34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 18913 |
| 3 | 20230726 | 191600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20230726 | 191500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20230726 | 191400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20230726 | 191300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20230726 | 191200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20230726 | 191100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20230726 | 191000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20230726 | 190900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20230726 | 190800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20230726 | 190700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20230726 | 190600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20230726 | 190500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20230726 | 190400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20230726 | 190300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20230726 | 190200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20230726 | 190100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20230726 | 190000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20230726 | 185900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20230726 | 185800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20230726 | 185700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20230726 | 185600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20230726 | 185500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20230726 | 185400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20230726 | 185300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20230726 | 185200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20230726 | 185100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20230726 | 185000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20230726 | 184900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20230726 | 184800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20230726 | 184700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 18913 |
| 33 | 20230726 | 184600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20230726 | 184500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20230726 | 184400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20230726 | 184300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20230726 | 184200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20230726 | 184100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20230726 | 184000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20230726 | 183900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20230726 | 183800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20230726 | 183700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20230726 | 183600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20230726 | 183500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20230726 | 183400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20230726 | 183300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20230726 | 183200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20230726 | 183100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20230726 | 183000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20230726 | 182900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20230726 | 182800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20230726 | 182700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20230726 | 182600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20230726 | 182500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20230726 | 182400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20230726 | 182300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20230726 | 182200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20230726 | 182100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20230726 | 182000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20230726 | 181900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20230726 | 181800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20230726 | 181700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 18913 |
| 63 | 20230726 | 181600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20230726 | 181500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20230726 | 181400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20230726 | 181300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20230726 | 181200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20230726 | 181100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20230726 | 181000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20230726 | 180900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20230726 | 180800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20230726 | 180700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20230726 | 180600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20230726 | 180500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20230726 | 180400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20230726 | 180300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20230726 | 180200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20230726 | 180100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20230726 | 180000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20230726 | 175900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20230726 | 175800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20230726 | 175700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20230726 | 175600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20230726 | 175500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20230726 | 175400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20230726 | 175300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20230726 | 175200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20230726 | 175100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20230726 | 175000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20230726 | 174900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20230726 | 174800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20230726 | 174700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 18913 |
| 93 | 20230726 | 174600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20230726 | 174500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20230726 | 174400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20230726 | 174300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20230726 | 174200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20230726 | 174100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20230726 | 174000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20230726 | 173900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20230726 | 173800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20230726 | 173700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20230726 | 173600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20230726 | 173500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20230726 | 173400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20230726 | 173300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20230726 | 173200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20230726 | 173100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20230726 | 173000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20230726 | 172900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20230726 | 172800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20230726 | 172700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20230726 | 172600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20230726 | 172500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20230726 | 172400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20230726 | 172300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20230726 | 172200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20230726 | 172100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20230726 | 172000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20230726 | 171900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20230726 | 171800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20230726 | 171700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 18913 |
| 123 | 20230726 | 171600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20230726 | 171500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20230726 | 171400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20230726 | 171300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20230726 | 171200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20230726 | 171100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20230726 | 171000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20230726 | 170900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20230726 | 170800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20230726 | 170700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20230726 | 170600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20230726 | 170500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20230726 | 170400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20230726 | 170300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20230726 | 170200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20230726 | 170100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20230726 | 170000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20230726 | 165900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20230726 | 165800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20230726 | 165700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20230726 | 165600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20230726 | 165500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20230726 | 165400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20230726 | 165300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20230726 | 165200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20230726 | 165100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20230726 | 165000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20230726 | 164900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20230726 | 164800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20230726 | 164700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 18913 |
| 153 | 20230726 | 164600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20230726 | 164500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20230726 | 164400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20230726 | 164300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20230726 | 164200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20230726 | 164100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20230726 | 164000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20230726 | 163900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20230726 | 163800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20230726 | 163700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20230726 | 163600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20230726 | 163500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20230726 | 163400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20230726 | 163300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20230726 | 163200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20230726 | 163100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20230726 | 163000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20230726 | 162900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20230726 | 162800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20230726 | 162700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20230726 | 162600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20230726 | 162500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20230726 | 162400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20230726 | 162300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20230726 | 162200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20230726 | 162100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20230726 | 162000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20230726 | 161900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20230726 | 161800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20230726 | 161700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 18913 |
| 183 | 20230726 | 161600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20230726 | 161500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20230726 | 161400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20230726 | 161300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20230726 | 161200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20230726 | 161100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20230726 | 161000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20230726 | 160900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20230726 | 160800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20230726 | 160700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20230726 | 160600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20230726 | 160500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20230726 | 160400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20230726 | 160300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20230726 | 160200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20230726 | 160100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20230726 | 160000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20230726 | 155900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20230726 | 155800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20230726 | 155700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20230726 | 155600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20230726 | 155500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20230726 | 155400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20230726 | 155300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20230726 | 155200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20230726 | 155100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20230726 | 155000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20230726 | 154900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20230726 | 154800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20230726 | 154700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 18913 |
| 213 | 20230726 | 154600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20230726 | 154500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20230726 | 154400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20230726 | 154300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20230726 | 154200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20230726 | 154100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20230726 | 154000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20230726 | 153900 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20230726 | 153800 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20230726 | 153700 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20230726 | 153600 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20230726 | 153500 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20230726 | 153400 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20230726 | 153300 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20230726 | 153200 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20230726 | 153100 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20230726 | 153000 | 59267436600 | 49150 | 49150 | 49150 | 49150 | 18913 |
| 230 | 20230726 | 152900 | 58337862650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 231 | 20230726 | 152800 | 58337862650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 232 | 20230726 | 152700 | 58337862650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 233 | 20230726 | 152600 | 58337862650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 234 | 20230726 | 152500 | 58337862650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 235 | 20230726 | 152400 | 58337862650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 236 | 20230726 | 152300 | 58337862650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 237 | 20230726 | 152200 | 58337862650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 238 | 20230726 | 152100 | 58337862650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 239 | 20230726 | 152000 | 58337862650 | 49250 | 49250 | 49250 | 49250 | 0 |
| 240 | 20230726 | 151900 | 58337862650 | 49250 | 49250 | 49250 | 49200 | 1527 |
| 241 | 20230726 | 151800 | 58262670850 | 49250 | 49250 | 49250 | 49100 | 3030 |
| 242 | 20230726 | 151700 | 58113704500 | 49200 | 49250 | 49250 | 49200 | 4655 |
| 243 | 20230726 | 151600 | 57884664750 | 49200 | 49200 | 49300 | 49150 | 5023 |
| 244 | 20230726 | 151500 | 57637427350 | 49150 | 49200 | 49200 | 49150 | 614 |
| 245 | 20230726 | 151400 | 57607237050 | 49200 | 49250 | 49250 | 49100 | 1544 |
| 246 | 20230726 | 151300 | 57531336300 | 49200 | 49150 | 49200 | 49100 | 4738 |
| 247 | 20230726 | 151200 | 57298379500 | 49100 | 49150 | 49150 | 49050 | 2031 |
| 248 | 20230726 | 151100 | 57198655750 | 49150 | 49200 | 49200 | 49100 | 1855 |
| 249 | 20230726 | 151000 | 57107522700 | 49150 | 49200 | 49200 | 49100 | 5988 |
| 250 | 20230726 | 150900 | 56813309750 | 49150 | 49150 | 49200 | 49100 | 4722 |
| 251 | 20230726 | 150800 | 56581215550 | 49150 | 49150 | 49150 | 49100 | 996 |
| 252 | 20230726 | 150700 | 56532281500 | 49150 | 49150 | 49150 | 49100 | 1075 |
| 253 | 20230726 | 150600 | 56479473300 | 49150 | 49150 | 49150 | 49050 | 1754 |
| 254 | 20230726 | 150500 | 56393349650 | 49150 | 49100 | 49150 | 49050 | 5003 |
| 255 | 20230726 | 150400 | 56147877350 | 49100 | 49100 | 49150 | 49050 | 2569 |
| 256 | 20230726 | 150300 | 56021755850 | 49100 | 49150 | 49150 | 49100 | 3605 |
| 257 | 20230726 | 150200 | 55844731200 | 49150 | 49150 | 49150 | 49100 | 3153 |
| 258 | 20230726 | 150100 | 55689875750 | 49150 | 49200 | 49200 | 49100 | 507 |
| 259 | 20230726 | 150000 | 55664958750 | 49150 | 49150 | 49250 | 49150 | 4681 |
| 260 | 20230726 | 145900 | 55434687100 | 49200 | 49200 | 49250 | 49150 | 1398 |
| 261 | 20230726 | 145800 | 55365909400 | 49250 | 49250 | 49250 | 49150 | 2088 |
| 262 | 20230726 | 145700 | 55263153150 | 49200 | 49200 | 49250 | 49150 | 2978 |
| 263 | 20230726 | 145600 | 55116680850 | 49200 | 49050 | 49200 | 49050 | 5709 |
| 264 | 20230726 | 145500 | 54836278650 | 49100 | 49050 | 49100 | 49050 | 575 |
| 265 | 20230726 | 145400 | 54808052850 | 49100 | 49050 | 49100 | 49050 | 851 |
| 266 | 20230726 | 145300 | 54766281600 | 49100 | 49050 | 49100 | 49050 | 1135 |
| 267 | 20230726 | 145200 | 54710575750 | 49050 | 49050 | 49100 | 49050 | 869 |
| 268 | 20230726 | 145100 | 54667938550 | 49050 | 49050 | 49100 | 49000 | 3574 |
| 269 | 20230726 | 145000 | 54492600850 | 49000 | 49050 | 49050 | 49000 | 581 |
| 270 | 20230726 | 144900 | 54464117000 | 49000 | 49050 | 49050 | 49000 | 1557 |
| 271 | 20230726 | 144800 | 54387766350 | 49000 | 49050 | 49050 | 49000 | 1945 |
| 272 | 20230726 | 144700 | 54292413100 | 49050 | 49050 | 49050 | 49000 | 1191 |
| 273 | 20230726 | 144600 | 54234025650 | 49050 | 49000 | 49050 | 49000 | 1901 |
| 274 | 20230726 | 144500 | 54140830350 | 49050 | 49050 | 49050 | 49000 | 4942 |
| 275 | 20230726 | 144400 | 53898438900 | 49000 | 49150 | 49150 | 49000 | 6454 |
| 276 | 20230726 | 144300 | 53581786000 | 49100 | 49100 | 49150 | 49100 | 1534 |
| 277 | 20230726 | 144200 | 53506459750 | 49100 | 49250 | 49250 | 49100 | 4825 |
| 278 | 20230726 | 144100 | 53269158300 | 49200 | 49200 | 49250 | 49200 | 1104 |
| 279 | 20230726 | 144000 | 53214823450 | 49200 | 49200 | 49250 | 49200 | 981 |
| 280 | 20230726 | 143900 | 53166519000 | 49250 | 49200 | 49250 | 49200 | 963 |
| 281 | 20230726 | 143800 | 53119101000 | 49200 | 49200 | 49250 | 49200 | 306 |
| 282 | 20230726 | 143700 | 53104035650 | 49200 | 49250 | 49250 | 49200 | 1003 |
| 283 | 20230726 | 143600 | 53054684250 | 49200 | 49200 | 49250 | 49200 | 1846 |
| 284 | 20230726 | 143500 | 52963842850 | 49250 | 49200 | 49250 | 49200 | 450 |
| 285 | 20230726 | 143400 | 52941696900 | 49250 | 49250 | 49250 | 49200 | 324 |
| 286 | 20230726 | 143300 | 52925747100 | 49200 | 49250 | 49250 | 49200 | 272 |
| 287 | 20230726 | 143200 | 52912357300 | 49250 | 49250 | 49250 | 49200 | 1080 |
| 288 | 20230726 | 143100 | 52859188150 | 49250 | 49250 | 49300 | 49200 | 1244 |
| 289 | 20230726 | 143000 | 52797923750 | 49300 | 49250 | 49300 | 49200 | 1523 |
| 290 | 20230726 | 142900 | 52722858950 | 49200 | 49300 | 49300 | 49200 | 717 |
| 291 | 20230726 | 142800 | 52687564900 | 49300 | 49250 | 49300 | 49200 | 6950 |
| 292 | 20230726 | 142700 | 52345327450 | 49200 | 49250 | 49250 | 49200 | 816 |
| 293 | 20230726 | 142600 | 52305175550 | 49200 | 49250 | 49250 | 49200 | 2188 |
| 294 | 20230726 | 142500 | 52197519750 | 49200 | 49200 | 49250 | 49200 | 378 |
| 295 | 20230726 | 142400 | 52178920650 | 49200 | 49200 | 49250 | 49150 | 1484 |
| 296 | 20230726 | 142300 | 52105908900 | 49150 | 49150 | 49200 | 49150 | 761 |
| 297 | 20230726 | 142200 | 52068500600 | 49200 | 49200 | 49200 | 49100 | 1065 |
| 298 | 20230726 | 142100 | 52016142500 | 49200 | 49250 | 49250 | 49150 | 4305 |
| 299 | 20230726 | 142000 | 51804357500 | 49250 | 49250 | 49250 | 49200 | 1087 |
| 300 | 20230726 | 141900 | 51750873300 | 49200 | 49150 | 49250 | 49100 | 2023 |
| 301 | 20230726 | 141800 | 51651373350 | 49150 | 49050 | 49150 | 49050 | 2869 |
| 302 | 20230726 | 141700 | 51510539550 | 49050 | 49100 | 49150 | 49000 | 16850 |
| 303 | 20230726 | 141600 | 50684749600 | 49100 | 49100 | 49200 | 49100 | 2481 |
| 304 | 20230726 | 141500 | 50562804850 | 49050 | 49150 | 49150 | 49050 | 7925 |
| 305 | 20230726 | 141400 | 50174026700 | 49050 | 49050 | 49150 | 49050 | 1912 |
| 306 | 20230726 | 141300 | 50080169900 | 49050 | 49100 | 49150 | 49050 | 4103 |
| 307 | 20230726 | 141200 | 49878668850 | 49100 | 49050 | 49150 | 49050 | 5001 |
| 308 | 20230726 | 141100 | 49633159750 | 49100 | 49100 | 49100 | 49050 | 808 |
| 309 | 20230726 | 141000 | 49593505850 | 49100 | 49050 | 49100 | 49050 | 3598 |
| 310 | 20230726 | 140900 | 49416952700 | 49100 | 49100 | 49100 | 49050 | 1236 |
| 311 | 20230726 | 140800 | 49356312300 | 49050 | 49150 | 49150 | 49050 | 2539 |
| 312 | 20230726 | 140700 | 49231664800 | 49100 | 49100 | 49150 | 49100 | 3305 |
| 313 | 20230726 | 140600 | 49069376850 | 49100 | 49200 | 49200 | 49100 | 5122 |
| 314 | 20230726 | 140500 | 48817564050 | 49200 | 49250 | 49250 | 49150 | 2786 |
| 315 | 20230726 | 140400 | 48680507650 | 49200 | 49300 | 49300 | 49200 | 3275 |
| 316 | 20230726 | 140300 | 48519245300 | 49350 | 49300 | 49400 | 49300 | 841 |
| 317 | 20230726 | 140200 | 48477771250 | 49350 | 49250 | 49350 | 49200 | 5188 |
| 318 | 20230726 | 140100 | 48221978250 | 49250 | 49200 | 49300 | 49150 | 6996 |
| 319 | 20230726 | 140000 | 47877360200 | 49200 | 49200 | 49250 | 49200 | 1113 |
| 320 | 20230726 | 135900 | 47822598700 | 49200 | 49250 | 49250 | 49200 | 3310 |
| 321 | 20230726 | 135800 | 47659735200 | 49200 | 49300 | 49300 | 49200 | 2765 |
| 322 | 20230726 | 135700 | 47523516150 | 49300 | 49300 | 49350 | 49250 | 3209 |
| 323 | 20230726 | 135600 | 47365297450 | 49350 | 49400 | 49400 | 49300 | 3721 |
| 324 | 20230726 | 135500 | 47181595600 | 49400 | 49300 | 49450 | 49300 | 4895 |
| 325 | 20230726 | 135400 | 46939807600 | 49400 | 49400 | 49400 | 49300 | 4625 |
| 326 | 20230726 | 135300 | 46711584650 | 49400 | 49250 | 49400 | 49250 | 5830 |
| 327 | 20230726 | 135200 | 46424064250 | 49250 | 49350 | 49350 | 49250 | 4476 |
| 328 | 20230726 | 135100 | 46203392150 | 49300 | 49300 | 49400 | 49300 | 1199 |
| 329 | 20230726 | 135000 | 46144238200 | 49300 | 49400 | 49400 | 49300 | 3134 |
| 330 | 20230726 | 134900 | 45989581750 | 49400 | 49350 | 49400 | 49350 | 527 |
| 331 | 20230726 | 134800 | 45963556650 | 49350 | 49450 | 49500 | 49350 | 5490 |
| 332 | 20230726 | 134700 | 45692265800 | 49450 | 49350 | 49500 | 49350 | 3100 |
| 333 | 20230726 | 134600 | 45539005450 | 49400 | 49350 | 49400 | 49350 | 2667 |
| 334 | 20230726 | 134500 | 45407358700 | 49350 | 49400 | 49450 | 49350 | 2389 |
| 335 | 20230726 | 134400 | 45289360750 | 49400 | 49400 | 49450 | 49350 | 2241 |
| 336 | 20230726 | 134300 | 45178657950 | 49400 | 49450 | 49450 | 49350 | 1839 |
| 337 | 20230726 | 134200 | 45087797400 | 49450 | 49500 | 49550 | 49400 | 1252 |
| 338 | 20230726 | 134100 | 45025888900 | 49550 | 49500 | 49550 | 49450 | 1063 |
| 339 | 20230726 | 134000 | 44973262450 | 49550 | 49550 | 49600 | 49500 | 754 |
| 340 | 20230726 | 133900 | 44935901300 | 49550 | 49600 | 49650 | 49550 | 5682 |
| 341 | 20230726 | 133800 | 44654215950 | 49600 | 49450 | 49600 | 49450 | 4862 |
| 342 | 20230726 | 133700 | 44413467500 | 49450 | 49400 | 49500 | 49350 | 5638 |
| 343 | 20230726 | 133600 | 44134880550 | 49350 | 49350 | 49400 | 49300 | 2114 |
| 344 | 20230726 | 133500 | 44030552650 | 49350 | 49350 | 49400 | 49300 | 3643 |
| 345 | 20230726 | 133400 | 43850790650 | 49350 | 49300 | 49350 | 49300 | 1815 |
| 346 | 20230726 | 133300 | 43761232050 | 49300 | 49250 | 49350 | 49250 | 2086 |
| 347 | 20230726 | 133200 | 43658340450 | 49250 | 49300 | 49350 | 49250 | 1617 |
| 348 | 20230726 | 133100 | 43578641250 | 49300 | 49300 | 49400 | 49300 | 1744 |
| 349 | 20230726 | 133000 | 43492584000 | 49300 | 49200 | 49350 | 49100 | 4729 |
| 350 | 20230726 | 132900 | 43259588650 | 49200 | 49150 | 49200 | 49100 | 1797 |
| 351 | 20230726 | 132800 | 43171307200 | 49150 | 49050 | 49200 | 49050 | 2621 |
| 352 | 20230726 | 132700 | 43042560450 | 49050 | 49100 | 49100 | 49050 | 2388 |
| 353 | 20230726 | 132600 | 42925324950 | 49050 | 49100 | 49150 | 49050 | 8285 |
| 354 | 20230726 | 132500 | 42518910450 | 49100 | 49150 | 49150 | 49050 | 4439 |
| 355 | 20230726 | 132400 | 42300918050 | 49150 | 49150 | 49200 | 49050 | 6098 |
| 356 | 20230726 | 132300 | 42001470400 | 49150 | 49150 | 49200 | 49100 | 1874 |
| 357 | 20230726 | 132200 | 41909332350 | 49150 | 49150 | 49200 | 49100 | 2252 |
| 358 | 20230726 | 132100 | 41798651550 | 49200 | 49200 | 49250 | 49150 | 2793 |
| 359 | 20230726 | 132000 | 41661282100 | 49150 | 49150 | 49200 | 49100 | 506 |
| 360 | 20230726 | 131900 | 41636412100 | 49150 | 49100 | 49150 | 49100 | 1036 |
| 361 | 20230726 | 131800 | 41585502850 | 49100 | 49150 | 49150 | 49100 | 607 |
| 362 | 20230726 | 131700 | 41555679250 | 49150 | 49100 | 49150 | 49100 | 1468 |
| 363 | 20230726 | 131600 | 41483583700 | 49100 | 49150 | 49150 | 49100 | 1082 |
| 364 | 20230726 | 131500 | 41430451100 | 49150 | 49100 | 49150 | 49050 | 1187 |
| 365 | 20230726 | 131400 | 41372166600 | 49100 | 49100 | 49150 | 49050 | 457 |
| 366 | 20230726 | 131300 | 41349733050 | 49100 | 49050 | 49100 | 49050 | 4219 |
| 367 | 20230726 | 131200 | 41142736250 | 49050 | 49150 | 49150 | 49050 | 3191 |
| 368 | 20230726 | 131100 | 40986069950 | 49050 | 49100 | 49100 | 49050 | 1672 |
| 369 | 20230726 | 131000 | 40903986700 | 49100 | 49050 | 49100 | 49050 | 705 |
| 370 | 20230726 | 130900 | 40869399300 | 49050 | 49100 | 49100 | 49050 | 1071 |
| 371 | 20230726 | 130800 | 40816840550 | 49100 | 49100 | 49100 | 49050 | 3366 |
| 372 | 20230726 | 130700 | 40651672000 | 49050 | 49150 | 49150 | 49050 | 6006 |
| 373 | 20230726 | 130600 | 40356855900 | 49150 | 49200 | 49300 | 49100 | 18888 |
| 374 | 20230726 | 130500 | 39427342400 | 49200 | 49250 | 49250 | 49200 | 1437 |
| 375 | 20230726 | 130400 | 39356633000 | 49250 | 49200 | 49250 | 49200 | 1026 |
| 376 | 20230726 | 130300 | 39306152450 | 49200 | 49250 | 49250 | 49200 | 867 |
| 377 | 20230726 | 130200 | 39263479500 | 49250 | 49200 | 49250 | 49200 | 2079 |
| 378 | 20230726 | 130100 | 39161150450 | 49250 | 49350 | 49350 | 49200 | 17390 |
| 379 | 20230726 | 130000 | 38304043650 | 49300 | 49400 | 49400 | 49300 | 14881 |
| 380 | 20230726 | 125900 | 37569894000 | 49400 | 49400 | 49400 | 49350 | 811 |
| 381 | 20230726 | 125800 | 37529836800 | 49400 | 49400 | 49400 | 49350 | 3163 |
| 382 | 20230726 | 125700 | 37373599550 | 49400 | 49400 | 49400 | 49350 | 1147 |
| 383 | 20230726 | 125600 | 37316967150 | 49400 | 49400 | 49400 | 49350 | 157 |
| 384 | 20230726 | 125500 | 37309213400 | 49350 | 49400 | 49400 | 49350 | 932 |
| 385 | 20230726 | 125400 | 37263179750 | 49400 | 49450 | 49450 | 49400 | 991 |
| 386 | 20230726 | 125300 | 37214223700 | 49450 | 49350 | 49450 | 49350 | 1066 |
| 387 | 20230726 | 125200 | 37161577050 | 49400 | 49400 | 49450 | 49350 | 6742 |
| 388 | 20230726 | 125100 | 36828815650 | 49400 | 49400 | 49450 | 49350 | 2646 |
| 389 | 20230726 | 125000 | 36698150100 | 49450 | 49450 | 49450 | 49400 | 2447 |
| 390 | 20230726 | 124900 | 36577150450 | 49450 | 49400 | 49450 | 49400 | 1247 |
| 391 | 20230726 | 124800 | 36515498100 | 49400 | 49350 | 49450 | 49350 | 1021 |
| 392 | 20230726 | 124700 | 36465057800 | 49400 | 49400 | 49400 | 49350 | 1776 |
| 393 | 20230726 | 124600 | 36377339900 | 49400 | 49400 | 49400 | 49350 | 907 |
| 394 | 20230726 | 124500 | 36332555500 | 49400 | 49350 | 49400 | 49350 | 684 |
| 395 | 20230726 | 124400 | 36298792300 | 49400 | 49400 | 49400 | 49350 | 979 |
| 396 | 20230726 | 124300 | 36250447900 | 49400 | 49400 | 49400 | 49350 | 986 |
| 397 | 20230726 | 124200 | 36201778850 | 49400 | 49400 | 49450 | 49350 | 1356 |
| 398 | 20230726 | 124100 | 36134801700 | 49450 | 49400 | 49450 | 49400 | 2256 |
| 399 | 20230726 | 124000 | 36023353600 | 49400 | 49400 | 49450 | 49400 | 735 |
| 400 | 20230726 | 123900 | 35987036100 | 49400 | 49400 | 49450 | 49400 | 458 |
| 401 | 20230726 | 123800 | 35964404500 | 49450 | 49400 | 49450 | 49350 | 2279 |
| 402 | 20230726 | 123700 | 35851844400 | 49400 | 49400 | 49450 | 49350 | 7898 |
| 403 | 20230726 | 123600 | 35461785400 | 49400 | 49500 | 49550 | 49400 | 12171 |
| 404 | 20230726 | 123500 | 34859438500 | 49500 | 49550 | 49600 | 49500 | 1612 |
| 405 | 20230726 | 123400 | 34779567600 | 49550 | 49550 | 49600 | 49550 | 549 |
| 406 | 20230726 | 123300 | 34752357100 | 49550 | 49650 | 49650 | 49550 | 6440 |
| 407 | 20230726 | 123200 | 34432989050 | 49650 | 49650 | 49700 | 49650 | 693 |
| 408 | 20230726 | 123100 | 34398579850 | 49650 | 49700 | 49700 | 49650 | 695 |
| 409 | 20230726 | 123000 | 34364068950 | 49650 | 49750 | 49750 | 49650 | 12258 |
| 410 | 20230726 | 122900 | 33754931850 | 49700 | 49750 | 49750 | 49700 | 216 |
| 411 | 20230726 | 122800 | 33744190850 | 49700 | 49750 | 49750 | 49700 | 685 |
| 412 | 20230726 | 122700 | 33710127100 | 49750 | 49750 | 49750 | 49700 | 655 |
| 413 | 20230726 | 122600 | 33677542250 | 49750 | 49750 | 49750 | 49750 | 534 |
| 414 | 20230726 | 122500 | 33650975750 | 49750 | 49750 | 49750 | 49700 | 601 |
| 415 | 20230726 | 122400 | 33621077800 | 49750 | 49750 | 49800 | 49700 | 1500 |
| 416 | 20230726 | 122300 | 33546457900 | 49800 | 49750 | 49850 | 49750 | 1458 |
| 417 | 20230726 | 122200 | 33473899600 | 49750 | 49800 | 49850 | 49750 | 1761 |
| 418 | 20230726 | 122100 | 33386262050 | 49800 | 49800 | 49850 | 49800 | 480 |
| 419 | 20230726 | 122000 | 33362357750 | 49800 | 49800 | 49850 | 49800 | 3397 |
| 420 | 20230726 | 121900 | 33193183600 | 49800 | 49850 | 49850 | 49800 | 335 |
| 421 | 20230726 | 121800 | 33176499050 | 49850 | 49800 | 49850 | 49800 | 655 |
| 422 | 20230726 | 121700 | 33143872050 | 49850 | 49900 | 49950 | 49800 | 4756 |
| 423 | 20230726 | 121600 | 32906643700 | 49950 | 49900 | 49950 | 49900 | 293 |
| 424 | 20230726 | 121500 | 32892019400 | 49900 | 49950 | 49950 | 49900 | 1217 |
| 425 | 20230726 | 121400 | 32831276550 | 49900 | 49950 | 49950 | 49900 | 438 |
| 426 | 20230726 | 121300 | 32809405050 | 49900 | 49950 | 49950 | 49900 | 498 |
| 427 | 20230726 | 121200 | 32784550650 | 49950 | 49950 | 49950 | 49900 | 3058 |
| 428 | 20230726 | 121100 | 32631805850 | 50000 | 49950 | 50000 | 49950 | 301 |
| 429 | 20230726 | 121000 | 32616764600 | 50000 | 49950 | 50000 | 49950 | 398 |
| 430 | 20230726 | 120900 | 32596869600 | 50000 | 50000 | 50000 | 49950 | 418 |
| 431 | 20230726 | 120800 | 32575982550 | 49950 | 50000 | 50000 | 49950 | 198 |
| 432 | 20230726 | 120700 | 32566088350 | 50000 | 50000 | 50000 | 49950 | 168 |
| 433 | 20230726 | 120600 | 32557691350 | 50000 | 50100 | 50100 | 49950 | 7878 |
| 434 | 20230726 | 120500 | 32163854850 | 50100 | 50000 | 50100 | 50000 | 800 |
| 435 | 20230726 | 120400 | 32123802450 | 50100 | 50000 | 50100 | 50000 | 1200 |
| 436 | 20230726 | 120300 | 32063749950 | 50000 | 50000 | 50100 | 50000 | 302 |
| 437 | 20230726 | 120200 | 32048648950 | 50100 | 50000 | 50100 | 50000 | 880 |
| 438 | 20230726 | 120100 | 32004625850 | 50000 | 50000 | 50100 | 50000 | 495 |
| 439 | 20230726 | 120000 | 31979875150 | 50000 | 50000 | 50100 | 50000 | 97 |
| 440 | 20230726 | 115900 | 31975023650 | 50100 | 50100 | 50100 | 50000 | 249 |
| 441 | 20230726 | 115800 | 31962551450 | 50000 | 50000 | 50100 | 50000 | 496 |
| 442 | 20230726 | 115700 | 31937717550 | 50100 | 50000 | 50100 | 50000 | 976 |
| 443 | 20230726 | 115600 | 31888830150 | 50000 | 50000 | 50100 | 50000 | 873 |
| 444 | 20230726 | 115500 | 31845121150 | 50000 | 50000 | 50100 | 50000 | 222 |
| 445 | 20230726 | 115400 | 31834017050 | 50100 | 50000 | 50100 | 50000 | 313 |
| 446 | 20230726 | 115300 | 31818350250 | 50000 | 50100 | 50100 | 50000 | 238 |
| 447 | 20230726 | 115200 | 31806435150 | 50000 | 50100 | 50100 | 50000 | 437 |
| 448 | 20230726 | 115100 | 31784577250 | 50100 | 50000 | 50100 | 50000 | 234 |
| 449 | 20230726 | 115000 | 31772869150 | 50100 | 50000 | 50100 | 49950 | 585 |
| 450 | 20230726 | 114900 | 31743621250 | 50000 | 50000 | 50000 | 49950 | 1679 |
| 451 | 20230726 | 114800 | 31659674550 | 50000 | 49950 | 50000 | 49950 | 275 |
| 452 | 20230726 | 114700 | 31645937450 | 50000 | 50000 | 50100 | 49950 | 2041 |
| 453 | 20230726 | 114600 | 31543888150 | 50000 | 50000 | 50000 | 49950 | 299 |
| 454 | 20230726 | 114500 | 31528942150 | 50000 | 50000 | 50000 | 49950 | 2694 |
| 455 | 20230726 | 114400 | 31394255350 | 50000 | 50000 | 50000 | 49900 | 406 |
| 456 | 20230726 | 114300 | 31373966400 | 49950 | 50000 | 50000 | 49900 | 674 |
| 457 | 20230726 | 114200 | 31340300100 | 49950 | 49950 | 49950 | 49900 | 1030 |
| 458 | 20230726 | 114100 | 31288853250 | 49950 | 50000 | 50000 | 49950 | 1897 |
| 459 | 20230726 | 114000 | 31194098000 | 49950 | 50000 | 50000 | 49950 | 621 |
| 460 | 20230726 | 113900 | 31163069000 | 50000 | 50000 | 50000 | 49950 | 799 |
| 461 | 20230726 | 113800 | 31123127550 | 50000 | 50000 | 50000 | 49950 | 222 |
| 462 | 20230726 | 113700 | 31112029300 | 49950 | 49950 | 50000 | 49950 | 238 |
| 463 | 20230726 | 113600 | 31100140550 | 49950 | 49950 | 50000 | 49900 | 624 |
| 464 | 20230726 | 113500 | 31068970100 | 49900 | 49950 | 49950 | 49900 | 468 |
| 465 | 20230726 | 113400 | 31045604750 | 49900 | 49950 | 49950 | 49900 | 417 |
| 466 | 20230726 | 113300 | 31024787850 | 49950 | 49750 | 49950 | 49750 | 6743 |
| 467 | 20230726 | 113200 | 30688645250 | 49750 | 49800 | 49800 | 49750 | 225 |
| 468 | 20230726 | 113100 | 30677449100 | 49750 | 49750 | 49800 | 49750 | 2830 |
| 469 | 20230726 | 113000 | 30536652700 | 49800 | 49800 | 49800 | 49750 | 224 |
| 470 | 20230726 | 112900 | 30525506700 | 49750 | 49800 | 49800 | 49750 | 416 |
| 471 | 20230726 | 112800 | 30504800550 | 49800 | 49750 | 49800 | 49750 | 896 |
| 472 | 20230726 | 112700 | 30460215200 | 49750 | 49750 | 49800 | 49700 | 1016 |
| 473 | 20230726 | 112600 | 30409648000 | 49750 | 49800 | 49800 | 49750 | 2146 |
| 474 | 20230726 | 112500 | 30302871500 | 49750 | 49750 | 49800 | 49750 | 1605 |
| 475 | 20230726 | 112400 | 30223002700 | 49750 | 49800 | 49800 | 49750 | 648 |
| 476 | 20230726 | 112300 | 30190762350 | 49750 | 49750 | 49800 | 49750 | 914 |
| 477 | 20230726 | 112200 | 30145283650 | 49750 | 49800 | 49800 | 49750 | 678 |
| 478 | 20230726 | 112100 | 30111521550 | 49750 | 49750 | 49800 | 49750 | 644 |
| 479 | 20230726 | 112000 | 30079458700 | 49800 | 49750 | 49800 | 49750 | 451 |
| 480 | 20230726 | 111900 | 30057016150 | 49750 | 49750 | 49800 | 49750 | 348 |
| 481 | 20230726 | 111800 | 30039698500 | 49800 | 49700 | 49800 | 49700 | 337 |
| 482 | 20230726 | 111700 | 30022932800 | 49750 | 49750 | 49800 | 49700 | 784 |
| 483 | 20230726 | 111600 | 29983927000 | 49750 | 49750 | 49750 | 49700 | 955 |
| 484 | 20230726 | 111500 | 29936419900 | 49750 | 49700 | 49750 | 49700 | 546 |
| 485 | 20230726 | 111400 | 29909259600 | 49750 | 49800 | 49800 | 49700 | 1190 |
| 486 | 20230726 | 111300 | 29850066350 | 49750 | 49700 | 49750 | 49700 | 1164 |
| 487 | 20230726 | 111200 | 29792163450 | 49700 | 49750 | 49750 | 49700 | 670 |
| 488 | 20230726 | 111100 | 29758840250 | 49750 | 49750 | 49800 | 49700 | 640 |
| 489 | 20230726 | 111000 | 29727000850 | 49750 | 49750 | 49750 | 49700 | 1133 |
| 490 | 20230726 | 110900 | 29670638550 | 49800 | 49750 | 49800 | 49750 | 4599 |
| 491 | 20230726 | 110800 | 29441831050 | 49750 | 49750 | 49750 | 49700 | 808 |
| 492 | 20230726 | 110700 | 29401637150 | 49750 | 49800 | 49800 | 49700 | 2156 |
| 493 | 20230726 | 110600 | 29294360850 | 49750 | 49750 | 49800 | 49750 | 140 |
| 494 | 20230726 | 110500 | 29287394350 | 49800 | 49800 | 49800 | 49700 | 2092 |
| 495 | 20230726 | 110400 | 29183311550 | 49800 | 49800 | 49800 | 49750 | 675 |
| 496 | 20230726 | 110300 | 29149707400 | 49800 | 49750 | 49850 | 49750 | 856 |
| 497 | 20230726 | 110200 | 29107085950 | 49850 | 49850 | 49850 | 49800 | 1135 |
| 498 | 20230726 | 110100 | 29050556100 | 49850 | 49800 | 49850 | 49750 | 1099 |
| 499 | 20230726 | 110000 | 28995821700 | 49800 | 49800 | 49850 | 49750 | 1123 |
| 500 | 20230726 | 105900 | 28939893450 | 49800 | 49850 | 49850 | 49800 | 2768 |
| 501 | 20230726 | 105800 | 28801991700 | 49800 | 49850 | 49850 | 49800 | 418 |
| 502 | 20230726 | 105700 | 28781158750 | 49800 | 49800 | 49850 | 49750 | 1876 |
| 503 | 20230726 | 105600 | 28687698800 | 49800 | 49800 | 49850 | 49750 | 1659 |
| 504 | 20230726 | 105500 | 28605099250 | 49800 | 49750 | 49800 | 49750 | 760 |
| 505 | 20230726 | 105400 | 28567252250 | 49700 | 49850 | 49850 | 49700 | 2468 |
| 506 | 20230726 | 105300 | 28444430050 | 49850 | 49800 | 49850 | 49750 | 4929 |
| 507 | 20230726 | 105200 | 28198934550 | 49800 | 49650 | 49800 | 49650 | 1900 |
| 508 | 20230726 | 105100 | 28104447900 | 49650 | 49650 | 49700 | 49650 | 1060 |
| 509 | 20230726 | 105000 | 28051788250 | 49650 | 49600 | 49750 | 49500 | 5166 |
| 510 | 20230726 | 104900 | 27795602600 | 49550 | 49400 | 49650 | 49350 | 7324 |
| 511 | 20230726 | 104800 | 27433109850 | 49350 | 49350 | 49400 | 49350 | 1968 |
| 512 | 20230726 | 104700 | 27335980850 | 49350 | 49400 | 49400 | 49300 | 1685 |
| 513 | 20230726 | 104600 | 27252820750 | 49400 | 49350 | 49500 | 49300 | 8324 |
| 514 | 20230726 | 104500 | 26842060900 | 49350 | 49500 | 49550 | 49350 | 10609 |
| 515 | 20230726 | 104400 | 26317536550 | 49550 | 49500 | 49550 | 49500 | 4393 |
| 516 | 20230726 | 104300 | 26100055050 | 49500 | 49550 | 49550 | 49500 | 5317 |
| 517 | 20230726 | 104200 | 25836722650 | 49550 | 49550 | 49550 | 49500 | 3735 |
| 518 | 20230726 | 104100 | 25651746500 | 49550 | 49650 | 49650 | 49500 | 7637 |
| 519 | 20230726 | 104000 | 25273176500 | 49650 | 49600 | 49650 | 49600 | 4063 |
| 520 | 20230726 | 103900 | 25071618850 | 49600 | 49700 | 49700 | 49600 | 3951 |
| 521 | 20230726 | 103800 | 24875458000 | 49650 | 49700 | 49750 | 49650 | 6929 |
| 522 | 20230726 | 103700 | 24531147100 | 49700 | 49750 | 49750 | 49700 | 1843 |
| 523 | 20230726 | 103600 | 24439518650 | 49750 | 49750 | 49750 | 49700 | 1314 |
| 524 | 20230726 | 103500 | 24374200750 | 49750 | 49750 | 49750 | 49700 | 1112 |
| 525 | 20230726 | 103400 | 24318912350 | 49700 | 49750 | 49800 | 49700 | 1816 |
| 526 | 20230726 | 103300 | 24228570050 | 49750 | 49700 | 49750 | 49700 | 1122 |
| 527 | 20230726 | 103200 | 24172774450 | 49700 | 49700 | 49750 | 49700 | 6386 |
| 528 | 20230726 | 103100 | 23855332500 | 49750 | 49750 | 49800 | 49700 | 5029 |
| 529 | 20230726 | 103000 | 23605240950 | 49750 | 49700 | 49800 | 49700 | 3174 |
| 530 | 20230726 | 102900 | 23447379550 | 49750 | 49800 | 49800 | 49700 | 9365 |
| 531 | 20230726 | 102800 | 22981267550 | 49850 | 49850 | 49900 | 49800 | 18869 |
| 532 | 20230726 | 102700 | 22041140750 | 49900 | 49950 | 50000 | 49850 | 18669 |
| 533 | 20230726 | 102600 | 21109187900 | 49950 | 49950 | 50000 | 49950 | 1012 |
| 534 | 20230726 | 102500 | 21058636550 | 49950 | 49950 | 50000 | 49950 | 2016 |
| 535 | 20230726 | 102400 | 20957930600 | 49950 | 50000 | 50000 | 49950 | 886 |
| 536 | 20230726 | 102300 | 20913672450 | 49950 | 50000 | 50000 | 49950 | 994 |
| 537 | 20230726 | 102200 | 20863975250 | 49950 | 50000 | 50000 | 49950 | 831 |
| 538 | 20230726 | 102100 | 20822447300 | 50000 | 50000 | 50100 | 49950 | 6589 |
| 539 | 20230726 | 102000 | 20493004300 | 50000 | 50000 | 50000 | 50000 | 1061 |
| 540 | 20230726 | 101900 | 20439954300 | 50000 | 50000 | 50100 | 50000 | 971 |
| 541 | 20230726 | 101800 | 20391403200 | 50000 | 50000 | 50100 | 50000 | 2686 |
| 542 | 20230726 | 101700 | 20257103000 | 50000 | 50100 | 50100 | 49950 | 5871 |
| 543 | 20230726 | 101600 | 19963575500 | 50100 | 50000 | 50100 | 50000 | 2661 |
| 544 | 20230726 | 101500 | 19830522800 | 50000 | 50000 | 50100 | 50000 | 6429 |
| 545 | 20230726 | 101400 | 19509068300 | 50000 | 50000 | 50100 | 50000 | 3265 |
| 546 | 20230726 | 101300 | 19345807400 | 50000 | 50100 | 50100 | 50000 | 14864 |
| 547 | 20230726 | 101200 | 18602493300 | 50100 | 50100 | 50100 | 50000 | 7774 |
| 548 | 20230726 | 101100 | 18213774900 | 50100 | 50000 | 50100 | 50000 | 10511 |
| 549 | 20230726 | 101000 | 17688182200 | 50000 | 50100 | 50200 | 50000 | 3630 |
| 550 | 20230726 | 100900 | 17506386700 | 50100 | 50200 | 50200 | 50100 | 15751 |
| 551 | 20230726 | 100800 | 16717150700 | 50200 | 50200 | 50200 | 50100 | 2667 |
| 552 | 20230726 | 100700 | 16583514300 | 50100 | 50200 | 50200 | 50100 | 1973 |
| 553 | 20230726 | 100600 | 16484656700 | 50100 | 50300 | 50300 | 50100 | 7030 |
| 554 | 20230726 | 100500 | 16132104600 | 50200 | 50300 | 50300 | 50200 | 5828 |
| 555 | 20230726 | 100400 | 15839526400 | 50300 | 50300 | 50300 | 50200 | 1616 |
| 556 | 20230726 | 100300 | 15758377700 | 50300 | 50300 | 50300 | 50200 | 1535 |
| 557 | 20230726 | 100200 | 15681245300 | 50200 | 50200 | 50300 | 50200 | 1558 |
| 558 | 20230726 | 100100 | 15602940700 | 50200 | 50400 | 50400 | 50200 | 2889 |
| 559 | 20230726 | 100000 | 15457634000 | 50300 | 50200 | 50500 | 50200 | 6344 |
| 560 | 20230726 | 095900 | 15138417700 | 50200 | 50300 | 50300 | 50200 | 1082 |
| 561 | 20230726 | 095800 | 15084037400 | 50300 | 50300 | 50300 | 50200 | 4036 |
| 562 | 20230726 | 095700 | 14881144400 | 50300 | 50300 | 50400 | 50300 | 2438 |
| 563 | 20230726 | 095600 | 14758466700 | 50300 | 50400 | 50400 | 50300 | 2376 |
| 564 | 20230726 | 095500 | 14638943000 | 50400 | 50400 | 50400 | 50300 | 5056 |
| 565 | 20230726 | 095400 | 14384291500 | 50500 | 50400 | 50500 | 50300 | 7201 |
| 566 | 20230726 | 095300 | 14021201000 | 50300 | 50400 | 50500 | 50300 | 4324 |
| 567 | 20230726 | 095200 | 13803311000 | 50300 | 50300 | 50400 | 50300 | 2972 |
| 568 | 20230726 | 095100 | 13653593900 | 50400 | 50400 | 50400 | 50300 | 1997 |
| 569 | 20230726 | 095000 | 13552962900 | 50400 | 50400 | 50500 | 50300 | 2345 |
| 570 | 20230726 | 094900 | 13434789900 | 50400 | 50400 | 50500 | 50400 | 729 |
| 571 | 20230726 | 094800 | 13398042600 | 50400 | 50300 | 50500 | 50300 | 5744 |
| 572 | 20230726 | 094700 | 13108660100 | 50400 | 50400 | 50400 | 50300 | 768 |
| 573 | 20230726 | 094600 | 13069990200 | 50400 | 50300 | 50400 | 50300 | 1122 |
| 574 | 20230726 | 094500 | 13013474700 | 50300 | 50400 | 50400 | 50300 | 633 |
| 575 | 20230726 | 094400 | 12981602700 | 50400 | 50400 | 50400 | 50300 | 650 |
| 576 | 20230726 | 094300 | 12948869000 | 50300 | 50400 | 50400 | 50300 | 1178 |
| 577 | 20230726 | 094200 | 12889524200 | 50300 | 50400 | 50400 | 50300 | 3281 |
| 578 | 20230726 | 094100 | 12724373400 | 50400 | 50400 | 50400 | 50300 | 2365 |
| 579 | 20230726 | 094000 | 12605320500 | 50400 | 50400 | 50500 | 50300 | 2891 |
| 580 | 20230726 | 093900 | 12459651900 | 50400 | 50500 | 50500 | 50300 | 3457 |
| 581 | 20230726 | 093800 | 12285317000 | 50400 | 50300 | 50500 | 50300 | 9620 |
| 582 | 20230726 | 093700 | 11801185300 | 50300 | 50300 | 50300 | 50200 | 1795 |
| 583 | 20230726 | 093600 | 11710977900 | 50200 | 50300 | 50300 | 50200 | 2066 |
| 584 | 20230726 | 093500 | 11607205400 | 50300 | 50300 | 50300 | 50200 | 2816 |
| 585 | 20230726 | 093400 | 11465751300 | 50300 | 50300 | 50300 | 50200 | 1172 |
| 586 | 20230726 | 093300 | 11406881800 | 50300 | 50200 | 50300 | 50200 | 2975 |
| 587 | 20230726 | 093200 | 11257497900 | 50200 | 50400 | 50400 | 50200 | 9486 |
| 588 | 20230726 | 093100 | 10780403500 | 50400 | 50400 | 50400 | 50300 | 2750 |
| 589 | 20230726 | 093000 | 10642020300 | 50400 | 50500 | 50500 | 50300 | 5846 |
| 590 | 20230726 | 092900 | 10347438000 | 50500 | 50500 | 50500 | 50400 | 1107 |
| 591 | 20230726 | 092800 | 10291621000 | 50400 | 50400 | 50500 | 50400 | 5930 |
| 592 | 20230726 | 092700 | 9992619400 | 50400 | 50300 | 50400 | 50300 | 1058 |
| 593 | 20230726 | 092600 | 9939344900 | 50300 | 50400 | 50400 | 50300 | 1410 |
| 594 | 20230726 | 092500 | 9868332000 | 50400 | 50400 | 50400 | 50300 | 1909 |
| 595 | 20230726 | 092400 | 9772192400 | 50400 | 50400 | 50400 | 50300 | 1813 |
| 596 | 20230726 | 092300 | 9680863300 | 50400 | 50300 | 50500 | 50300 | 2597 |
| 597 | 20230726 | 092200 | 9550165000 | 50300 | 50200 | 50500 | 50200 | 4830 |
| 598 | 20230726 | 092100 | 9307073100 | 50300 | 50300 | 50300 | 50100 | 20479 |
| 599 | 20230726 | 092000 | 8278688000 | 50300 | 50400 | 50400 | 50300 | 7489 |
| 600 | 20230726 | 091900 | 7901860600 | 50400 | 50400 | 50500 | 50300 | 13578 |
| 601 | 20230726 | 091800 | 7217813700 | 50400 | 50500 | 50600 | 50400 | 7887 |
| 602 | 20230726 | 091700 | 6819403300 | 50600 | 50600 | 50600 | 50500 | 3563 |
| 603 | 20230726 | 091600 | 6639274200 | 50600 | 50600 | 50600 | 50500 | 2580 |
| 604 | 20230726 | 091500 | 6508857900 | 50500 | 50500 | 50600 | 50500 | 2651 |
| 605 | 20230726 | 091400 | 6374896600 | 50600 | 50700 | 50700 | 50400 | 17672 |
| 606 | 20230726 | 091300 | 5481794600 | 50600 | 50800 | 50800 | 50600 | 11212 |
| 607 | 20230726 | 091200 | 4913390600 | 50800 | 50800 | 50800 | 50700 | 4337 |
| 608 | 20230726 | 091100 | 4693267500 | 50800 | 50900 | 51000 | 50700 | 19850 |
| 609 | 20230726 | 091000 | 3683440200 | 51000 | 50900 | 51000 | 50900 | 3212 |
| 610 | 20230726 | 090900 | 3519811800 | 50900 | 50900 | 51000 | 50900 | 3672 |
| 611 | 20230726 | 090800 | 3332768700 | 50900 | 50900 | 51000 | 50900 | 2177 |
| 612 | 20230726 | 090700 | 3221860900 | 51000 | 51000 | 51000 | 50900 | 5704 |
| 613 | 20230726 | 090600 | 2931194700 | 51000 | 51200 | 51200 | 50900 | 21276 |
| 614 | 20230726 | 090500 | 1845155100 | 51100 | 51300 | 51400 | 51100 | 9081 |
| 615 | 20230726 | 090400 | 1379963100 | 51300 | 51400 | 51500 | 51300 | 5527 |
| 616 | 20230726 | 090300 | 1096161800 | 51400 | 51700 | 51700 | 51400 | 2101 |
| 617 | 20230726 | 090200 | 987953400 | 51500 | 51600 | 51800 | 51500 | 7323 |
| 618 | 20230726 | 090100 | 610164400 | 51600 | 51500 | 51700 | 51500 | 1164 |
| 619 | 20230726 | 090000 | 550088400 | 51400 | 51500 | 51600 | 51300 | 10691 |