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20230726 | 191900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20230726 | 191800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20230726 | 191700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20230726 | 191600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20230726 | 191500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20230726 | 191400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20230726 | 191300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20230726 | 191200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20230726 | 191100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20230726 | 191000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20230726 | 190900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20230726 | 190800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20230726 | 190700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20230726 | 190600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20230726 | 190500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20230726 | 190400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20230726 | 190300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20230726 | 190200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20230726 | 190100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20230726 | 190000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20230726 | 185900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20230726 | 185800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20230726 | 185700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20230726 | 185600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20230726 | 185500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20230726 | 185400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20230726 | 185300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20230726 | 185200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20230726 | 185100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 11785 |
| 33 | 20230726 | 185000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20230726 | 184900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20230726 | 184800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20230726 | 184700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20230726 | 184600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20230726 | 184500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20230726 | 184400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20230726 | 184300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20230726 | 184200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20230726 | 184100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20230726 | 184000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20230726 | 183900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20230726 | 183800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20230726 | 183700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20230726 | 183600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20230726 | 183500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20230726 | 183400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20230726 | 183300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20230726 | 183200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20230726 | 183100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20230726 | 183000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20230726 | 182900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20230726 | 182800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20230726 | 182700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20230726 | 182600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20230726 | 182500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20230726 | 182400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20230726 | 182300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20230726 | 182200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20230726 | 182100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 11785 |
| 63 | 20230726 | 182000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20230726 | 181900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20230726 | 181800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20230726 | 181700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20230726 | 181600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20230726 | 181500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20230726 | 181400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20230726 | 181300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20230726 | 181200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20230726 | 181100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20230726 | 181000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20230726 | 180900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20230726 | 180800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20230726 | 180700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20230726 | 180600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20230726 | 180500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20230726 | 180400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20230726 | 180300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20230726 | 180200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20230726 | 180100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20230726 | 180000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20230726 | 175900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20230726 | 175800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20230726 | 175700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20230726 | 175600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20230726 | 175500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20230726 | 175400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20230726 | 175300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20230726 | 175200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20230726 | 175100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 11785 |
| 93 | 20230726 | 175000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20230726 | 174900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20230726 | 174800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20230726 | 174700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20230726 | 174600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20230726 | 174500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20230726 | 174400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20230726 | 174300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20230726 | 174200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20230726 | 174100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20230726 | 174000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20230726 | 173900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20230726 | 173800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20230726 | 173700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20230726 | 173600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20230726 | 173500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20230726 | 173400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20230726 | 173300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20230726 | 173200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20230726 | 173100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20230726 | 173000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20230726 | 172900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20230726 | 172800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20230726 | 172700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20230726 | 172600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20230726 | 172500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20230726 | 172400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20230726 | 172300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20230726 | 172200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20230726 | 172100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 11785 |
| 123 | 20230726 | 172000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20230726 | 171900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20230726 | 171800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20230726 | 171700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20230726 | 171600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20230726 | 171500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20230726 | 171400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20230726 | 171300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20230726 | 171200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20230726 | 171100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20230726 | 171000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20230726 | 170900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20230726 | 170800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20230726 | 170700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20230726 | 170600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20230726 | 170500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20230726 | 170400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20230726 | 170300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20230726 | 170200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20230726 | 170100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20230726 | 170000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20230726 | 165900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20230726 | 165800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20230726 | 165700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20230726 | 165600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20230726 | 165500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20230726 | 165400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20230726 | 165300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20230726 | 165200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20230726 | 165100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 11785 |
| 153 | 20230726 | 165000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20230726 | 164900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20230726 | 164800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20230726 | 164700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20230726 | 164600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20230726 | 164500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20230726 | 164400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20230726 | 164300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20230726 | 164200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20230726 | 164100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20230726 | 164000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20230726 | 163900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20230726 | 163800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20230726 | 163700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20230726 | 163600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20230726 | 163500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20230726 | 163400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20230726 | 163300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20230726 | 163200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20230726 | 163100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20230726 | 163000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20230726 | 162900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20230726 | 162800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20230726 | 162700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20230726 | 162600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20230726 | 162500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20230726 | 162400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20230726 | 162300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20230726 | 162200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20230726 | 162100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 11785 |
| 183 | 20230726 | 162000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20230726 | 161900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20230726 | 161800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20230726 | 161700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20230726 | 161600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20230726 | 161500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20230726 | 161400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20230726 | 161300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20230726 | 161200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20230726 | 161100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20230726 | 161000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20230726 | 160900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20230726 | 160800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20230726 | 160700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20230726 | 160600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20230726 | 160500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20230726 | 160400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20230726 | 160300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20230726 | 160200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20230726 | 160100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20230726 | 160000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20230726 | 155900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20230726 | 155800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20230726 | 155700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 207 | 20230726 | 155600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20230726 | 155500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20230726 | 155400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20230726 | 155300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20230726 | 155200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 212 | 20230726 | 155100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 11785 |
| 213 | 20230726 | 155000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 214 | 20230726 | 154900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 215 | 20230726 | 154800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 216 | 20230726 | 154700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 217 | 20230726 | 154600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 218 | 20230726 | 154500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 219 | 20230726 | 154400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 220 | 20230726 | 154300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 221 | 20230726 | 154200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 222 | 20230726 | 154100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 223 | 20230726 | 154000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 224 | 20230726 | 153900 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 225 | 20230726 | 153800 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 226 | 20230726 | 153700 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 227 | 20230726 | 153600 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 228 | 20230726 | 153500 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 229 | 20230726 | 153400 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 230 | 20230726 | 153300 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 231 | 20230726 | 153200 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 232 | 20230726 | 153100 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 233 | 20230726 | 153000 | 2102564610 | 4220 | 4220 | 4220 | 4220 | 11785 |
| 234 | 20230726 | 152900 | 2052831910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 235 | 20230726 | 152800 | 2052831910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 236 | 20230726 | 152700 | 2052831910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 237 | 20230726 | 152600 | 2052831910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 238 | 20230726 | 152500 | 2052831910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 239 | 20230726 | 152400 | 2052831910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 240 | 20230726 | 152300 | 2052831910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 241 | 20230726 | 152200 | 2052831910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 242 | 20230726 | 152100 | 2052831910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 243 | 20230726 | 152000 | 2052831910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 244 | 20230726 | 151900 | 2052831910 | 4200 | 4230 | 4230 | 4195 | 4367 |
| 245 | 20230726 | 151800 | 2034398140 | 4240 | 4245 | 4245 | 4225 | 68 |
| 246 | 20230726 | 151700 | 2034109645 | 4240 | 4235 | 4240 | 4225 | 747 |
| 247 | 20230726 | 151600 | 2030943700 | 4235 | 4230 | 4240 | 4225 | 2425 |
| 248 | 20230726 | 151500 | 2020669610 | 4235 | 4235 | 4235 | 4235 | 196 |
| 249 | 20230726 | 151400 | 2019839550 | 4235 | 4230 | 4235 | 4230 | 1289 |
| 250 | 20230726 | 151300 | 2014386700 | 4230 | 4195 | 4230 | 4195 | 4219 |
| 251 | 20230726 | 151200 | 1996587850 | 4195 | 4225 | 4235 | 4195 | 1219 |
| 252 | 20230726 | 151100 | 1991443035 | 4225 | 4215 | 4225 | 4215 | 422 |
| 253 | 20230726 | 151000 | 1989662945 | 4215 | 4200 | 4215 | 4200 | 3601 |
| 254 | 20230726 | 150900 | 1974488220 | 4200 | 4195 | 4215 | 4190 | 2350 |
| 255 | 20230726 | 150800 | 1964638880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 256 | 20230726 | 150700 | 1964638880 | 4200 | 4220 | 4220 | 4195 | 1471 |
| 257 | 20230726 | 150600 | 1958446100 | 4220 | 4215 | 4220 | 4215 | 112 |
| 258 | 20230726 | 150500 | 1957973520 | 4210 | 4205 | 4210 | 4205 | 315 |
| 259 | 20230726 | 150400 | 1956648885 | 4205 | 4230 | 4230 | 4205 | 14 |
| 260 | 20230726 | 150300 | 1956589715 | 4240 | 4205 | 4240 | 4205 | 1421 |
| 261 | 20230726 | 150200 | 1950594805 | 4205 | 4235 | 4240 | 4190 | 11346 |
| 262 | 20230726 | 150100 | 1902991475 | 4240 | 4240 | 4240 | 4240 | 243 |
| 263 | 20230726 | 150000 | 1901961155 | 4245 | 4235 | 4245 | 4200 | 3638 |
| 264 | 20230726 | 145900 | 1886648935 | 4250 | 4250 | 4250 | 4250 | 96 |
| 265 | 20230726 | 145800 | 1886240935 | 4260 | 4255 | 4260 | 4255 | 1088 |
| 266 | 20230726 | 145700 | 1881608995 | 4255 | 4245 | 4260 | 4245 | 1834 |
| 267 | 20230726 | 145600 | 1873807555 | 4245 | 4240 | 4245 | 4240 | 579 |
| 268 | 20230726 | 145500 | 1871351100 | 4245 | 4240 | 4245 | 4235 | 273 |
| 269 | 20230726 | 145400 | 1870193600 | 4225 | 4225 | 4225 | 4225 | 5 |
| 270 | 20230726 | 145300 | 1870172475 | 4225 | 4220 | 4240 | 4220 | 985 |
| 271 | 20230726 | 145200 | 1866009890 | 4220 | 4230 | 4230 | 4220 | 720 |
| 272 | 20230726 | 145100 | 1862964355 | 4220 | 4230 | 4230 | 4220 | 51 |
| 273 | 20230726 | 145000 | 1862748635 | 4235 | 4225 | 4235 | 4210 | 614 |
| 274 | 20230726 | 144900 | 1860154605 | 4235 | 4235 | 4235 | 4235 | 0 |
| 275 | 20230726 | 144800 | 1860154605 | 4235 | 4225 | 4235 | 4225 | 2 |
| 276 | 20230726 | 144700 | 1860146145 | 4240 | 4210 | 4240 | 4210 | 514 |
| 277 | 20230726 | 144600 | 1857967205 | 4210 | 4240 | 4240 | 4210 | 11 |
| 278 | 20230726 | 144500 | 1857920625 | 4230 | 4230 | 4230 | 4200 | 384 |
| 279 | 20230726 | 144400 | 1856297755 | 4205 | 4220 | 4230 | 4205 | 662 |
| 280 | 20230726 | 144300 | 1853501450 | 4235 | 4235 | 4235 | 4235 | 760 |
| 281 | 20230726 | 144200 | 1850282850 | 4250 | 4250 | 4250 | 4250 | 28 |
| 282 | 20230726 | 144100 | 1850163850 | 4240 | 4250 | 4250 | 4240 | 363 |
| 283 | 20230726 | 144000 | 1848624710 | 4235 | 4250 | 4250 | 4235 | 606 |
| 284 | 20230726 | 143900 | 1846055880 | 4250 | 4250 | 4250 | 4250 | 44 |
| 285 | 20230726 | 143800 | 1845868880 | 4250 | 4225 | 4250 | 4200 | 2305 |
| 286 | 20230726 | 143700 | 1836132260 | 4245 | 4250 | 4250 | 4245 | 33 |
| 287 | 20230726 | 143600 | 1835992060 | 4250 | 4250 | 4255 | 4250 | 819 |
| 288 | 20230726 | 143500 | 1832511065 | 4250 | 4240 | 4250 | 4205 | 316 |
| 289 | 20230726 | 143400 | 1831177465 | 4250 | 4250 | 4250 | 4250 | 50 |
| 290 | 20230726 | 143300 | 1830964965 | 4240 | 4240 | 4240 | 4240 | 100 |
| 291 | 20230726 | 143200 | 1830540965 | 4240 | 4240 | 4240 | 4240 | 0 |
| 292 | 20230726 | 143100 | 1830540965 | 4240 | 4240 | 4240 | 4240 | 1 |
| 293 | 20230726 | 143000 | 1830536725 | 4255 | 4250 | 4255 | 4250 | 973 |
| 294 | 20230726 | 142900 | 1826398195 | 4250 | 4250 | 4250 | 4250 | 5 |
| 295 | 20230726 | 142800 | 1826376945 | 4250 | 4250 | 4250 | 4245 | 572 |
| 296 | 20230726 | 142700 | 1823945960 | 4240 | 4240 | 4245 | 4240 | 1334 |
| 297 | 20230726 | 142600 | 1818288300 | 4240 | 4235 | 4240 | 4235 | 474 |
| 298 | 20230726 | 142500 | 1816279320 | 4215 | 4240 | 4240 | 4215 | 1183 |
| 299 | 20230726 | 142400 | 1811292875 | 4240 | 4240 | 4240 | 4240 | 341 |
| 300 | 20230726 | 142300 | 1809847035 | 4215 | 4215 | 4215 | 4215 | 0 |
| 301 | 20230726 | 142200 | 1809847035 | 4215 | 4215 | 4215 | 4215 | 0 |
| 302 | 20230726 | 142100 | 1809847035 | 4215 | 4215 | 4230 | 4215 | 486 |
| 303 | 20230726 | 142000 | 1807798485 | 4230 | 4235 | 4240 | 4230 | 734 |
| 304 | 20230726 | 141900 | 1804687635 | 4235 | 4205 | 4235 | 4205 | 2551 |
| 305 | 20230726 | 141800 | 1793959480 | 4240 | 4240 | 4240 | 4240 | 30 |
| 306 | 20230726 | 141700 | 1793832280 | 4245 | 4215 | 4245 | 4195 | 2372 |
| 307 | 20230726 | 141600 | 1783836320 | 4225 | 4190 | 4225 | 4190 | 2668 |
| 308 | 20230726 | 141500 | 1772626595 | 4195 | 4185 | 4195 | 4185 | 157 |
| 309 | 20230726 | 141400 | 1771968985 | 4180 | 4180 | 4180 | 4180 | 0 |
| 310 | 20230726 | 141300 | 1771968985 | 4180 | 4180 | 4185 | 4180 | 1086 |
| 311 | 20230726 | 141200 | 1767429470 | 4180 | 4190 | 4190 | 4180 | 32 |
| 312 | 20230726 | 141100 | 1767295540 | 4195 | 4185 | 4195 | 4185 | 809 |
| 313 | 20230726 | 141000 | 1763907670 | 4185 | 4185 | 4185 | 4185 | 2 |
| 314 | 20230726 | 140900 | 1763899300 | 4165 | 4190 | 4190 | 4165 | 122 |
| 315 | 20230726 | 140800 | 1763390800 | 4175 | 4170 | 4185 | 4170 | 1691 |
| 316 | 20230726 | 140700 | 1756325540 | 4165 | 4185 | 4185 | 4165 | 592 |
| 317 | 20230726 | 140600 | 1753855785 | 4190 | 4180 | 4190 | 4180 | 280 |
| 318 | 20230726 | 140500 | 1752685175 | 4180 | 4200 | 4200 | 4180 | 935 |
| 319 | 20230726 | 140400 | 1748758610 | 4195 | 4205 | 4205 | 4195 | 675 |
| 320 | 20230726 | 140300 | 1745920245 | 4195 | 4185 | 4205 | 4185 | 1381 |
| 321 | 20230726 | 140200 | 1740130105 | 4180 | 4170 | 4180 | 4160 | 1086 |
| 322 | 20230726 | 140100 | 1735602040 | 4160 | 4160 | 4165 | 4160 | 2540 |
| 323 | 20230726 | 140000 | 1725034755 | 4160 | 4155 | 4160 | 4125 | 245 |
| 324 | 20230726 | 135900 | 1724017770 | 4125 | 4165 | 4165 | 4100 | 3362 |
| 325 | 20230726 | 135800 | 1710150490 | 4165 | 4160 | 4165 | 4150 | 1507 |
| 326 | 20230726 | 135700 | 1703882700 | 4160 | 4145 | 4160 | 4140 | 491 |
| 327 | 20230726 | 135600 | 1701845865 | 4170 | 4155 | 4180 | 4145 | 3595 |
| 328 | 20230726 | 135500 | 1686923310 | 4155 | 4155 | 4155 | 4155 | 911 |
| 329 | 20230726 | 135400 | 1683138105 | 4155 | 4190 | 4195 | 4155 | 3041 |
| 330 | 20230726 | 135300 | 1670467435 | 4190 | 4200 | 4200 | 4190 | 252 |
| 331 | 20230726 | 135200 | 1669411525 | 4200 | 4215 | 4215 | 4200 | 190 |
| 332 | 20230726 | 135100 | 1668611720 | 4220 | 4225 | 4225 | 4220 | 262 |
| 333 | 20230726 | 135000 | 1667505950 | 4225 | 4215 | 4225 | 4210 | 1112 |
| 334 | 20230726 | 134900 | 1662816560 | 4210 | 4220 | 4220 | 4210 | 1100 |
| 335 | 20230726 | 134800 | 1658184375 | 4215 | 4220 | 4220 | 4215 | 125 |
| 336 | 20230726 | 134700 | 1657656950 | 4225 | 4215 | 4225 | 4210 | 328 |
| 337 | 20230726 | 134600 | 1656274580 | 4210 | 4200 | 4210 | 4200 | 1381 |
| 338 | 20230726 | 134500 | 1650469115 | 4205 | 4220 | 4220 | 4160 | 536 |
| 339 | 20230726 | 134400 | 1648224705 | 4220 | 4215 | 4220 | 4215 | 243 |
| 340 | 20230726 | 134300 | 1647200410 | 4215 | 4195 | 4215 | 4190 | 598 |
| 341 | 20230726 | 134200 | 1644691730 | 4205 | 4190 | 4205 | 4155 | 2835 |
| 342 | 20230726 | 134100 | 1632843360 | 4190 | 4205 | 4205 | 4155 | 9417 |
| 343 | 20230726 | 134000 | 1593476375 | 4205 | 4215 | 4215 | 4205 | 35 |
| 344 | 20230726 | 133900 | 1593328950 | 4220 | 4240 | 4240 | 4220 | 2790 |
| 345 | 20230726 | 133800 | 1581521360 | 4240 | 4240 | 4240 | 4240 | 2708 |
| 346 | 20230726 | 133700 | 1570039440 | 4265 | 4265 | 4265 | 4265 | 247 |
| 347 | 20230726 | 133600 | 1568985985 | 4265 | 4265 | 4265 | 4265 | 323 |
| 348 | 20230726 | 133500 | 1567608390 | 4270 | 4235 | 4270 | 4235 | 866 |
| 349 | 20230726 | 133400 | 1563931880 | 4245 | 4245 | 4245 | 4245 | 513 |
| 350 | 20230726 | 133300 | 1561754195 | 4255 | 4255 | 4270 | 4255 | 357 |
| 351 | 20230726 | 133200 | 1560231015 | 4270 | 4255 | 4270 | 4255 | 301 |
| 352 | 20230726 | 133100 | 1558946600 | 4270 | 4270 | 4270 | 4270 | 1 |
| 353 | 20230726 | 133000 | 1558942330 | 4235 | 4245 | 4275 | 4235 | 530 |
| 354 | 20230726 | 132900 | 1556694205 | 4275 | 4265 | 4275 | 4265 | 900 |
| 355 | 20230726 | 132800 | 1552853105 | 4245 | 4250 | 4250 | 4245 | 11 |
| 356 | 20230726 | 132700 | 1552806360 | 4250 | 4250 | 4250 | 4250 | 10 |
| 357 | 20230726 | 132600 | 1552763860 | 4250 | 4250 | 4250 | 4250 | 0 |
| 358 | 20230726 | 132500 | 1552763860 | 4250 | 4250 | 4250 | 4250 | 370 |
| 359 | 20230726 | 132400 | 1551191360 | 4250 | 4255 | 4255 | 4250 | 50 |
| 360 | 20230726 | 132300 | 1550978810 | 4255 | 4255 | 4255 | 4255 | 375 |
| 361 | 20230726 | 132200 | 1549383185 | 4270 | 4270 | 4270 | 4270 | 0 |
| 362 | 20230726 | 132100 | 1549383185 | 4270 | 4270 | 4270 | 4270 | 0 |
| 363 | 20230726 | 132000 | 1549383185 | 4270 | 4270 | 4295 | 4270 | 980 |
| 364 | 20230726 | 131900 | 1545198535 | 4285 | 4260 | 4285 | 4260 | 850 |
| 365 | 20230726 | 131800 | 1541561625 | 4250 | 4250 | 4250 | 4250 | 45 |
| 366 | 20230726 | 131700 | 1541370375 | 4255 | 4255 | 4255 | 4255 | 105 |
| 367 | 20230726 | 131600 | 1540923600 | 4260 | 4255 | 4260 | 4255 | 871 |
| 368 | 20230726 | 131500 | 1537215640 | 4250 | 4250 | 4250 | 4250 | 0 |
| 369 | 20230726 | 131400 | 1537215640 | 4250 | 4245 | 4250 | 4240 | 772 |
| 370 | 20230726 | 131300 | 1533941155 | 4245 | 4220 | 4245 | 4220 | 1678 |
| 371 | 20230726 | 131200 | 1526837480 | 4220 | 4230 | 4230 | 4220 | 251 |
| 372 | 20230726 | 131100 | 1525778160 | 4230 | 4220 | 4230 | 4220 | 818 |
| 373 | 20230726 | 131000 | 1522326100 | 4195 | 4195 | 4195 | 4195 | 0 |
| 374 | 20230726 | 130900 | 1522326100 | 4195 | 4210 | 4210 | 4195 | 2598 |
| 375 | 20230726 | 130800 | 1511403405 | 4215 | 4210 | 4215 | 4210 | 474 |
| 376 | 20230726 | 130700 | 1509406925 | 4210 | 4210 | 4210 | 4210 | 440 |
| 377 | 20230726 | 130600 | 1507554525 | 4210 | 4210 | 4210 | 4210 | 511 |
| 378 | 20230726 | 130500 | 1505403215 | 4215 | 4215 | 4215 | 4215 | 80 |
| 379 | 20230726 | 130400 | 1505066015 | 4210 | 4210 | 4210 | 4210 | 65 |
| 380 | 20230726 | 130300 | 1504792365 | 4210 | 4225 | 4225 | 4210 | 592 |
| 381 | 20230726 | 130200 | 1502299925 | 4230 | 4230 | 4230 | 4230 | 0 |
| 382 | 20230726 | 130100 | 1502299925 | 4230 | 4235 | 4235 | 4230 | 246 |
| 383 | 20230726 | 130000 | 1501259295 | 4235 | 4230 | 4235 | 4225 | 318 |
| 384 | 20230726 | 125900 | 1499915340 | 4235 | 4235 | 4235 | 4235 | 0 |
| 385 | 20230726 | 125800 | 1499915340 | 4235 | 4225 | 4235 | 4225 | 329 |
| 386 | 20230726 | 125700 | 1498522125 | 4230 | 4225 | 4230 | 4225 | 344 |
| 387 | 20230726 | 125600 | 1497067505 | 4230 | 4225 | 4230 | 4225 | 577 |
| 388 | 20230726 | 125500 | 1494629180 | 4225 | 4230 | 4230 | 4225 | 76 |
| 389 | 20230726 | 125400 | 1494307730 | 4225 | 4225 | 4225 | 4200 | 1856 |
| 390 | 20230726 | 125300 | 1486479735 | 4225 | 4230 | 4230 | 4225 | 259 |
| 391 | 20230726 | 125200 | 1485385450 | 4230 | 4235 | 4235 | 4230 | 213 |
| 392 | 20230726 | 125100 | 1484484455 | 4235 | 4230 | 4235 | 4230 | 236 |
| 393 | 20230726 | 125000 | 1483485705 | 4220 | 4225 | 4225 | 4220 | 788 |
| 394 | 20230726 | 124900 | 1480157655 | 4225 | 4225 | 4225 | 4225 | 0 |
| 395 | 20230726 | 124800 | 1480157655 | 4225 | 4215 | 4225 | 4210 | 2021 |
| 396 | 20230726 | 124700 | 1471644955 | 4210 | 4210 | 4210 | 4200 | 1862 |
| 397 | 20230726 | 124600 | 1463822050 | 4195 | 4220 | 4220 | 4195 | 850 |
| 398 | 20230726 | 124500 | 1460242650 | 4195 | 4220 | 4220 | 4195 | 1347 |
| 399 | 20230726 | 124400 | 1454588660 | 4220 | 4225 | 4225 | 4220 | 1475 |
| 400 | 20230726 | 124300 | 1448358925 | 4225 | 4220 | 4225 | 4220 | 561 |
| 401 | 20230726 | 124200 | 1445988750 | 4220 | 4220 | 4220 | 4220 | 697 |
| 402 | 20230726 | 124100 | 1443047410 | 4220 | 4220 | 4230 | 4220 | 5629 |
| 403 | 20230726 | 124000 | 1419286895 | 4220 | 4220 | 4220 | 4200 | 4523 |
| 404 | 20230726 | 123900 | 1400202635 | 4220 | 4225 | 4225 | 4190 | 4234 |
| 405 | 20230726 | 123800 | 1382354805 | 4215 | 4205 | 4215 | 4175 | 519 |
| 406 | 20230726 | 123700 | 1380183325 | 4190 | 4195 | 4230 | 4190 | 493 |
| 407 | 20230726 | 123600 | 1378112290 | 4195 | 4195 | 4195 | 4195 | 100 |
| 408 | 20230726 | 123500 | 1377692790 | 4190 | 4235 | 4235 | 4190 | 569 |
| 409 | 20230726 | 123400 | 1375305175 | 4235 | 4195 | 4235 | 4195 | 536 |
| 410 | 20230726 | 123300 | 1373040655 | 4190 | 4220 | 4220 | 4190 | 5617 |
| 411 | 20230726 | 123200 | 1349428415 | 4210 | 4250 | 4250 | 4210 | 535 |
| 412 | 20230726 | 123100 | 1347174495 | 4250 | 4255 | 4255 | 4210 | 4298 |
| 413 | 20230726 | 123000 | 1329044460 | 4250 | 4250 | 4250 | 4250 | 0 |
| 414 | 20230726 | 122900 | 1329044460 | 4250 | 4250 | 4250 | 4250 | 44 |
| 415 | 20230726 | 122800 | 1328857460 | 4260 | 4260 | 4260 | 4260 | 1881 |
| 416 | 20230726 | 122700 | 1320844400 | 4260 | 4270 | 4270 | 4220 | 1074 |
| 417 | 20230726 | 122600 | 1316303850 | 4275 | 4275 | 4275 | 4275 | 30 |
| 418 | 20230726 | 122500 | 1316175600 | 4255 | 4255 | 4255 | 4250 | 1130 |
| 419 | 20230726 | 122400 | 1311369450 | 4255 | 4250 | 4255 | 4250 | 431 |
| 420 | 20230726 | 122300 | 1309537545 | 4285 | 4265 | 4295 | 4200 | 4426 |
| 421 | 20230726 | 122200 | 1290778755 | 4270 | 4270 | 4270 | 4270 | 0 |
| 422 | 20230726 | 122100 | 1290778755 | 4270 | 4270 | 4270 | 4270 | 400 |
| 423 | 20230726 | 122000 | 1289070755 | 4270 | 4265 | 4275 | 4265 | 95 |
| 424 | 20230726 | 121900 | 1288665410 | 4265 | 4280 | 4280 | 4265 | 5080 |
| 425 | 20230726 | 121800 | 1266981130 | 4280 | 4280 | 4280 | 4280 | 15 |
| 426 | 20230726 | 121700 | 1266916930 | 4275 | 4285 | 4285 | 4270 | 4971 |
| 427 | 20230726 | 121600 | 1245667890 | 4285 | 4300 | 4300 | 4285 | 34 |
| 428 | 20230726 | 121500 | 1245521900 | 4300 | 4300 | 4300 | 4300 | 50 |
| 429 | 20230726 | 121400 | 1245306900 | 4300 | 4290 | 4300 | 4290 | 118 |
| 430 | 20230726 | 121300 | 1244799510 | 4290 | 4290 | 4290 | 4285 | 656 |
| 431 | 20230726 | 121200 | 1241985395 | 4285 | 4285 | 4285 | 4285 | 500 |
| 432 | 20230726 | 121100 | 1239842895 | 4290 | 4310 | 4310 | 4290 | 13 |
| 433 | 20230726 | 121000 | 1239786925 | 4310 | 4305 | 4310 | 4290 | 254 |
| 434 | 20230726 | 120900 | 1238696435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 435 | 20230726 | 120800 | 1238696435 | 4280 | 4295 | 4295 | 4280 | 7979 |
| 436 | 20230726 | 120700 | 1204523130 | 4315 | 4300 | 4315 | 4290 | 1781 |
| 437 | 20230726 | 120600 | 1196876185 | 4315 | 4315 | 4315 | 4290 | 876 |
| 438 | 20230726 | 120500 | 1193102670 | 4320 | 4320 | 4320 | 4320 | 2 |
| 439 | 20230726 | 120400 | 1193094030 | 4290 | 4315 | 4315 | 4290 | 2001 |
| 440 | 20230726 | 120300 | 1184491805 | 4315 | 4315 | 4315 | 4315 | 2 |
| 441 | 20230726 | 120200 | 1184483175 | 4320 | 4320 | 4320 | 4315 | 332 |
| 442 | 20230726 | 120100 | 1183050090 | 4320 | 4315 | 4320 | 4315 | 157 |
| 443 | 20230726 | 120000 | 1182372350 | 4315 | 4315 | 4315 | 4315 | 120 |
| 444 | 20230726 | 115900 | 1181854550 | 4315 | 4315 | 4315 | 4315 | 0 |
| 445 | 20230726 | 115800 | 1181854550 | 4315 | 4310 | 4315 | 4310 | 130 |
| 446 | 20230726 | 115700 | 1181293750 | 4310 | 4310 | 4315 | 4310 | 1438 |
| 447 | 20230726 | 115600 | 1175094915 | 4305 | 4305 | 4305 | 4305 | 30 |
| 448 | 20230726 | 115500 | 1174965765 | 4305 | 4300 | 4305 | 4300 | 235 |
| 449 | 20230726 | 115400 | 1173955195 | 4300 | 4300 | 4300 | 4300 | 30 |
| 450 | 20230726 | 115300 | 1173826195 | 4295 | 4300 | 4315 | 4295 | 624 |
| 451 | 20230726 | 115200 | 1171143480 | 4290 | 4320 | 4320 | 4290 | 954 |
| 452 | 20230726 | 115100 | 1167048650 | 4300 | 4300 | 4300 | 4300 | 445 |
| 453 | 20230726 | 115000 | 1165135150 | 4300 | 4305 | 4305 | 4300 | 791 |
| 454 | 20230726 | 114900 | 1161733025 | 4320 | 4335 | 4335 | 4320 | 116 |
| 455 | 20230726 | 114800 | 1161230180 | 4335 | 4320 | 4335 | 4295 | 4392 |
| 456 | 20230726 | 114700 | 1142299740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 457 | 20230726 | 114600 | 1142299740 | 4325 | 4325 | 4325 | 4325 | 1217 |
| 458 | 20230726 | 114500 | 1137036215 | 4330 | 4340 | 4340 | 4330 | 702 |
| 459 | 20230726 | 114400 | 1133996530 | 4340 | 4340 | 4340 | 4340 | 1 |
| 460 | 20230726 | 114300 | 1133992190 | 4340 | 4345 | 4345 | 4340 | 899 |
| 461 | 20230726 | 114200 | 1130090475 | 4340 | 4340 | 4340 | 4340 | 310 |
| 462 | 20230726 | 114100 | 1128745075 | 4330 | 4330 | 4330 | 4330 | 0 |
| 463 | 20230726 | 114000 | 1128745075 | 4330 | 4330 | 4330 | 4330 | 415 |
| 464 | 20230726 | 113900 | 1126948125 | 4325 | 4325 | 4325 | 4325 | 17 |
| 465 | 20230726 | 113800 | 1126874600 | 4335 | 4355 | 4355 | 4335 | 214 |
| 466 | 20230726 | 113700 | 1125946890 | 4350 | 4330 | 4350 | 4330 | 928 |
| 467 | 20230726 | 113600 | 1121915240 | 4330 | 4330 | 4330 | 4330 | 0 |
| 468 | 20230726 | 113500 | 1121915240 | 4330 | 4345 | 4345 | 4330 | 3024 |
| 469 | 20230726 | 113400 | 1108793315 | 4330 | 4330 | 4330 | 4330 | 0 |
| 470 | 20230726 | 113300 | 1108793315 | 4330 | 4330 | 4330 | 4330 | 251 |
| 471 | 20230726 | 113200 | 1107706485 | 4345 | 4345 | 4345 | 4345 | 3 |
| 472 | 20230726 | 113100 | 1107693450 | 4345 | 4350 | 4350 | 4345 | 45 |
| 473 | 20230726 | 113000 | 1107497705 | 4345 | 4335 | 4345 | 4320 | 1355 |
| 474 | 20230726 | 112900 | 1101624580 | 4330 | 4330 | 4330 | 4330 | 308 |
| 475 | 20230726 | 112800 | 1100290940 | 4320 | 4320 | 4330 | 4320 | 45 |
| 476 | 20230726 | 112700 | 1100096340 | 4320 | 4320 | 4320 | 4320 | 206 |
| 477 | 20230726 | 112600 | 1099206420 | 4330 | 4330 | 4330 | 4330 | 721 |
| 478 | 20230726 | 112500 | 1096084490 | 4320 | 4320 | 4320 | 4320 | 14 |
| 479 | 20230726 | 112400 | 1096024010 | 4320 | 4320 | 4320 | 4320 | 1 |
| 480 | 20230726 | 112300 | 1096019690 | 4320 | 4320 | 4320 | 4320 | 99 |
| 481 | 20230726 | 112200 | 1095592010 | 4320 | 4325 | 4325 | 4320 | 701 |
| 482 | 20230726 | 112100 | 1092563440 | 4325 | 4325 | 4325 | 4325 | 185 |
| 483 | 20230726 | 112000 | 1091763315 | 4330 | 4330 | 4330 | 4330 | 1 |
| 484 | 20230726 | 111900 | 1091758985 | 4325 | 4325 | 4325 | 4325 | 14 |
| 485 | 20230726 | 111800 | 1091698435 | 4330 | 4330 | 4330 | 4330 | 274 |
| 486 | 20230726 | 111700 | 1090512015 | 4325 | 4325 | 4325 | 4325 | 214 |
| 487 | 20230726 | 111600 | 1089586465 | 4325 | 4325 | 4325 | 4325 | 489 |
| 488 | 20230726 | 111500 | 1087471540 | 4330 | 4330 | 4330 | 4330 | 33 |
| 489 | 20230726 | 111400 | 1087328650 | 4330 | 4330 | 4330 | 4330 | 33 |
| 490 | 20230726 | 111300 | 1087185760 | 4330 | 4330 | 4330 | 4330 | 16 |
| 491 | 20230726 | 111200 | 1087116480 | 4330 | 4330 | 4330 | 4330 | 0 |
| 492 | 20230726 | 111100 | 1087116480 | 4330 | 4330 | 4330 | 4330 | 14 |
| 493 | 20230726 | 111000 | 1087055860 | 4325 | 4325 | 4325 | 4325 | 14 |
| 494 | 20230726 | 110900 | 1086995310 | 4325 | 4325 | 4325 | 4325 | 2312 |
| 495 | 20230726 | 110800 | 1076995910 | 4325 | 4325 | 4325 | 4325 | 20 |
| 496 | 20230726 | 110700 | 1076909410 | 4330 | 4320 | 4330 | 4315 | 2452 |
| 497 | 20230726 | 110600 | 1066301480 | 4330 | 4335 | 4335 | 4330 | 112 |
| 498 | 20230726 | 110500 | 1065816465 | 4335 | 4340 | 4340 | 4335 | 425 |
| 499 | 20230726 | 110400 | 1063973990 | 4335 | 4335 | 4335 | 4335 | 306 |
| 500 | 20230726 | 110300 | 1062647480 | 4340 | 4355 | 4355 | 4335 | 655 |
| 501 | 20230726 | 110200 | 1059806955 | 4345 | 4345 | 4345 | 4345 | 391 |
| 502 | 20230726 | 110100 | 1058108060 | 4315 | 4340 | 4340 | 4315 | 2117 |
| 503 | 20230726 | 110000 | 1048945705 | 4325 | 4315 | 4340 | 4315 | 163 |
| 504 | 20230726 | 105900 | 1048241185 | 4335 | 4340 | 4340 | 4335 | 46 |
| 505 | 20230726 | 105800 | 1048041690 | 4335 | 4340 | 4340 | 4335 | 645 |
| 506 | 20230726 | 105700 | 1045244865 | 4345 | 4345 | 4345 | 4345 | 440 |
| 507 | 20230726 | 105600 | 1043333065 | 4340 | 4340 | 4340 | 4340 | 0 |
| 508 | 20230726 | 105500 | 1043333065 | 4340 | 4315 | 4340 | 4315 | 829 |
| 509 | 20230726 | 105400 | 1039738750 | 4305 | 4310 | 4310 | 4305 | 197 |
| 510 | 20230726 | 105300 | 1038890105 | 4305 | 4330 | 4330 | 4295 | 1953 |
| 511 | 20230726 | 105200 | 1030462970 | 4295 | 4355 | 4360 | 4295 | 1124 |
| 512 | 20230726 | 105100 | 1025613250 | 4365 | 4310 | 4365 | 4310 | 1410 |
| 513 | 20230726 | 105000 | 1019469945 | 4340 | 4320 | 4345 | 4320 | 2186 |
| 514 | 20230726 | 104900 | 1010001240 | 4315 | 4305 | 4315 | 4295 | 1171 |
| 515 | 20230726 | 104800 | 1004957030 | 4310 | 4310 | 4315 | 4305 | 1230 |
| 516 | 20230726 | 104700 | 999652865 | 4310 | 4290 | 4315 | 4290 | 811 |
| 517 | 20230726 | 104600 | 996157880 | 4290 | 4305 | 4310 | 4290 | 2638 |
| 518 | 20230726 | 104500 | 984814980 | 4305 | 4300 | 4315 | 4300 | 649 |
| 519 | 20230726 | 104400 | 982019685 | 4300 | 4315 | 4315 | 4300 | 2369 |
| 520 | 20230726 | 104300 | 971824705 | 4320 | 4320 | 4320 | 4320 | 346 |
| 521 | 20230726 | 104200 | 970329985 | 4320 | 4315 | 4320 | 4310 | 863 |
| 522 | 20230726 | 104100 | 966609005 | 4310 | 4315 | 4320 | 4310 | 3156 |
| 523 | 20230726 | 104000 | 952989640 | 4315 | 4325 | 4325 | 4310 | 4632 |
| 524 | 20230726 | 103900 | 932992010 | 4320 | 4320 | 4325 | 4320 | 1117 |
| 525 | 20230726 | 103800 | 928165380 | 4325 | 4330 | 4330 | 4325 | 2000 |
| 526 | 20230726 | 103700 | 919514890 | 4325 | 4325 | 4325 | 4325 | 216 |
| 527 | 20230726 | 103600 | 918580690 | 4325 | 4330 | 4330 | 4325 | 1041 |
| 528 | 20230726 | 103500 | 914073925 | 4340 | 4330 | 4340 | 4330 | 1347 |
| 529 | 20230726 | 103400 | 908241385 | 4330 | 4325 | 4330 | 4325 | 115 |
| 530 | 20230726 | 103300 | 907743940 | 4325 | 4325 | 4330 | 4325 | 301 |
| 531 | 20230726 | 103200 | 906442110 | 4325 | 4325 | 4325 | 4325 | 1589 |
| 532 | 20230726 | 103100 | 899569685 | 4350 | 4335 | 4350 | 4325 | 3326 |
| 533 | 20230726 | 103000 | 885142850 | 4335 | 4335 | 4335 | 4335 | 499 |
| 534 | 20230726 | 102900 | 882979685 | 4335 | 4335 | 4335 | 4335 | 1243 |
| 535 | 20230726 | 102800 | 877591280 | 4335 | 4350 | 4350 | 4335 | 580 |
| 536 | 20230726 | 102700 | 875073695 | 4350 | 4350 | 4350 | 4350 | 254 |
| 537 | 20230726 | 102600 | 873968795 | 4350 | 4335 | 4350 | 4335 | 83 |
| 538 | 20230726 | 102500 | 873608645 | 4355 | 4355 | 4355 | 4355 | 0 |
| 539 | 20230726 | 102400 | 873608645 | 4355 | 4360 | 4360 | 4355 | 1556 |
| 540 | 20230726 | 102300 | 866831765 | 4365 | 4345 | 4365 | 4325 | 2184 |
| 541 | 20230726 | 102200 | 857370915 | 4345 | 4360 | 4360 | 4345 | 3548 |
| 542 | 20230726 | 102100 | 841934010 | 4360 | 4360 | 4385 | 4360 | 1896 |
| 543 | 20230726 | 102000 | 833652730 | 4360 | 4365 | 4365 | 4360 | 615 |
| 544 | 20230726 | 101900 | 830968830 | 4365 | 4365 | 4370 | 4365 | 655 |
| 545 | 20230726 | 101800 | 828109085 | 4360 | 4365 | 4365 | 4360 | 433 |
| 546 | 20230726 | 101700 | 826221110 | 4365 | 4375 | 4375 | 4365 | 6897 |
| 547 | 20230726 | 101600 | 796046745 | 4375 | 4355 | 4375 | 4355 | 279 |
| 548 | 20230726 | 101500 | 794826520 | 4355 | 4375 | 4375 | 4355 | 2114 |
| 549 | 20230726 | 101400 | 785597025 | 4375 | 4380 | 4400 | 4375 | 264 |
| 550 | 20230726 | 101300 | 784441055 | 4380 | 4380 | 4380 | 4380 | 194 |
| 551 | 20230726 | 101200 | 783591335 | 4365 | 4380 | 4390 | 4360 | 2682 |
| 552 | 20230726 | 101100 | 771847355 | 4380 | 4375 | 4380 | 4375 | 953 |
| 553 | 20230726 | 101000 | 767673715 | 4380 | 4380 | 4380 | 4375 | 2290 |
| 554 | 20230726 | 100900 | 757647555 | 4390 | 4390 | 4390 | 4390 | 73 |
| 555 | 20230726 | 100800 | 757327085 | 4390 | 4380 | 4390 | 4380 | 146 |
| 556 | 20230726 | 100700 | 756687595 | 4380 | 4390 | 4400 | 4380 | 153 |
| 557 | 20230726 | 100600 | 756017215 | 4390 | 4380 | 4390 | 4375 | 2262 |
| 558 | 20230726 | 100500 | 746104695 | 4380 | 4380 | 4380 | 4380 | 735 |
| 559 | 20230726 | 100400 | 742885395 | 4400 | 4415 | 4415 | 4380 | 3908 |
| 560 | 20230726 | 100300 | 725687480 | 4410 | 4385 | 4415 | 4380 | 4256 |
| 561 | 20230726 | 100200 | 706957695 | 4385 | 4410 | 4410 | 4385 | 6770 |
| 562 | 20230726 | 100100 | 677183435 | 4410 | 4410 | 4415 | 4410 | 3648 |
| 563 | 20230726 | 100000 | 661094145 | 4415 | 4415 | 4415 | 4415 | 792 |
| 564 | 20230726 | 095900 | 657597465 | 4415 | 4420 | 4420 | 4415 | 235 |
| 565 | 20230726 | 095800 | 656558825 | 4420 | 4425 | 4430 | 4420 | 3079 |
| 566 | 20230726 | 095700 | 642944065 | 4430 | 4440 | 4470 | 4430 | 346 |
| 567 | 20230726 | 095600 | 641406045 | 4430 | 4430 | 4430 | 4430 | 1 |
| 568 | 20230726 | 095500 | 641401615 | 4425 | 4430 | 4430 | 4425 | 181 |
| 569 | 20230726 | 095400 | 640600540 | 4430 | 4430 | 4430 | 4425 | 1106 |
| 570 | 20230726 | 095300 | 635704980 | 4430 | 4430 | 4430 | 4430 | 63 |
| 571 | 20230726 | 095200 | 635425890 | 4430 | 4430 | 4430 | 4430 | 0 |
| 572 | 20230726 | 095100 | 635425890 | 4430 | 4435 | 4435 | 4430 | 203 |
| 573 | 20230726 | 095000 | 634526330 | 4435 | 4435 | 4435 | 4435 | 0 |
| 574 | 20230726 | 094900 | 634526330 | 4435 | 4435 | 4435 | 4435 | 57 |
| 575 | 20230726 | 094800 | 634273535 | 4435 | 4435 | 4435 | 4435 | 0 |
| 576 | 20230726 | 094700 | 634273535 | 4435 | 4430 | 4435 | 4430 | 804 |
| 577 | 20230726 | 094600 | 630711760 | 4430 | 4435 | 4445 | 4430 | 3571 |
| 578 | 20230726 | 094500 | 614883015 | 4435 | 4440 | 4440 | 4435 | 51 |
| 579 | 20230726 | 094400 | 614656665 | 4440 | 4440 | 4440 | 4440 | 121 |
| 580 | 20230726 | 094300 | 614119425 | 4435 | 4440 | 4440 | 4435 | 2035 |
| 581 | 20230726 | 094200 | 605086780 | 4440 | 4435 | 4440 | 4435 | 422 |
| 582 | 20230726 | 094100 | 603214420 | 4440 | 4455 | 4455 | 4440 | 757 |
| 583 | 20230726 | 094000 | 599849115 | 4455 | 4480 | 4480 | 4455 | 528 |
| 584 | 20230726 | 093900 | 597495940 | 4460 | 4460 | 4460 | 4460 | 2 |
| 585 | 20230726 | 093800 | 597487020 | 4455 | 4455 | 4455 | 4455 | 1450 |
| 586 | 20230726 | 093700 | 591027270 | 4490 | 4475 | 4490 | 4475 | 2161 |
| 587 | 20230726 | 093600 | 581354060 | 4445 | 4445 | 4445 | 4445 | 2370 |
| 588 | 20230726 | 093500 | 570819410 | 4445 | 4465 | 4465 | 4440 | 943 |
| 589 | 20230726 | 093400 | 566621940 | 4465 | 4465 | 4485 | 4465 | 1278 |
| 590 | 20230726 | 093300 | 560915650 | 4465 | 4485 | 4490 | 4465 | 817 |
| 591 | 20230726 | 093200 | 557255570 | 4480 | 4445 | 4480 | 4445 | 1301 |
| 592 | 20230726 | 093100 | 551440045 | 4440 | 4440 | 4440 | 4440 | 3030 |
| 593 | 20230726 | 093000 | 537986845 | 4440 | 4465 | 4465 | 4435 | 4388 |
| 594 | 20230726 | 092900 | 518478810 | 4460 | 4460 | 4465 | 4460 | 785 |
| 595 | 20230726 | 092800 | 514974445 | 4450 | 4470 | 4485 | 4450 | 9473 |
| 596 | 20230726 | 092700 | 472621105 | 4470 | 4470 | 4470 | 4440 | 9220 |
| 597 | 20230726 | 092600 | 431476735 | 4470 | 4445 | 4470 | 4445 | 712 |
| 598 | 20230726 | 092500 | 428297095 | 4445 | 4470 | 4470 | 4445 | 5798 |
| 599 | 20230726 | 092400 | 402500030 | 4445 | 4485 | 4485 | 4445 | 792 |
| 600 | 20230726 | 092300 | 398977280 | 4450 | 4450 | 4450 | 4450 | 682 |
| 601 | 20230726 | 092200 | 395942380 | 4450 | 4465 | 4480 | 4450 | 2845 |
| 602 | 20230726 | 092100 | 383225360 | 4470 | 4450 | 4470 | 4445 | 4341 |
| 603 | 20230726 | 092000 | 363868905 | 4440 | 4455 | 4465 | 4440 | 7352 |
| 604 | 20230726 | 091900 | 331205515 | 4455 | 4465 | 4465 | 4455 | 853 |
| 605 | 20230726 | 091800 | 327400285 | 4465 | 4485 | 4485 | 4465 | 2449 |
| 606 | 20230726 | 091700 | 316464455 | 4465 | 4465 | 4465 | 4465 | 470 |
| 607 | 20230726 | 091600 | 314365905 | 4465 | 4475 | 4475 | 4465 | 1507 |
| 608 | 20230726 | 091500 | 307636340 | 4475 | 4465 | 4480 | 4455 | 1783 |
| 609 | 20230726 | 091400 | 299667330 | 4465 | 4465 | 4465 | 4455 | 2338 |
| 610 | 20230726 | 091300 | 289238540 | 4465 | 4465 | 4490 | 4465 | 1483 |
| 611 | 20230726 | 091200 | 282611850 | 4465 | 4470 | 4495 | 4465 | 1810 |
| 612 | 20230726 | 091100 | 274524115 | 4470 | 4500 | 4500 | 4470 | 1321 |
| 613 | 20230726 | 091000 | 268585645 | 4500 | 4470 | 4500 | 4460 | 4537 |
| 614 | 20230726 | 090900 | 248314270 | 4470 | 4465 | 4505 | 4465 | 1636 |
| 615 | 20230726 | 090800 | 240958540 | 4485 | 4480 | 4495 | 4480 | 1972 |
| 616 | 20230726 | 090700 | 232116825 | 4480 | 4530 | 4530 | 4435 | 12508 |
| 617 | 20230726 | 090600 | 176130600 | 4530 | 4520 | 4565 | 4505 | 3289 |
| 618 | 20230726 | 090500 | 161276115 | 4520 | 4560 | 4600 | 4520 | 1881 |
| 619 | 20230726 | 090400 | 152717635 | 4565 | 4555 | 4565 | 4500 | 8703 |
| 620 | 20230726 | 090300 | 113348955 | 4545 | 4565 | 4565 | 4545 | 5857 |
| 621 | 20230726 | 090200 | 86656010 | 4565 | 4590 | 4610 | 4560 | 3319 |
| 622 | 20230726 | 090100 | 71470245 | 4570 | 4560 | 4590 | 4560 | 2626 |
| 623 | 20230726 | 090000 | 59463125 | 4585 | 4540 | 4585 | 4540 | 13082 |