29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 1895 |
| 3 | 20230726 | 184900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 4 | 20230726 | 184800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 5 | 20230726 | 184700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 6 | 20230726 | 184600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 7 | 20230726 | 184500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 8 | 20230726 | 184400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 9 | 20230726 | 184300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 10 | 20230726 | 184200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 11 | 20230726 | 184100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 12 | 20230726 | 184000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 13 | 20230726 | 183900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 14 | 20230726 | 183800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 15 | 20230726 | 183700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 16 | 20230726 | 183600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 17 | 20230726 | 183500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 18 | 20230726 | 183400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 19 | 20230726 | 183300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 20 | 20230726 | 183200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 21 | 20230726 | 183100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 22 | 20230726 | 183000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 23 | 20230726 | 182900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 24 | 20230726 | 182800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 25 | 20230726 | 182700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 26 | 20230726 | 182600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 27 | 20230726 | 182500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 28 | 20230726 | 182400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 29 | 20230726 | 182300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 30 | 20230726 | 182200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 31 | 20230726 | 182100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 32 | 20230726 | 182000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 1895 |
| 33 | 20230726 | 181900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 34 | 20230726 | 181800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 35 | 20230726 | 181700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 36 | 20230726 | 181600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 37 | 20230726 | 181500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 38 | 20230726 | 181400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 39 | 20230726 | 181300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 40 | 20230726 | 181200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 41 | 20230726 | 181100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 42 | 20230726 | 181000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 43 | 20230726 | 180900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 44 | 20230726 | 180800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 45 | 20230726 | 180700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 46 | 20230726 | 180600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 47 | 20230726 | 180500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 48 | 20230726 | 180400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 49 | 20230726 | 180300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 50 | 20230726 | 180200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 51 | 20230726 | 180100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 52 | 20230726 | 180000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 53 | 20230726 | 175900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 54 | 20230726 | 175800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 55 | 20230726 | 175700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 56 | 20230726 | 175600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 57 | 20230726 | 175500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 58 | 20230726 | 175400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 59 | 20230726 | 175300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 60 | 20230726 | 175200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 61 | 20230726 | 175100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 62 | 20230726 | 175000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 1895 |
| 63 | 20230726 | 174900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 64 | 20230726 | 174800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 65 | 20230726 | 174700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 66 | 20230726 | 174600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 67 | 20230726 | 174500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 68 | 20230726 | 174400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 69 | 20230726 | 174300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 70 | 20230726 | 174200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 71 | 20230726 | 174100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 72 | 20230726 | 174000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 73 | 20230726 | 173900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 74 | 20230726 | 173800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 75 | 20230726 | 173700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 76 | 20230726 | 173600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 77 | 20230726 | 173500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 78 | 20230726 | 173400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 79 | 20230726 | 173300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 80 | 20230726 | 173200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 81 | 20230726 | 173100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 82 | 20230726 | 173000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 83 | 20230726 | 172900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 84 | 20230726 | 172800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 85 | 20230726 | 172700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 86 | 20230726 | 172600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 87 | 20230726 | 172500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 88 | 20230726 | 172400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 89 | 20230726 | 172300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 90 | 20230726 | 172200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 91 | 20230726 | 172100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 92 | 20230726 | 172000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 1895 |
| 93 | 20230726 | 171900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 94 | 20230726 | 171800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 95 | 20230726 | 171700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 96 | 20230726 | 171600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 97 | 20230726 | 171500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 98 | 20230726 | 171400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 99 | 20230726 | 171300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 100 | 20230726 | 171200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 101 | 20230726 | 171100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 102 | 20230726 | 171000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 103 | 20230726 | 170900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 104 | 20230726 | 170800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 105 | 20230726 | 170700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 106 | 20230726 | 170600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 107 | 20230726 | 170500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 108 | 20230726 | 170400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 109 | 20230726 | 170300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 110 | 20230726 | 170200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 111 | 20230726 | 170100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 112 | 20230726 | 170000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 113 | 20230726 | 165900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 114 | 20230726 | 165800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 115 | 20230726 | 165700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 116 | 20230726 | 165600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 117 | 20230726 | 165500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 118 | 20230726 | 165400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 119 | 20230726 | 165300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 120 | 20230726 | 165200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 121 | 20230726 | 165100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 122 | 20230726 | 165000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 1895 |
| 123 | 20230726 | 164900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 124 | 20230726 | 164800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 125 | 20230726 | 164700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 126 | 20230726 | 164600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 127 | 20230726 | 164500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 128 | 20230726 | 164400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 129 | 20230726 | 164300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 130 | 20230726 | 164200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 131 | 20230726 | 164100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 132 | 20230726 | 164000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 133 | 20230726 | 163900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 134 | 20230726 | 163800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 135 | 20230726 | 163700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 136 | 20230726 | 163600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 137 | 20230726 | 163500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 138 | 20230726 | 163400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 139 | 20230726 | 163300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 140 | 20230726 | 163200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 141 | 20230726 | 163100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 142 | 20230726 | 163000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 143 | 20230726 | 162900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 144 | 20230726 | 162800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 145 | 20230726 | 162700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 146 | 20230726 | 162600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 147 | 20230726 | 162500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 148 | 20230726 | 162400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 149 | 20230726 | 162300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 150 | 20230726 | 162200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 151 | 20230726 | 162100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 152 | 20230726 | 162000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 1895 |
| 153 | 20230726 | 161900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 154 | 20230726 | 161800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 155 | 20230726 | 161700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 156 | 20230726 | 161600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 157 | 20230726 | 161500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 158 | 20230726 | 161400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 159 | 20230726 | 161300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 160 | 20230726 | 161200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 161 | 20230726 | 161100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 162 | 20230726 | 161000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 163 | 20230726 | 160900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 164 | 20230726 | 160800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 165 | 20230726 | 160700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 166 | 20230726 | 160600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 167 | 20230726 | 160500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 168 | 20230726 | 160400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 169 | 20230726 | 160300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 170 | 20230726 | 160200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 171 | 20230726 | 160100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 172 | 20230726 | 160000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 173 | 20230726 | 155900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 174 | 20230726 | 155800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 175 | 20230726 | 155700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 176 | 20230726 | 155600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 177 | 20230726 | 155500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 178 | 20230726 | 155400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 179 | 20230726 | 155300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 180 | 20230726 | 155200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 181 | 20230726 | 155100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 182 | 20230726 | 155000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 1895 |
| 183 | 20230726 | 154900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 184 | 20230726 | 154800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 185 | 20230726 | 154700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 186 | 20230726 | 154600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 187 | 20230726 | 154500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 188 | 20230726 | 154400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 189 | 20230726 | 154300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 190 | 20230726 | 154200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 191 | 20230726 | 154100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 192 | 20230726 | 154000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 193 | 20230726 | 153900 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 194 | 20230726 | 153800 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 195 | 20230726 | 153700 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 196 | 20230726 | 153600 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 197 | 20230726 | 153500 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 198 | 20230726 | 153400 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 199 | 20230726 | 153300 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 200 | 20230726 | 153200 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 201 | 20230726 | 153100 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 0 |
| 202 | 20230726 | 153000 | 1214066725 | 2905 | 2905 | 2905 | 2905 | 1895 |
| 203 | 20230726 | 152900 | 1208561750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20230726 | 152800 | 1208561750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20230726 | 152700 | 1208561750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20230726 | 152600 | 1208561750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 207 | 20230726 | 152500 | 1208561750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20230726 | 152400 | 1208561750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20230726 | 152300 | 1208561750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20230726 | 152200 | 1208561750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20230726 | 152100 | 1208561750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 212 | 20230726 | 152000 | 1208561750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 213 | 20230726 | 151900 | 1208561750 | 2895 | 2885 | 2895 | 2865 | 921 |
| 214 | 20230726 | 151800 | 1205918995 | 2890 | 2885 | 2895 | 2885 | 378 |
| 215 | 20230726 | 151700 | 1204826835 | 2885 | 2870 | 2885 | 2870 | 1150 |
| 216 | 20230726 | 151600 | 1201511335 | 2865 | 2865 | 2865 | 2865 | 17 |
| 217 | 20230726 | 151500 | 1201462630 | 2900 | 2890 | 2900 | 2890 | 331 |
| 218 | 20230726 | 151400 | 1200503885 | 2860 | 2860 | 2890 | 2860 | 137 |
| 219 | 20230726 | 151300 | 1200111465 | 2855 | 2885 | 2885 | 2850 | 6342 |
| 220 | 20230726 | 151200 | 1181998290 | 2885 | 2880 | 2885 | 2845 | 2749 |
| 221 | 20230726 | 151100 | 1174124955 | 2885 | 2885 | 2885 | 2885 | 621 |
| 222 | 20230726 | 151000 | 1172333370 | 2885 | 2895 | 2900 | 2885 | 403 |
| 223 | 20230726 | 150900 | 1171167075 | 2895 | 2895 | 2895 | 2885 | 561 |
| 224 | 20230726 | 150800 | 1169544300 | 2895 | 2895 | 2895 | 2895 | 3 |
| 225 | 20230726 | 150700 | 1169535615 | 2895 | 2895 | 2895 | 2895 | 11 |
| 226 | 20230726 | 150600 | 1169503770 | 2895 | 2895 | 2895 | 2895 | 173 |
| 227 | 20230726 | 150500 | 1169002935 | 2870 | 2870 | 2870 | 2870 | 0 |
| 228 | 20230726 | 150400 | 1169002935 | 2870 | 2870 | 2870 | 2870 | 0 |
| 229 | 20230726 | 150300 | 1169002935 | 2870 | 2870 | 2870 | 2870 | 227 |
| 230 | 20230726 | 150200 | 1168351445 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20230726 | 150100 | 1168351445 | 2900 | 2900 | 2900 | 2900 | 1162 |
| 232 | 20230726 | 150000 | 1164981645 | 2915 | 2915 | 2915 | 2915 | 5 |
| 233 | 20230726 | 145900 | 1164967070 | 2910 | 2910 | 2910 | 2910 | 0 |
| 234 | 20230726 | 145800 | 1164967070 | 2910 | 2900 | 2910 | 2900 | 1498 |
| 235 | 20230726 | 145700 | 1160613490 | 2900 | 2900 | 2900 | 2900 | 633 |
| 236 | 20230726 | 145600 | 1158777790 | 2875 | 2875 | 2875 | 2875 | 0 |
| 237 | 20230726 | 145500 | 1158777790 | 2875 | 2900 | 2900 | 2875 | 3534 |
| 238 | 20230726 | 145400 | 1148562690 | 2880 | 2880 | 2880 | 2880 | 80 |
| 239 | 20230726 | 145300 | 1148332290 | 2850 | 2850 | 2850 | 2850 | 0 |
| 240 | 20230726 | 145200 | 1148332290 | 2850 | 2900 | 2900 | 2850 | 4156 |
| 241 | 20230726 | 145100 | 1136351990 | 2900 | 2905 | 2905 | 2900 | 100 |
| 242 | 20230726 | 145000 | 1136061565 | 2905 | 2905 | 2905 | 2905 | 100 |
| 243 | 20230726 | 144900 | 1135771065 | 2910 | 2910 | 2910 | 2910 | 10 |
| 244 | 20230726 | 144800 | 1135741965 | 2910 | 2910 | 2910 | 2910 | 0 |
| 245 | 20230726 | 144700 | 1135741965 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 246 | 20230726 | 144600 | 1132831965 | 2900 | 2900 | 2900 | 2895 | 1238 |
| 247 | 20230726 | 144500 | 1129241790 | 2900 | 2900 | 2900 | 2900 | 154 |
| 248 | 20230726 | 144400 | 1128795190 | 2900 | 2910 | 2910 | 2900 | 3031 |
| 249 | 20230726 | 144300 | 1120005080 | 2910 | 2910 | 2910 | 2910 | 0 |
| 250 | 20230726 | 144200 | 1120005080 | 2910 | 2910 | 2910 | 2910 | 0 |
| 251 | 20230726 | 144100 | 1120005080 | 2910 | 2910 | 2910 | 2910 | 3370 |
| 252 | 20230726 | 144000 | 1110198380 | 2905 | 2905 | 2905 | 2905 | 0 |
| 253 | 20230726 | 143900 | 1110198380 | 2905 | 2905 | 2905 | 2905 | 4403 |
| 254 | 20230726 | 143800 | 1097407665 | 2900 | 2895 | 2900 | 2895 | 3796 |
| 255 | 20230726 | 143700 | 1086410645 | 2890 | 2870 | 2890 | 2870 | 1687 |
| 256 | 20230726 | 143600 | 1081540500 | 2870 | 2880 | 2880 | 2870 | 40 |
| 257 | 20230726 | 143500 | 1081425490 | 2890 | 2890 | 2890 | 2890 | 877 |
| 258 | 20230726 | 143400 | 1078890960 | 2885 | 2885 | 2885 | 2885 | 230 |
| 259 | 20230726 | 143300 | 1078227410 | 2890 | 2890 | 2890 | 2890 | 0 |
| 260 | 20230726 | 143200 | 1078227410 | 2890 | 2890 | 2890 | 2890 | 9 |
| 261 | 20230726 | 143100 | 1078201400 | 2890 | 2890 | 2890 | 2885 | 24 |
| 262 | 20230726 | 143000 | 1078132140 | 2885 | 2885 | 2885 | 2885 | 674 |
| 263 | 20230726 | 142900 | 1076187650 | 2885 | 2885 | 2885 | 2885 | 306 |
| 264 | 20230726 | 142800 | 1075304840 | 2885 | 2885 | 2885 | 2885 | 1000 |
| 265 | 20230726 | 142700 | 1072419840 | 2880 | 2880 | 2880 | 2880 | 561 |
| 266 | 20230726 | 142600 | 1070804160 | 2875 | 2875 | 2875 | 2875 | 0 |
| 267 | 20230726 | 142500 | 1070804160 | 2875 | 2875 | 2875 | 2875 | 730 |
| 268 | 20230726 | 142400 | 1068705410 | 2875 | 2875 | 2875 | 2875 | 0 |
| 269 | 20230726 | 142300 | 1068705410 | 2875 | 2875 | 2875 | 2875 | 112 |
| 270 | 20230726 | 142200 | 1068383410 | 2875 | 2875 | 2875 | 2875 | 0 |
| 271 | 20230726 | 142100 | 1068383410 | 2875 | 2880 | 2880 | 2875 | 8 |
| 272 | 20230726 | 142000 | 1068360380 | 2880 | 2880 | 2880 | 2880 | 0 |
| 273 | 20230726 | 141900 | 1068360380 | 2880 | 2880 | 2880 | 2880 | 0 |
| 274 | 20230726 | 141800 | 1068360380 | 2880 | 2880 | 2880 | 2880 | 2003 |
| 275 | 20230726 | 141700 | 1062591740 | 2875 | 2870 | 2875 | 2870 | 1038 |
| 276 | 20230726 | 141600 | 1059611495 | 2865 | 2860 | 2865 | 2860 | 412 |
| 277 | 20230726 | 141500 | 1058432275 | 2855 | 2860 | 2860 | 2855 | 2 |
| 278 | 20230726 | 141400 | 1058426560 | 2855 | 2855 | 2855 | 2855 | 351 |
| 279 | 20230726 | 141300 | 1057424455 | 2850 | 2865 | 2865 | 2850 | 410 |
| 280 | 20230726 | 141200 | 1056251585 | 2850 | 2850 | 2850 | 2850 | 171 |
| 281 | 20230726 | 141100 | 1055764235 | 2850 | 2850 | 2850 | 2850 | 0 |
| 282 | 20230726 | 141000 | 1055764235 | 2850 | 2850 | 2850 | 2850 | 3 |
| 283 | 20230726 | 140900 | 1055755685 | 2850 | 2850 | 2850 | 2850 | 0 |
| 284 | 20230726 | 140800 | 1055755685 | 2850 | 2850 | 2850 | 2850 | 871 |
| 285 | 20230726 | 140700 | 1053273335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 286 | 20230726 | 140600 | 1053273335 | 2870 | 2870 | 2870 | 2870 | 4 |
| 287 | 20230726 | 140500 | 1053261855 | 2870 | 2870 | 2870 | 2870 | 0 |
| 288 | 20230726 | 140400 | 1053261855 | 2870 | 2870 | 2870 | 2870 | 0 |
| 289 | 20230726 | 140300 | 1053261855 | 2870 | 2870 | 2870 | 2870 | 130 |
| 290 | 20230726 | 140200 | 1052888755 | 2850 | 2840 | 2850 | 2840 | 2704 |
| 291 | 20230726 | 140100 | 1045194180 | 2825 | 2825 | 2825 | 2825 | 200 |
| 292 | 20230726 | 140000 | 1044629180 | 2845 | 2845 | 2850 | 2845 | 104 |
| 293 | 20230726 | 135900 | 1044333225 | 2845 | 2830 | 2845 | 2820 | 3113 |
| 294 | 20230726 | 135800 | 1035537645 | 2830 | 2835 | 2835 | 2830 | 1042 |
| 295 | 20230726 | 135700 | 1032587225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 296 | 20230726 | 135600 | 1032587225 | 2830 | 2830 | 2830 | 2830 | 3389 |
| 297 | 20230726 | 135500 | 1022996355 | 2830 | 2835 | 2850 | 2830 | 3057 |
| 298 | 20230726 | 135400 | 1014311865 | 2845 | 2845 | 2850 | 2845 | 1344 |
| 299 | 20230726 | 135300 | 1010485630 | 2830 | 2830 | 2830 | 2830 | 650 |
| 300 | 20230726 | 135200 | 1008646130 | 2840 | 2840 | 2845 | 2830 | 5961 |
| 301 | 20230726 | 135100 | 991750205 | 2840 | 2850 | 2850 | 2840 | 7890 |
| 302 | 20230726 | 135000 | 969327015 | 2845 | 2845 | 2845 | 2845 | 0 |
| 303 | 20230726 | 134900 | 969327015 | 2845 | 2845 | 2845 | 2845 | 0 |
| 304 | 20230726 | 134800 | 969327015 | 2845 | 2860 | 2860 | 2845 | 609 |
| 305 | 20230726 | 134700 | 967592400 | 2850 | 2850 | 2850 | 2850 | 11 |
| 306 | 20230726 | 134600 | 967561050 | 2850 | 2850 | 2850 | 2850 | 13 |
| 307 | 20230726 | 134500 | 967524000 | 2850 | 2850 | 2850 | 2850 | 17 |
| 308 | 20230726 | 134400 | 967475550 | 2850 | 2855 | 2855 | 2850 | 870 |
| 309 | 20230726 | 134300 | 964995860 | 2865 | 2865 | 2865 | 2865 | 4 |
| 310 | 20230726 | 134200 | 964984400 | 2865 | 2865 | 2865 | 2865 | 0 |
| 311 | 20230726 | 134100 | 964984400 | 2865 | 2855 | 2865 | 2850 | 1130 |
| 312 | 20230726 | 134000 | 961757535 | 2865 | 2855 | 2865 | 2855 | 401 |
| 313 | 20230726 | 133900 | 960612670 | 2860 | 2860 | 2860 | 2860 | 0 |
| 314 | 20230726 | 133800 | 960612670 | 2860 | 2860 | 2860 | 2860 | 100 |
| 315 | 20230726 | 133700 | 960326670 | 2855 | 2855 | 2855 | 2855 | 0 |
| 316 | 20230726 | 133600 | 960326670 | 2855 | 2855 | 2855 | 2855 | 0 |
| 317 | 20230726 | 133500 | 960326670 | 2855 | 2865 | 2865 | 2855 | 265 |
| 318 | 20230726 | 133400 | 959567835 | 2870 | 2870 | 2870 | 2870 | 0 |
| 319 | 20230726 | 133300 | 959567835 | 2870 | 2870 | 2870 | 2870 | 4 |
| 320 | 20230726 | 133200 | 959556355 | 2870 | 2870 | 2870 | 2870 | 0 |
| 321 | 20230726 | 133100 | 959556355 | 2870 | 2870 | 2870 | 2870 | 1 |
| 322 | 20230726 | 133000 | 959553485 | 2855 | 2880 | 2880 | 2855 | 1302 |
| 323 | 20230726 | 132900 | 955803775 | 2885 | 2885 | 2885 | 2885 | 0 |
| 324 | 20230726 | 132800 | 955803775 | 2885 | 2885 | 2885 | 2885 | 18 |
| 325 | 20230726 | 132700 | 955751845 | 2885 | 2865 | 2885 | 2865 | 10000 |
| 326 | 20230726 | 132600 | 926907750 | 2850 | 2850 | 2850 | 2850 | 12 |
| 327 | 20230726 | 132500 | 926873550 | 2850 | 2850 | 2855 | 2850 | 216 |
| 328 | 20230726 | 132400 | 926257935 | 2845 | 2850 | 2850 | 2845 | 1068 |
| 329 | 20230726 | 132300 | 923217970 | 2855 | 2855 | 2855 | 2855 | 0 |
| 330 | 20230726 | 132200 | 923217970 | 2855 | 2855 | 2855 | 2855 | 130 |
| 331 | 20230726 | 132100 | 922846820 | 2850 | 2850 | 2850 | 2850 | 0 |
| 332 | 20230726 | 132000 | 922846820 | 2850 | 2850 | 2850 | 2850 | 2 |
| 333 | 20230726 | 131900 | 922841120 | 2865 | 2855 | 2875 | 2855 | 3559 |
| 334 | 20230726 | 131800 | 912629225 | 2850 | 2850 | 2850 | 2850 | 1581 |
| 335 | 20230726 | 131700 | 908123375 | 2835 | 2835 | 2835 | 2835 | 371 |
| 336 | 20230726 | 131600 | 907071590 | 2835 | 2850 | 2850 | 2835 | 54 |
| 337 | 20230726 | 131500 | 906917855 | 2850 | 2840 | 2850 | 2830 | 1919 |
| 338 | 20230726 | 131400 | 901477885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 339 | 20230726 | 131300 | 901477885 | 2835 | 2835 | 2835 | 2835 | 400 |
| 340 | 20230726 | 131200 | 900343885 | 2830 | 2830 | 2830 | 2830 | 5 |
| 341 | 20230726 | 131100 | 900329735 | 2830 | 2850 | 2850 | 2830 | 4083 |
| 342 | 20230726 | 131000 | 888720845 | 2835 | 2835 | 2835 | 2835 | 15028 |
| 343 | 20230726 | 130900 | 846116465 | 2835 | 2835 | 2835 | 2835 | 0 |
| 344 | 20230726 | 130800 | 846116465 | 2835 | 2835 | 2835 | 2835 | 123 |
| 345 | 20230726 | 130700 | 845767760 | 2835 | 2835 | 2835 | 2835 | 1 |
| 346 | 20230726 | 130600 | 845764925 | 2835 | 2835 | 2835 | 2835 | 0 |
| 347 | 20230726 | 130500 | 845764925 | 2835 | 2855 | 2855 | 2835 | 12013 |
| 348 | 20230726 | 130400 | 811624760 | 2855 | 2855 | 2855 | 2855 | 438 |
| 349 | 20230726 | 130300 | 810374270 | 2850 | 2850 | 2850 | 2850 | 70 |
| 350 | 20230726 | 130200 | 810174770 | 2850 | 2860 | 2860 | 2850 | 3510 |
| 351 | 20230726 | 130100 | 800168480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 352 | 20230726 | 130000 | 800168480 | 2860 | 2860 | 2860 | 2860 | 79 |
| 353 | 20230726 | 125900 | 799942540 | 2860 | 2860 | 2860 | 2860 | 0 |
| 354 | 20230726 | 125800 | 799942540 | 2860 | 2860 | 2860 | 2860 | 0 |
| 355 | 20230726 | 125700 | 799942540 | 2860 | 2860 | 2860 | 2860 | 0 |
| 356 | 20230726 | 125600 | 799942540 | 2860 | 2860 | 2860 | 2860 | 0 |
| 357 | 20230726 | 125500 | 799942540 | 2860 | 2860 | 2860 | 2860 | 0 |
| 358 | 20230726 | 125400 | 799942540 | 2860 | 2860 | 2860 | 2860 | 0 |
| 359 | 20230726 | 125300 | 799942540 | 2860 | 2860 | 2860 | 2860 | 0 |
| 360 | 20230726 | 125200 | 799942540 | 2860 | 2860 | 2860 | 2860 | 57 |
| 361 | 20230726 | 125100 | 799779520 | 2860 | 2860 | 2860 | 2860 | 0 |
| 362 | 20230726 | 125000 | 799779520 | 2860 | 2860 | 2860 | 2860 | 107 |
| 363 | 20230726 | 124900 | 799473500 | 2860 | 2850 | 2860 | 2850 | 521 |
| 364 | 20230726 | 124800 | 797987630 | 2850 | 2855 | 2855 | 2850 | 4000 |
| 365 | 20230726 | 124700 | 786582750 | 2870 | 2870 | 2870 | 2870 | 25 |
| 366 | 20230726 | 124600 | 786511000 | 2855 | 2855 | 2855 | 2855 | 0 |
| 367 | 20230726 | 124500 | 786511000 | 2855 | 2855 | 2855 | 2855 | 2050 |
| 368 | 20230726 | 124400 | 780658250 | 2855 | 2855 | 2855 | 2855 | 0 |
| 369 | 20230726 | 124300 | 780658250 | 2855 | 2855 | 2855 | 2855 | 0 |
| 370 | 20230726 | 124200 | 780658250 | 2855 | 2855 | 2855 | 2855 | 50 |
| 371 | 20230726 | 124100 | 780515500 | 2855 | 2860 | 2860 | 2855 | 904 |
| 372 | 20230726 | 124000 | 777933080 | 2860 | 2855 | 2860 | 2855 | 102 |
| 373 | 20230726 | 123900 | 777641840 | 2855 | 2855 | 2855 | 2855 | 3149 |
| 374 | 20230726 | 123800 | 768651445 | 2860 | 2860 | 2860 | 2860 | 327 |
| 375 | 20230726 | 123700 | 767716225 | 2855 | 2860 | 2860 | 2855 | 1318 |
| 376 | 20230726 | 123600 | 763952140 | 2860 | 2860 | 2860 | 2860 | 166 |
| 377 | 20230726 | 123500 | 763477380 | 2855 | 2855 | 2855 | 2855 | 3368 |
| 378 | 20230726 | 123400 | 753861740 | 2855 | 2855 | 2860 | 2855 | 689 |
| 379 | 20230726 | 123300 | 751892265 | 2860 | 2860 | 2860 | 2860 | 635 |
| 380 | 20230726 | 123200 | 750076165 | 2875 | 2865 | 2875 | 2855 | 2027 |
| 381 | 20230726 | 123100 | 744275795 | 2865 | 2880 | 2880 | 2865 | 2562 |
| 382 | 20230726 | 123000 | 736912235 | 2880 | 2870 | 2880 | 2870 | 948 |
| 383 | 20230726 | 122900 | 734188745 | 2875 | 2875 | 2875 | 2875 | 0 |
| 384 | 20230726 | 122800 | 734188745 | 2875 | 2875 | 2880 | 2870 | 587 |
| 385 | 20230726 | 122700 | 732502865 | 2875 | 2875 | 2875 | 2875 | 3503 |
| 386 | 20230726 | 122600 | 722431740 | 2880 | 2880 | 2880 | 2880 | 2025 |
| 387 | 20230726 | 122500 | 716599740 | 2885 | 2880 | 2885 | 2880 | 104 |
| 388 | 20230726 | 122400 | 716299720 | 2880 | 2880 | 2880 | 2880 | 100 |
| 389 | 20230726 | 122300 | 716011720 | 2880 | 2880 | 2880 | 2880 | 25 |
| 390 | 20230726 | 122200 | 715939720 | 2880 | 2880 | 2880 | 2880 | 27 |
| 391 | 20230726 | 122100 | 715861960 | 2880 | 2880 | 2880 | 2880 | 671 |
| 392 | 20230726 | 122000 | 713929480 | 2880 | 2885 | 2885 | 2880 | 80 |
| 393 | 20230726 | 121900 | 713699065 | 2885 | 2885 | 2885 | 2885 | 0 |
| 394 | 20230726 | 121800 | 713699065 | 2885 | 2885 | 2885 | 2885 | 12 |
| 395 | 20230726 | 121700 | 713664445 | 2885 | 2880 | 2885 | 2880 | 137 |
| 396 | 20230726 | 121600 | 713269810 | 2880 | 2880 | 2880 | 2880 | 0 |
| 397 | 20230726 | 121500 | 713269810 | 2880 | 2880 | 2880 | 2880 | 2504 |
| 398 | 20230726 | 121400 | 706058290 | 2880 | 2880 | 2880 | 2880 | 1633 |
| 399 | 20230726 | 121300 | 701355250 | 2885 | 2880 | 2885 | 2880 | 155 |
| 400 | 20230726 | 121200 | 700908845 | 2880 | 2880 | 2880 | 2880 | 563 |
| 401 | 20230726 | 121100 | 699287405 | 2885 | 2880 | 2885 | 2880 | 224 |
| 402 | 20230726 | 121000 | 698642245 | 2885 | 2885 | 2885 | 2885 | 0 |
| 403 | 20230726 | 120900 | 698642245 | 2885 | 2885 | 2885 | 2885 | 0 |
| 404 | 20230726 | 120800 | 698642245 | 2885 | 2885 | 2885 | 2885 | 998 |
| 405 | 20230726 | 120700 | 695763015 | 2885 | 2885 | 2885 | 2885 | 0 |
| 406 | 20230726 | 120600 | 695763015 | 2885 | 2885 | 2885 | 2880 | 70 |
| 407 | 20230726 | 120500 | 695561365 | 2885 | 2880 | 2885 | 2880 | 494 |
| 408 | 20230726 | 120400 | 694138620 | 2880 | 2890 | 2890 | 2880 | 301 |
| 409 | 20230726 | 120300 | 693271730 | 2880 | 2880 | 2880 | 2880 | 116 |
| 410 | 20230726 | 120200 | 692937650 | 2880 | 2880 | 2880 | 2880 | 0 |
| 411 | 20230726 | 120100 | 692937650 | 2880 | 2880 | 2880 | 2880 | 184 |
| 412 | 20230726 | 120000 | 692407730 | 2880 | 2890 | 2890 | 2880 | 346 |
| 413 | 20230726 | 115900 | 691410540 | 2890 | 2880 | 2890 | 2875 | 777 |
| 414 | 20230726 | 115800 | 689175865 | 2880 | 2880 | 2880 | 2880 | 16 |
| 415 | 20230726 | 115700 | 689129785 | 2890 | 2890 | 2890 | 2890 | 810 |
| 416 | 20230726 | 115600 | 686788885 | 2890 | 2890 | 2890 | 2890 | 1 |
| 417 | 20230726 | 115500 | 686785995 | 2890 | 2885 | 2890 | 2885 | 1000 |
| 418 | 20230726 | 115400 | 683896060 | 2890 | 2890 | 2890 | 2890 | 57 |
| 419 | 20230726 | 115300 | 683731330 | 2890 | 2885 | 2890 | 2885 | 308 |
| 420 | 20230726 | 115200 | 682841225 | 2890 | 2890 | 2890 | 2890 | 1 |
| 421 | 20230726 | 115100 | 682838335 | 2885 | 2885 | 2885 | 2885 | 11 |
| 422 | 20230726 | 115000 | 682806600 | 2895 | 2895 | 2895 | 2890 | 105 |
| 423 | 20230726 | 114900 | 682502630 | 2895 | 2875 | 2895 | 2875 | 5200 |
| 424 | 20230726 | 114800 | 667493370 | 2875 | 2875 | 2875 | 2875 | 11 |
| 425 | 20230726 | 114700 | 667461745 | 2875 | 2875 | 2875 | 2875 | 70 |
| 426 | 20230726 | 114600 | 667260495 | 2875 | 2875 | 2875 | 2875 | 5 |
| 427 | 20230726 | 114500 | 667246120 | 2875 | 2880 | 2880 | 2875 | 147 |
| 428 | 20230726 | 114400 | 666823455 | 2880 | 2880 | 2880 | 2880 | 12 |
| 429 | 20230726 | 114300 | 666788895 | 2870 | 2870 | 2870 | 2870 | 149 |
| 430 | 20230726 | 114200 | 666361265 | 2875 | 2880 | 2880 | 2875 | 850 |
| 431 | 20230726 | 114100 | 663917490 | 2875 | 2880 | 2880 | 2875 | 1795 |
| 432 | 20230726 | 114000 | 658748065 | 2880 | 2880 | 2880 | 2880 | 208 |
| 433 | 20230726 | 113900 | 658149025 | 2880 | 2880 | 2880 | 2880 | 351 |
| 434 | 20230726 | 113800 | 657138145 | 2880 | 2880 | 2880 | 2880 | 200 |
| 435 | 20230726 | 113700 | 656562145 | 2880 | 2880 | 2880 | 2880 | 1 |
| 436 | 20230726 | 113600 | 656559265 | 2875 | 2880 | 2880 | 2875 | 1001 |
| 437 | 20230726 | 113500 | 653681385 | 2880 | 2880 | 2880 | 2880 | 3 |
| 438 | 20230726 | 113400 | 653672745 | 2880 | 2880 | 2880 | 2880 | 0 |
| 439 | 20230726 | 113300 | 653672745 | 2880 | 2880 | 2880 | 2880 | 848 |
| 440 | 20230726 | 113200 | 651230505 | 2875 | 2875 | 2875 | 2875 | 829 |
| 441 | 20230726 | 113100 | 648847130 | 2865 | 2865 | 2865 | 2865 | 500 |
| 442 | 20230726 | 113000 | 647414630 | 2875 | 2870 | 2875 | 2870 | 4 |
| 443 | 20230726 | 112900 | 647403145 | 2870 | 2860 | 2870 | 2855 | 1250 |
| 444 | 20230726 | 112800 | 643818390 | 2855 | 2860 | 2860 | 2855 | 100 |
| 445 | 20230726 | 112700 | 643532570 | 2855 | 2855 | 2855 | 2855 | 170 |
| 446 | 20230726 | 112600 | 643047220 | 2855 | 2855 | 2855 | 2855 | 1600 |
| 447 | 20230726 | 112500 | 638479220 | 2870 | 2870 | 2870 | 2870 | 1 |
| 448 | 20230726 | 112400 | 638476350 | 2850 | 2850 | 2850 | 2850 | 0 |
| 449 | 20230726 | 112300 | 638476350 | 2850 | 2850 | 2850 | 2850 | 0 |
| 450 | 20230726 | 112200 | 638476350 | 2850 | 2870 | 2870 | 2850 | 166 |
| 451 | 20230726 | 112100 | 638003230 | 2850 | 2850 | 2850 | 2850 | 560 |
| 452 | 20230726 | 112000 | 636407230 | 2850 | 2850 | 2850 | 2850 | 2 |
| 453 | 20230726 | 111900 | 636401530 | 2850 | 2850 | 2850 | 2850 | 9510 |
| 454 | 20230726 | 111800 | 609298030 | 2850 | 2870 | 2870 | 2850 | 5518 |
| 455 | 20230726 | 111700 | 593568205 | 2870 | 2870 | 2870 | 2870 | 1 |
| 456 | 20230726 | 111600 | 593565335 | 2870 | 2870 | 2870 | 2870 | 1 |
| 457 | 20230726 | 111500 | 593562465 | 2870 | 2850 | 2870 | 2850 | 120 |
| 458 | 20230726 | 111400 | 593220065 | 2850 | 2870 | 2870 | 2850 | 931 |
| 459 | 20230726 | 111300 | 590561735 | 2870 | 2870 | 2870 | 2870 | 1 |
| 460 | 20230726 | 111200 | 590558865 | 2870 | 2865 | 2870 | 2855 | 10243 |
| 461 | 20230726 | 111100 | 561263830 | 2870 | 2870 | 2870 | 2870 | 1 |
| 462 | 20230726 | 111000 | 561260960 | 2870 | 2870 | 2870 | 2870 | 1 |
| 463 | 20230726 | 110900 | 561258090 | 2860 | 2870 | 2870 | 2860 | 215 |
| 464 | 20230726 | 110800 | 560643035 | 2870 | 2870 | 2870 | 2870 | 0 |
| 465 | 20230726 | 110700 | 560643035 | 2870 | 2870 | 2870 | 2870 | 1063 |
| 466 | 20230726 | 110600 | 557592225 | 2875 | 2875 | 2875 | 2875 | 1 |
| 467 | 20230726 | 110500 | 557589350 | 2875 | 2880 | 2880 | 2875 | 289 |
| 468 | 20230726 | 110400 | 556757975 | 2880 | 2875 | 2880 | 2875 | 227 |
| 469 | 20230726 | 110300 | 556105345 | 2880 | 2880 | 2880 | 2880 | 349 |
| 470 | 20230726 | 110200 | 555100225 | 2865 | 2865 | 2870 | 2865 | 103 |
| 471 | 20230726 | 110100 | 554804735 | 2865 | 2870 | 2875 | 2865 | 2762 |
| 472 | 20230726 | 110000 | 546869895 | 2870 | 2870 | 2870 | 2870 | 1 |
| 473 | 20230726 | 105900 | 546867025 | 2870 | 2875 | 2875 | 2870 | 77 |
| 474 | 20230726 | 105800 | 546646025 | 2870 | 2875 | 2875 | 2870 | 984 |
| 475 | 20230726 | 105700 | 543821940 | 2880 | 2875 | 2880 | 2875 | 2 |
| 476 | 20230726 | 105600 | 543816185 | 2870 | 2870 | 2870 | 2870 | 0 |
| 477 | 20230726 | 105500 | 543816185 | 2870 | 2860 | 2870 | 2860 | 1363 |
| 478 | 20230726 | 105400 | 539904385 | 2855 | 2855 | 2855 | 2855 | 708 |
| 479 | 20230726 | 105300 | 537883045 | 2860 | 2860 | 2860 | 2860 | 25 |
| 480 | 20230726 | 105200 | 537811545 | 2870 | 2870 | 2870 | 2870 | 250 |
| 481 | 20230726 | 105100 | 537094045 | 2870 | 2870 | 2870 | 2870 | 1 |
| 482 | 20230726 | 105000 | 537091175 | 2865 | 2850 | 2865 | 2850 | 1136 |
| 483 | 20230726 | 104900 | 533848180 | 2850 | 2845 | 2850 | 2840 | 568 |
| 484 | 20230726 | 104800 | 532233150 | 2840 | 2845 | 2845 | 2840 | 1365 |
| 485 | 20230726 | 104700 | 528350025 | 2845 | 2850 | 2850 | 2840 | 5594 |
| 486 | 20230726 | 104600 | 512428470 | 2850 | 2855 | 2855 | 2850 | 1175 |
| 487 | 20230726 | 104500 | 509078995 | 2855 | 2855 | 2860 | 2855 | 1153 |
| 488 | 20230726 | 104400 | 505786675 | 2855 | 2860 | 2860 | 2855 | 77 |
| 489 | 20230726 | 104300 | 505566835 | 2860 | 2860 | 2860 | 2860 | 1312 |
| 490 | 20230726 | 104200 | 501814515 | 2865 | 2865 | 2865 | 2860 | 511 |
| 491 | 20230726 | 104100 | 500352740 | 2870 | 2870 | 2870 | 2870 | 5 |
| 492 | 20230726 | 104000 | 500338390 | 2870 | 2870 | 2870 | 2860 | 667 |
| 493 | 20230726 | 103900 | 498430020 | 2865 | 2865 | 2865 | 2865 | 19 |
| 494 | 20230726 | 103800 | 498375585 | 2860 | 2865 | 2865 | 2860 | 884 |
| 495 | 20230726 | 103700 | 495847290 | 2865 | 2865 | 2865 | 2865 | 1 |
| 496 | 20230726 | 103600 | 495844425 | 2865 | 2860 | 2865 | 2860 | 414 |
| 497 | 20230726 | 103500 | 494660265 | 2860 | 2860 | 2860 | 2855 | 802 |
| 498 | 20230726 | 103400 | 492368550 | 2860 | 2865 | 2865 | 2860 | 1075 |
| 499 | 20230726 | 103300 | 489294045 | 2860 | 2850 | 2865 | 2850 | 384 |
| 500 | 20230726 | 103200 | 488196305 | 2870 | 2860 | 2870 | 2850 | 4210 |
| 501 | 20230726 | 103100 | 476194235 | 2870 | 2885 | 2885 | 2870 | 664 |
| 502 | 20230726 | 103000 | 474288255 | 2885 | 2870 | 2885 | 2850 | 13798 |
| 503 | 20230726 | 102900 | 434848990 | 2870 | 2870 | 2870 | 2870 | 5340 |
| 504 | 20230726 | 102800 | 419523190 | 2870 | 2885 | 2900 | 2870 | 5927 |
| 505 | 20230726 | 102700 | 402388425 | 2880 | 2880 | 2880 | 2880 | 18 |
| 506 | 20230726 | 102600 | 402336585 | 2890 | 2870 | 2890 | 2870 | 91 |
| 507 | 20230726 | 102500 | 402075080 | 2870 | 2885 | 2885 | 2870 | 4585 |
| 508 | 20230726 | 102400 | 388891990 | 2885 | 2885 | 2890 | 2885 | 2461 |
| 509 | 20230726 | 102300 | 381789755 | 2885 | 2885 | 2885 | 2880 | 1440 |
| 510 | 20230726 | 102200 | 377642510 | 2885 | 2890 | 2890 | 2885 | 345 |
| 511 | 20230726 | 102100 | 376647135 | 2890 | 2910 | 2910 | 2890 | 3354 |
| 512 | 20230726 | 102000 | 366953505 | 2895 | 2895 | 2895 | 2895 | 0 |
| 513 | 20230726 | 101900 | 366953505 | 2895 | 2900 | 2900 | 2895 | 88 |
| 514 | 20230726 | 101800 | 366698740 | 2895 | 2895 | 2895 | 2895 | 13 |
| 515 | 20230726 | 101700 | 366661105 | 2890 | 2895 | 2895 | 2890 | 2753 |
| 516 | 20230726 | 101600 | 358704930 | 2895 | 2910 | 2910 | 2895 | 337 |
| 517 | 20230726 | 101500 | 357729165 | 2910 | 2895 | 2910 | 2895 | 213 |
| 518 | 20230726 | 101400 | 357112515 | 2910 | 2910 | 2910 | 2900 | 2100 |
| 519 | 20230726 | 101300 | 351002515 | 2910 | 2895 | 2910 | 2895 | 152 |
| 520 | 20230726 | 101200 | 350562460 | 2910 | 2905 | 2910 | 2905 | 3207 |
| 521 | 20230726 | 101100 | 341245950 | 2890 | 2895 | 2895 | 2890 | 2314 |
| 522 | 20230726 | 101000 | 334547420 | 2895 | 2910 | 2910 | 2895 | 858 |
| 523 | 20230726 | 100900 | 332056010 | 2910 | 2895 | 2910 | 2895 | 1793 |
| 524 | 20230726 | 100800 | 326863145 | 2900 | 2895 | 2900 | 2895 | 1037 |
| 525 | 20230726 | 100700 | 323861015 | 2895 | 2900 | 2900 | 2895 | 501 |
| 526 | 20230726 | 100600 | 322410570 | 2895 | 2890 | 2895 | 2890 | 2263 |
| 527 | 20230726 | 100500 | 315860240 | 2890 | 2895 | 2895 | 2890 | 1260 |
| 528 | 20230726 | 100400 | 312218655 | 2895 | 2890 | 2895 | 2890 | 196 |
| 529 | 20230726 | 100300 | 311651240 | 2890 | 2895 | 2895 | 2890 | 1775 |
| 530 | 20230726 | 100200 | 306517715 | 2900 | 2900 | 2905 | 2900 | 2958 |
| 531 | 20230726 | 100100 | 297938690 | 2900 | 2915 | 2915 | 2900 | 1914 |
| 532 | 20230726 | 100000 | 292383185 | 2920 | 2905 | 2920 | 2905 | 746 |
| 533 | 20230726 | 095900 | 290214990 | 2905 | 2910 | 2910 | 2905 | 1480 |
| 534 | 20230726 | 095800 | 285909705 | 2915 | 2920 | 2935 | 2915 | 6561 |
| 535 | 20230726 | 095700 | 266756985 | 2920 | 2925 | 2925 | 2920 | 1028 |
| 536 | 20230726 | 095600 | 263751360 | 2925 | 2925 | 2935 | 2925 | 507 |
| 537 | 20230726 | 095500 | 262263800 | 2925 | 2930 | 2930 | 2925 | 88 |
| 538 | 20230726 | 095400 | 262005970 | 2935 | 2930 | 2935 | 2925 | 276 |
| 539 | 20230726 | 095300 | 261198560 | 2930 | 2930 | 2935 | 2930 | 6260 |
| 540 | 20230726 | 095200 | 242856260 | 2930 | 2930 | 2930 | 2930 | 2264 |
| 541 | 20230726 | 095100 | 236222740 | 2930 | 2935 | 2935 | 2930 | 2009 |
| 542 | 20230726 | 095000 | 230326335 | 2945 | 2940 | 2945 | 2940 | 4786 |
| 543 | 20230726 | 094900 | 216255490 | 2940 | 2945 | 2945 | 2940 | 896 |
| 544 | 20230726 | 094800 | 213621245 | 2945 | 2945 | 2945 | 2945 | 27 |
| 545 | 20230726 | 094700 | 213541730 | 2945 | 2945 | 2960 | 2945 | 1419 |
| 546 | 20230726 | 094600 | 209362760 | 2945 | 2945 | 2945 | 2945 | 141 |
| 547 | 20230726 | 094500 | 208947515 | 2965 | 2960 | 2965 | 2960 | 1451 |
| 548 | 20230726 | 094400 | 204652550 | 2960 | 2960 | 2960 | 2960 | 0 |
| 549 | 20230726 | 094300 | 204652550 | 2960 | 2960 | 2960 | 2960 | 6 |
| 550 | 20230726 | 094200 | 204634790 | 2945 | 2950 | 2950 | 2945 | 123 |
| 551 | 20230726 | 094100 | 204272375 | 2960 | 2960 | 2960 | 2960 | 1 |
| 552 | 20230726 | 094000 | 204269415 | 2950 | 2950 | 2950 | 2950 | 136 |
| 553 | 20230726 | 093900 | 203868215 | 2955 | 2960 | 2960 | 2955 | 7 |
| 554 | 20230726 | 093800 | 203847500 | 2960 | 2950 | 2960 | 2950 | 271 |
| 555 | 20230726 | 093700 | 203047930 | 2950 | 2965 | 2965 | 2950 | 27 |
| 556 | 20230726 | 093600 | 202968220 | 2950 | 2965 | 2965 | 2950 | 309 |
| 557 | 20230726 | 093500 | 202056595 | 2965 | 2955 | 2965 | 2950 | 1999 |
| 558 | 20230726 | 093400 | 196143830 | 2955 | 2960 | 2960 | 2955 | 487 |
| 559 | 20230726 | 093300 | 194704740 | 2935 | 2950 | 2955 | 2935 | 1892 |
| 560 | 20230726 | 093200 | 189129935 | 2945 | 2955 | 2955 | 2945 | 650 |
| 561 | 20230726 | 093100 | 187212610 | 2955 | 2960 | 2960 | 2950 | 40 |
| 562 | 20230726 | 093000 | 187094545 | 2950 | 2960 | 2960 | 2950 | 254 |
| 563 | 20230726 | 092900 | 186342735 | 2960 | 2960 | 2960 | 2960 | 1 |
| 564 | 20230726 | 092800 | 186339775 | 2960 | 2935 | 2960 | 2935 | 1530 |
| 565 | 20230726 | 092700 | 181836665 | 2935 | 2930 | 2945 | 2930 | 2160 |
| 566 | 20230726 | 092600 | 175494865 | 2930 | 2940 | 2940 | 2930 | 1784 |
| 567 | 20230726 | 092500 | 170262095 | 2940 | 2940 | 2940 | 2940 | 149 |
| 568 | 20230726 | 092400 | 169824035 | 2940 | 2940 | 2940 | 2940 | 1130 |
| 569 | 20230726 | 092300 | 166501835 | 2940 | 2945 | 2945 | 2940 | 1257 |
| 570 | 20230726 | 092200 | 162800465 | 2945 | 2945 | 2945 | 2945 | 361 |
| 571 | 20230726 | 092100 | 161737320 | 2945 | 2945 | 2945 | 2945 | 0 |
| 572 | 20230726 | 092000 | 161737320 | 2945 | 2965 | 2965 | 2945 | 7031 |
| 573 | 20230726 | 091900 | 141030805 | 2945 | 2950 | 2965 | 2945 | 1452 |
| 574 | 20230726 | 091800 | 136730500 | 2965 | 2965 | 2965 | 2950 | 813 |
| 575 | 20230726 | 091700 | 134321020 | 2970 | 2950 | 2970 | 2950 | 521 |
| 576 | 20230726 | 091600 | 132783650 | 2970 | 2970 | 2970 | 2970 | 1 |
| 577 | 20230726 | 091500 | 132780680 | 2970 | 2965 | 2980 | 2945 | 9964 |
| 578 | 20230726 | 091400 | 103292115 | 2980 | 2970 | 2980 | 2965 | 2712 |
| 579 | 20230726 | 091300 | 95237865 | 2975 | 2990 | 2995 | 2975 | 711 |
| 580 | 20230726 | 091200 | 93112455 | 2990 | 2990 | 2990 | 2990 | 305 |
| 581 | 20230726 | 091100 | 92200505 | 2990 | 2990 | 2995 | 2990 | 4132 |
| 582 | 20230726 | 091000 | 79840990 | 2990 | 2975 | 2990 | 2955 | 969 |
| 583 | 20230726 | 090900 | 76976265 | 2995 | 2980 | 2995 | 2975 | 1121 |
| 584 | 20230726 | 090800 | 73627385 | 2975 | 2975 | 2975 | 2975 | 500 |
| 585 | 20230726 | 090700 | 72139885 | 2955 | 2980 | 2980 | 2950 | 10462 |
| 586 | 20230726 | 090600 | 41119965 | 2990 | 3005 | 3005 | 2980 | 7093 |
| 587 | 20230726 | 090500 | 19859695 | 3010 | 3010 | 3010 | 3000 | 1634 |
| 588 | 20230726 | 090400 | 14951010 | 3005 | 3010 | 3010 | 3005 | 1110 |
| 589 | 20230726 | 090300 | 11614855 | 3005 | 3000 | 3005 | 3000 | 225 |
| 590 | 20230726 | 090200 | 10939370 | 3005 | 3010 | 3010 | 3005 | 1127 |
| 591 | 20230726 | 090100 | 7550675 | 3010 | 3015 | 3020 | 3010 | 204 |
| 592 | 20230726 | 090000 | 6935760 | 3010 | 3005 | 3010 | 3005 | 2308 |