31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 14811 |
| 3 | 20230726 | 191700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20230726 | 191600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20230726 | 191500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20230726 | 191400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20230726 | 191300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20230726 | 191200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20230726 | 191100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20230726 | 191000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20230726 | 190900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20230726 | 190800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20230726 | 190700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20230726 | 190600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20230726 | 190500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20230726 | 190400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20230726 | 190300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20230726 | 190200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20230726 | 190100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20230726 | 190000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20230726 | 185900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20230726 | 185800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20230726 | 185700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20230726 | 185600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20230726 | 185500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20230726 | 185400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20230726 | 185300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20230726 | 185200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20230726 | 185100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20230726 | 185000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20230726 | 184900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20230726 | 184800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 14811 |
| 33 | 20230726 | 184700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20230726 | 184600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20230726 | 184500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20230726 | 184400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20230726 | 184300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20230726 | 184200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20230726 | 184100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20230726 | 184000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20230726 | 183900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20230726 | 183800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20230726 | 183700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20230726 | 183600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20230726 | 183500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20230726 | 183400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20230726 | 183300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20230726 | 183200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20230726 | 183100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20230726 | 183000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20230726 | 182900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20230726 | 182800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20230726 | 182700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20230726 | 182600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20230726 | 182500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20230726 | 182400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20230726 | 182300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20230726 | 182200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20230726 | 182100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20230726 | 182000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20230726 | 181900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20230726 | 181800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 14811 |
| 63 | 20230726 | 181700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20230726 | 181600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20230726 | 181500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20230726 | 181400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20230726 | 181300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20230726 | 181200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20230726 | 181100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20230726 | 181000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20230726 | 180900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20230726 | 180800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20230726 | 180700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20230726 | 180600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20230726 | 180500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20230726 | 180400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20230726 | 180300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20230726 | 180200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20230726 | 180100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20230726 | 180000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20230726 | 175900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20230726 | 175800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20230726 | 175700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20230726 | 175600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20230726 | 175500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20230726 | 175400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20230726 | 175300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20230726 | 175200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20230726 | 175100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20230726 | 175000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20230726 | 174900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20230726 | 174800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 14811 |
| 93 | 20230726 | 174700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20230726 | 174600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20230726 | 174500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20230726 | 174400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20230726 | 174300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20230726 | 174200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20230726 | 174100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20230726 | 174000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20230726 | 173900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20230726 | 173800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20230726 | 173700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20230726 | 173600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20230726 | 173500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20230726 | 173400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20230726 | 173300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20230726 | 173200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20230726 | 173100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20230726 | 173000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20230726 | 172900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20230726 | 172800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20230726 | 172700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20230726 | 172600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20230726 | 172500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20230726 | 172400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20230726 | 172300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20230726 | 172200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20230726 | 172100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20230726 | 172000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20230726 | 171900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20230726 | 171800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 14811 |
| 123 | 20230726 | 171700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20230726 | 171600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20230726 | 171500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20230726 | 171400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20230726 | 171300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20230726 | 171200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20230726 | 171100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20230726 | 171000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20230726 | 170900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20230726 | 170800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20230726 | 170700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20230726 | 170600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20230726 | 170500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20230726 | 170400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20230726 | 170300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20230726 | 170200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20230726 | 170100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20230726 | 170000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20230726 | 165900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20230726 | 165800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20230726 | 165700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20230726 | 165600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20230726 | 165500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20230726 | 165400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20230726 | 165300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20230726 | 165200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20230726 | 165100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20230726 | 165000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20230726 | 164900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20230726 | 164800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 14811 |
| 153 | 20230726 | 164700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20230726 | 164600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20230726 | 164500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20230726 | 164400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20230726 | 164300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20230726 | 164200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20230726 | 164100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20230726 | 164000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20230726 | 163900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20230726 | 163800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20230726 | 163700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20230726 | 163600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20230726 | 163500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20230726 | 163400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20230726 | 163300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20230726 | 163200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20230726 | 163100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20230726 | 163000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20230726 | 162900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20230726 | 162800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20230726 | 162700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20230726 | 162600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20230726 | 162500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20230726 | 162400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20230726 | 162300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20230726 | 162200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20230726 | 162100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20230726 | 162000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20230726 | 161900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20230726 | 161800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 14811 |
| 183 | 20230726 | 161700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20230726 | 161600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20230726 | 161500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20230726 | 161400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20230726 | 161300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20230726 | 161200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20230726 | 161100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20230726 | 161000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20230726 | 160900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20230726 | 160800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20230726 | 160700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20230726 | 160600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 195 | 20230726 | 160500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 196 | 20230726 | 160400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 197 | 20230726 | 160300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 198 | 20230726 | 160200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 199 | 20230726 | 160100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 200 | 20230726 | 160000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 201 | 20230726 | 155900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 202 | 20230726 | 155800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 203 | 20230726 | 155700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 204 | 20230726 | 155600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 205 | 20230726 | 155500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 206 | 20230726 | 155400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 207 | 20230726 | 155300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 208 | 20230726 | 155200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20230726 | 155100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 210 | 20230726 | 155000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20230726 | 154900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 212 | 20230726 | 154800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 14811 |
| 213 | 20230726 | 154700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 214 | 20230726 | 154600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 215 | 20230726 | 154500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 216 | 20230726 | 154400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 217 | 20230726 | 154300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 218 | 20230726 | 154200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 219 | 20230726 | 154100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 220 | 20230726 | 154000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 221 | 20230726 | 153900 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 222 | 20230726 | 153800 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 223 | 20230726 | 153700 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 224 | 20230726 | 153600 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 225 | 20230726 | 153500 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 226 | 20230726 | 153400 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 227 | 20230726 | 153300 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 228 | 20230726 | 153200 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 229 | 20230726 | 153100 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 0 |
| 230 | 20230726 | 153000 | 3839238940 | 4530 | 4530 | 4530 | 4530 | 14811 |
| 231 | 20230726 | 152900 | 3772145110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 232 | 20230726 | 152800 | 3772145110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 233 | 20230726 | 152700 | 3772145110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 234 | 20230726 | 152600 | 3772145110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 235 | 20230726 | 152500 | 3772145110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 236 | 20230726 | 152400 | 3772145110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 237 | 20230726 | 152300 | 3772145110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 238 | 20230726 | 152200 | 3772145110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 239 | 20230726 | 152100 | 3772145110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 240 | 20230726 | 152000 | 3772145110 | 4560 | 4560 | 4560 | 4560 | 0 |
| 241 | 20230726 | 151900 | 3772145110 | 4560 | 4560 | 4565 | 4555 | 1143 |
| 242 | 20230726 | 151800 | 3766934565 | 4560 | 4555 | 4560 | 4550 | 2230 |
| 243 | 20230726 | 151700 | 3756777295 | 4560 | 4545 | 4560 | 4545 | 2073 |
| 244 | 20230726 | 151600 | 3747346440 | 4550 | 4540 | 4550 | 4540 | 4113 |
| 245 | 20230726 | 151500 | 3728653850 | 4545 | 4540 | 4545 | 4535 | 2418 |
| 246 | 20230726 | 151400 | 3717679990 | 4540 | 4530 | 4545 | 4530 | 3634 |
| 247 | 20230726 | 151300 | 3701185090 | 4535 | 4535 | 4535 | 4525 | 2014 |
| 248 | 20230726 | 151200 | 3692068570 | 4535 | 4525 | 4535 | 4525 | 534 |
| 249 | 20230726 | 151100 | 3689647210 | 4540 | 4540 | 4545 | 4515 | 9126 |
| 250 | 20230726 | 151000 | 3648315415 | 4535 | 4535 | 4540 | 4535 | 696 |
| 251 | 20230726 | 150900 | 3645157525 | 4540 | 4535 | 4545 | 4530 | 180 |
| 252 | 20230726 | 150800 | 3644341270 | 4535 | 4545 | 4550 | 4535 | 7326 |
| 253 | 20230726 | 150700 | 3611089130 | 4545 | 4540 | 4545 | 4535 | 1874 |
| 254 | 20230726 | 150600 | 3602581745 | 4540 | 4540 | 4540 | 4540 | 327 |
| 255 | 20230726 | 150500 | 3601097165 | 4540 | 4550 | 4550 | 4540 | 180 |
| 256 | 20230726 | 150400 | 3600279955 | 4540 | 4540 | 4550 | 4540 | 683 |
| 257 | 20230726 | 150300 | 3597174660 | 4550 | 4540 | 4560 | 4540 | 5017 |
| 258 | 20230726 | 150200 | 3574344555 | 4545 | 4550 | 4550 | 4540 | 119 |
| 259 | 20230726 | 150100 | 3573803270 | 4540 | 4545 | 4545 | 4540 | 37 |
| 260 | 20230726 | 150000 | 3573635280 | 4555 | 4535 | 4555 | 4535 | 1494 |
| 261 | 20230726 | 145900 | 3566845145 | 4535 | 4555 | 4560 | 4535 | 5376 |
| 262 | 20230726 | 145800 | 3542426970 | 4555 | 4555 | 4555 | 4555 | 100 |
| 263 | 20230726 | 145700 | 3541971470 | 4555 | 4545 | 4560 | 4545 | 11328 |
| 264 | 20230726 | 145600 | 3490407195 | 4545 | 4550 | 4550 | 4540 | 638 |
| 265 | 20230726 | 145500 | 3487507400 | 4550 | 4545 | 4550 | 4545 | 1255 |
| 266 | 20230726 | 145400 | 3481803315 | 4545 | 4545 | 4550 | 4545 | 141 |
| 267 | 20230726 | 145300 | 3481162360 | 4545 | 4550 | 4550 | 4545 | 183 |
| 268 | 20230726 | 145200 | 3480330325 | 4550 | 4545 | 4550 | 4540 | 2196 |
| 269 | 20230726 | 145100 | 3470353360 | 4550 | 4550 | 4555 | 4550 | 1397 |
| 270 | 20230726 | 145000 | 3463996920 | 4550 | 4545 | 4550 | 4540 | 884 |
| 271 | 20230726 | 144900 | 3459978425 | 4550 | 4550 | 4550 | 4540 | 183 |
| 272 | 20230726 | 144800 | 3459147295 | 4555 | 4555 | 4555 | 4540 | 446 |
| 273 | 20230726 | 144700 | 3457118835 | 4545 | 4550 | 4555 | 4545 | 441 |
| 274 | 20230726 | 144600 | 3455113725 | 4550 | 4545 | 4550 | 4530 | 6138 |
| 275 | 20230726 | 144500 | 3427282050 | 4550 | 4535 | 4550 | 4535 | 1778 |
| 276 | 20230726 | 144400 | 3419201035 | 4535 | 4550 | 4550 | 4535 | 1668 |
| 277 | 20230726 | 144300 | 3411633795 | 4545 | 4545 | 4550 | 4545 | 609 |
| 278 | 20230726 | 144200 | 3408865880 | 4545 | 4545 | 4555 | 4545 | 891 |
| 279 | 20230726 | 144100 | 3404816265 | 4540 | 4545 | 4560 | 4540 | 4446 |
| 280 | 20230726 | 144000 | 3384616265 | 4555 | 4555 | 4555 | 4535 | 2082 |
| 281 | 20230726 | 143900 | 3375155450 | 4540 | 4560 | 4560 | 4540 | 4941 |
| 282 | 20230726 | 143800 | 3352691625 | 4560 | 4565 | 4565 | 4560 | 207 |
| 283 | 20230726 | 143700 | 3351747695 | 4560 | 4560 | 4560 | 4555 | 369 |
| 284 | 20230726 | 143600 | 3350065405 | 4560 | 4565 | 4565 | 4560 | 1809 |
| 285 | 20230726 | 143500 | 3341814225 | 4565 | 4565 | 4570 | 4565 | 2736 |
| 286 | 20230726 | 143400 | 3329323840 | 4570 | 4570 | 4570 | 4570 | 802 |
| 287 | 20230726 | 143300 | 3325658700 | 4570 | 4570 | 4570 | 4570 | 380 |
| 288 | 20230726 | 143200 | 3323922100 | 4570 | 4570 | 4570 | 4570 | 1066 |
| 289 | 20230726 | 143100 | 3319050480 | 4575 | 4570 | 4575 | 4570 | 120 |
| 290 | 20230726 | 143000 | 3318501830 | 4575 | 4570 | 4575 | 4565 | 318 |
| 291 | 20230726 | 142900 | 3317048575 | 4575 | 4570 | 4575 | 4570 | 1145 |
| 292 | 20230726 | 142800 | 3311815915 | 4570 | 4570 | 4570 | 4570 | 1520 |
| 293 | 20230726 | 142700 | 3304869515 | 4570 | 4570 | 4570 | 4570 | 2288 |
| 294 | 20230726 | 142600 | 3294413355 | 4570 | 4565 | 4570 | 4565 | 1133 |
| 295 | 20230726 | 142500 | 3289241205 | 4560 | 4560 | 4560 | 4560 | 250 |
| 296 | 20230726 | 142400 | 3288101205 | 4560 | 4560 | 4560 | 4560 | 171 |
| 297 | 20230726 | 142300 | 3287321445 | 4560 | 4550 | 4560 | 4550 | 2170 |
| 298 | 20230726 | 142200 | 3277442750 | 4560 | 4560 | 4560 | 4560 | 388 |
| 299 | 20230726 | 142100 | 3275673470 | 4570 | 4565 | 4575 | 4555 | 745 |
| 300 | 20230726 | 142000 | 3272275525 | 4575 | 4570 | 4575 | 4565 | 287 |
| 301 | 20230726 | 141900 | 3270962735 | 4575 | 4575 | 4575 | 4575 | 440 |
| 302 | 20230726 | 141800 | 3268949735 | 4575 | 4565 | 4575 | 4565 | 71 |
| 303 | 20230726 | 141700 | 3268625610 | 4575 | 4560 | 4575 | 4560 | 908 |
| 304 | 20230726 | 141600 | 3264482605 | 4555 | 4550 | 4555 | 4550 | 1127 |
| 305 | 20230726 | 141500 | 3259354270 | 4545 | 4545 | 4545 | 4545 | 529 |
| 306 | 20230726 | 141400 | 3256949965 | 4545 | 4545 | 4545 | 4545 | 869 |
| 307 | 20230726 | 141300 | 3253000360 | 4550 | 4550 | 4550 | 4545 | 1184 |
| 308 | 20230726 | 141200 | 3247616660 | 4550 | 4555 | 4555 | 4550 | 153 |
| 309 | 20230726 | 141100 | 3246920495 | 4550 | 4540 | 4555 | 4535 | 1561 |
| 310 | 20230726 | 141000 | 3239834490 | 4540 | 4540 | 4555 | 4540 | 1046 |
| 311 | 20230726 | 140900 | 3235085620 | 4540 | 4560 | 4565 | 4540 | 6308 |
| 312 | 20230726 | 140800 | 3206374410 | 4560 | 4555 | 4560 | 4555 | 419 |
| 313 | 20230726 | 140700 | 3204465860 | 4555 | 4545 | 4555 | 4545 | 3108 |
| 314 | 20230726 | 140600 | 3190309080 | 4545 | 4545 | 4545 | 4540 | 966 |
| 315 | 20230726 | 140500 | 3185923425 | 4550 | 4555 | 4555 | 4545 | 1004 |
| 316 | 20230726 | 140400 | 3181351825 | 4555 | 4550 | 4575 | 4550 | 906 |
| 317 | 20230726 | 140300 | 3177228885 | 4550 | 4545 | 4550 | 4545 | 2421 |
| 318 | 20230726 | 140200 | 3166223765 | 4540 | 4545 | 4545 | 4540 | 461 |
| 319 | 20230726 | 140100 | 3164130670 | 4570 | 4540 | 4570 | 4535 | 3484 |
| 320 | 20230726 | 140000 | 3148309310 | 4540 | 4540 | 4540 | 4530 | 1376 |
| 321 | 20230726 | 135900 | 3142065270 | 4540 | 4540 | 4540 | 4530 | 4363 |
| 322 | 20230726 | 135800 | 3122276330 | 4540 | 4550 | 4570 | 4535 | 4590 |
| 323 | 20230726 | 135700 | 3101395815 | 4570 | 4575 | 4575 | 4550 | 2315 |
| 324 | 20230726 | 135600 | 3090855245 | 4570 | 4550 | 4580 | 4545 | 2404 |
| 325 | 20230726 | 135500 | 3079902160 | 4550 | 4560 | 4560 | 4545 | 2831 |
| 326 | 20230726 | 135400 | 3067020605 | 4560 | 4555 | 4565 | 4550 | 8209 |
| 327 | 20230726 | 135300 | 3029659105 | 4550 | 4555 | 4560 | 4550 | 448 |
| 328 | 20230726 | 135200 | 3027618690 | 4555 | 4555 | 4565 | 4555 | 5332 |
| 329 | 20230726 | 135100 | 3003331420 | 4560 | 4565 | 4565 | 4560 | 593 |
| 330 | 20230726 | 135000 | 3000626875 | 4555 | 4560 | 4560 | 4555 | 1994 |
| 331 | 20230726 | 134900 | 2991534325 | 4565 | 4565 | 4565 | 4565 | 104 |
| 332 | 20230726 | 134800 | 2991059565 | 4565 | 4565 | 4565 | 4565 | 61 |
| 333 | 20230726 | 134700 | 2990781100 | 4565 | 4555 | 4565 | 4555 | 62 |
| 334 | 20230726 | 134600 | 2990498500 | 4560 | 4560 | 4565 | 4560 | 2250 |
| 335 | 20230726 | 134500 | 2980234415 | 4565 | 4565 | 4565 | 4565 | 11 |
| 336 | 20230726 | 134400 | 2980184200 | 4565 | 4570 | 4570 | 4565 | 656 |
| 337 | 20230726 | 134300 | 2977189025 | 4570 | 4565 | 4570 | 4565 | 568 |
| 338 | 20230726 | 134200 | 2974594690 | 4570 | 4570 | 4570 | 4570 | 189 |
| 339 | 20230726 | 134100 | 2973730960 | 4570 | 4565 | 4570 | 4565 | 3 |
| 340 | 20230726 | 134000 | 2973717255 | 4570 | 4565 | 4570 | 4555 | 2534 |
| 341 | 20230726 | 133900 | 2962165005 | 4575 | 4575 | 4580 | 4560 | 2139 |
| 342 | 20230726 | 133800 | 2952406505 | 4575 | 4565 | 4575 | 4555 | 2672 |
| 343 | 20230726 | 133700 | 2940214690 | 4580 | 4580 | 4580 | 4560 | 13573 |
| 344 | 20230726 | 133600 | 2878277595 | 4570 | 4580 | 4585 | 4570 | 2733 |
| 345 | 20230726 | 133500 | 2865762520 | 4580 | 4565 | 4580 | 4565 | 1438 |
| 346 | 20230726 | 133400 | 2859179285 | 4565 | 4585 | 4585 | 4565 | 2833 |
| 347 | 20230726 | 133300 | 2846233185 | 4585 | 4580 | 4585 | 4580 | 1462 |
| 348 | 20230726 | 133200 | 2839536825 | 4580 | 4580 | 4580 | 4580 | 11 |
| 349 | 20230726 | 133100 | 2839486445 | 4580 | 4585 | 4585 | 4580 | 166 |
| 350 | 20230726 | 133000 | 2838726160 | 4585 | 4575 | 4585 | 4570 | 119 |
| 351 | 20230726 | 132900 | 2838180805 | 4590 | 4590 | 4590 | 4590 | 75 |
| 352 | 20230726 | 132800 | 2837836555 | 4570 | 4590 | 4590 | 4570 | 179 |
| 353 | 20230726 | 132700 | 2837016925 | 4590 | 4580 | 4590 | 4570 | 594 |
| 354 | 20230726 | 132600 | 2834298010 | 4590 | 4590 | 4590 | 4590 | 10 |
| 355 | 20230726 | 132500 | 2834252110 | 4590 | 4585 | 4590 | 4585 | 4206 |
| 356 | 20230726 | 132400 | 2814967260 | 4580 | 4580 | 4580 | 4580 | 393 |
| 357 | 20230726 | 132300 | 2813167320 | 4580 | 4580 | 4580 | 4580 | 2041 |
| 358 | 20230726 | 132200 | 2803819540 | 4580 | 4580 | 4580 | 4580 | 37 |
| 359 | 20230726 | 132100 | 2803650080 | 4580 | 4585 | 4585 | 4580 | 1450 |
| 360 | 20230726 | 132000 | 2797008700 | 4585 | 4585 | 4585 | 4580 | 1160 |
| 361 | 20230726 | 131900 | 2791695290 | 4585 | 4570 | 4585 | 4570 | 4433 |
| 362 | 20230726 | 131800 | 2771403200 | 4570 | 4570 | 4570 | 4555 | 3192 |
| 363 | 20230726 | 131700 | 2756846950 | 4570 | 4570 | 4570 | 4565 | 741 |
| 364 | 20230726 | 131600 | 2753461075 | 4570 | 4580 | 4580 | 4570 | 1923 |
| 365 | 20230726 | 131500 | 2744666930 | 4580 | 4580 | 4580 | 4575 | 587 |
| 366 | 20230726 | 131400 | 2741981260 | 4580 | 4580 | 4580 | 4580 | 1089 |
| 367 | 20230726 | 131300 | 2736993640 | 4580 | 4580 | 4580 | 4575 | 555 |
| 368 | 20230726 | 131200 | 2734453290 | 4580 | 4580 | 4580 | 4580 | 1120 |
| 369 | 20230726 | 131100 | 2729323690 | 4580 | 4560 | 4580 | 4560 | 2326 |
| 370 | 20230726 | 131000 | 2718682145 | 4560 | 4575 | 4580 | 4560 | 6107 |
| 371 | 20230726 | 130900 | 2690797850 | 4575 | 4570 | 4575 | 4570 | 530 |
| 372 | 20230726 | 130800 | 2688373350 | 4570 | 4570 | 4570 | 4570 | 65 |
| 373 | 20230726 | 130700 | 2688076300 | 4570 | 4565 | 4570 | 4565 | 101 |
| 374 | 20230726 | 130600 | 2687615230 | 4570 | 4570 | 4570 | 4560 | 545 |
| 375 | 20230726 | 130500 | 2685129400 | 4560 | 4565 | 4570 | 4560 | 2881 |
| 376 | 20230726 | 130400 | 2671980350 | 4565 | 4565 | 4565 | 4560 | 1022 |
| 377 | 20230726 | 130300 | 2667315020 | 4565 | 4565 | 4570 | 4565 | 180 |
| 378 | 20230726 | 130200 | 2666492940 | 4575 | 4575 | 4575 | 4565 | 1159 |
| 379 | 20230726 | 130100 | 2661201995 | 4575 | 4565 | 4575 | 4560 | 2415 |
| 380 | 20230726 | 130000 | 2650183685 | 4565 | 4560 | 4565 | 4555 | 1510 |
| 381 | 20230726 | 125900 | 2643292610 | 4560 | 4560 | 4560 | 4555 | 3250 |
| 382 | 20230726 | 125800 | 2628474610 | 4560 | 4570 | 4570 | 4555 | 7140 |
| 383 | 20230726 | 125700 | 2595923255 | 4565 | 4565 | 4570 | 4565 | 743 |
| 384 | 20230726 | 125600 | 2592531105 | 4565 | 4570 | 4575 | 4565 | 2286 |
| 385 | 20230726 | 125500 | 2582087210 | 4575 | 4575 | 4575 | 4570 | 324 |
| 386 | 20230726 | 125400 | 2580605410 | 4575 | 4580 | 4580 | 4575 | 845 |
| 387 | 20230726 | 125300 | 2576739505 | 4575 | 4575 | 4575 | 4570 | 1995 |
| 388 | 20230726 | 125200 | 2567617130 | 4575 | 4575 | 4580 | 4575 | 1207 |
| 389 | 20230726 | 125100 | 2562094720 | 4580 | 4580 | 4580 | 4575 | 2427 |
| 390 | 20230726 | 125000 | 2550989130 | 4580 | 4585 | 4585 | 4575 | 771 |
| 391 | 20230726 | 124900 | 2547458010 | 4580 | 4580 | 4585 | 4580 | 124 |
| 392 | 20230726 | 124800 | 2546890085 | 4585 | 4590 | 4590 | 4585 | 2980 |
| 393 | 20230726 | 124700 | 2533216990 | 4585 | 4590 | 4590 | 4585 | 37 |
| 394 | 20230726 | 124600 | 2533047310 | 4580 | 4580 | 4580 | 4575 | 1129 |
| 395 | 20230726 | 124500 | 2527878990 | 4585 | 4585 | 4585 | 4580 | 33 |
| 396 | 20230726 | 124400 | 2527727835 | 4590 | 4590 | 4590 | 4580 | 709 |
| 397 | 20230726 | 124300 | 2524479380 | 4590 | 4590 | 4590 | 4590 | 10 |
| 398 | 20230726 | 124200 | 2524433480 | 4590 | 4585 | 4590 | 4585 | 515 |
| 399 | 20230726 | 124100 | 2522072075 | 4585 | 4585 | 4585 | 4580 | 499 |
| 400 | 20230726 | 124000 | 2519786170 | 4585 | 4590 | 4595 | 4580 | 1886 |
| 401 | 20230726 | 123900 | 2511142690 | 4595 | 4590 | 4595 | 4590 | 275 |
| 402 | 20230726 | 123800 | 2509879095 | 4595 | 4595 | 4595 | 4595 | 0 |
| 403 | 20230726 | 123700 | 2509879095 | 4595 | 4585 | 4595 | 4585 | 327 |
| 404 | 20230726 | 123600 | 2508379060 | 4595 | 4595 | 4595 | 4585 | 330 |
| 405 | 20230726 | 123500 | 2506865250 | 4595 | 4595 | 4595 | 4580 | 6085 |
| 406 | 20230726 | 123400 | 2478991905 | 4585 | 4590 | 4595 | 4585 | 2583 |
| 407 | 20230726 | 123300 | 2467145990 | 4600 | 4585 | 4600 | 4585 | 851 |
| 408 | 20230726 | 123200 | 2463243285 | 4590 | 4595 | 4595 | 4585 | 2044 |
| 409 | 20230726 | 123100 | 2453860595 | 4600 | 4600 | 4600 | 4595 | 1785 |
| 410 | 20230726 | 123000 | 2445658045 | 4600 | 4600 | 4600 | 4595 | 214 |
| 411 | 20230726 | 122900 | 2444674240 | 4600 | 4600 | 4600 | 4595 | 1596 |
| 412 | 20230726 | 122800 | 2437339250 | 4605 | 4600 | 4605 | 4600 | 428 |
| 413 | 20230726 | 122700 | 2435369945 | 4605 | 4605 | 4605 | 4595 | 2818 |
| 414 | 20230726 | 122600 | 2422406860 | 4605 | 4600 | 4605 | 4600 | 109 |
| 415 | 20230726 | 122500 | 2421905025 | 4605 | 4605 | 4605 | 4600 | 1066 |
| 416 | 20230726 | 122400 | 2416996305 | 4610 | 4605 | 4610 | 4600 | 854 |
| 417 | 20230726 | 122300 | 2413063345 | 4610 | 4610 | 4610 | 4605 | 313 |
| 418 | 20230726 | 122200 | 2411621935 | 4605 | 4605 | 4610 | 4605 | 256 |
| 419 | 20230726 | 122100 | 2410442725 | 4610 | 4610 | 4610 | 4610 | 7 |
| 420 | 20230726 | 122000 | 2410410455 | 4610 | 4610 | 4615 | 4605 | 1874 |
| 421 | 20230726 | 121900 | 2401772350 | 4615 | 4610 | 4615 | 4610 | 843 |
| 422 | 20230726 | 121800 | 2397886065 | 4610 | 4625 | 4625 | 4610 | 1330 |
| 423 | 20230726 | 121700 | 2391748965 | 4620 | 4620 | 4625 | 4615 | 440 |
| 424 | 20230726 | 121600 | 2389718320 | 4615 | 4615 | 4625 | 4615 | 117 |
| 425 | 20230726 | 121500 | 2389177615 | 4625 | 4625 | 4625 | 4615 | 938 |
| 426 | 20230726 | 121400 | 2384839445 | 4625 | 4625 | 4625 | 4615 | 577 |
| 427 | 20230726 | 121300 | 2382175820 | 4625 | 4625 | 4625 | 4625 | 7 |
| 428 | 20230726 | 121200 | 2382143445 | 4620 | 4630 | 4630 | 4620 | 403 |
| 429 | 20230726 | 121100 | 2380281270 | 4625 | 4625 | 4625 | 4625 | 1028 |
| 430 | 20230726 | 121000 | 2375526770 | 4635 | 4625 | 4635 | 4625 | 257 |
| 431 | 20230726 | 120900 | 2374336645 | 4635 | 4640 | 4640 | 4630 | 242 |
| 432 | 20230726 | 120800 | 2373215465 | 4640 | 4635 | 4640 | 4630 | 2713 |
| 433 | 20230726 | 120700 | 2360634960 | 4630 | 4635 | 4640 | 4625 | 693 |
| 434 | 20230726 | 120600 | 2357426965 | 4630 | 4635 | 4640 | 4630 | 451 |
| 435 | 20230726 | 120500 | 2355337575 | 4635 | 4630 | 4635 | 4630 | 577 |
| 436 | 20230726 | 120400 | 2352665735 | 4635 | 4635 | 4635 | 4620 | 6250 |
| 437 | 20230726 | 120300 | 2323731855 | 4635 | 4640 | 4640 | 4630 | 158 |
| 438 | 20230726 | 120200 | 2322999040 | 4635 | 4640 | 4640 | 4635 | 729 |
| 439 | 20230726 | 120100 | 2319620020 | 4640 | 4640 | 4640 | 4640 | 121 |
| 440 | 20230726 | 120000 | 2319058580 | 4640 | 4635 | 4640 | 4630 | 1223 |
| 441 | 20230726 | 115900 | 2313394260 | 4640 | 4640 | 4640 | 4640 | 15 |
| 442 | 20230726 | 115800 | 2313324660 | 4640 | 4640 | 4640 | 4640 | 311 |
| 443 | 20230726 | 115700 | 2311881620 | 4640 | 4640 | 4640 | 4640 | 5 |
| 444 | 20230726 | 115600 | 2311858420 | 4640 | 4635 | 4640 | 4630 | 10073 |
| 445 | 20230726 | 115500 | 2265213925 | 4640 | 4635 | 4640 | 4635 | 2 |
| 446 | 20230726 | 115400 | 2265204650 | 4640 | 4635 | 4640 | 4635 | 1295 |
| 447 | 20230726 | 115300 | 2259201965 | 4640 | 4635 | 4640 | 4635 | 531 |
| 448 | 20230726 | 115200 | 2256740775 | 4640 | 4640 | 4640 | 4630 | 73 |
| 449 | 20230726 | 115100 | 2256402065 | 4635 | 4640 | 4640 | 4635 | 2541 |
| 450 | 20230726 | 115000 | 2244624490 | 4640 | 4645 | 4650 | 4640 | 4369 |
| 451 | 20230726 | 114900 | 2224342655 | 4655 | 4645 | 4655 | 4645 | 4599 |
| 452 | 20230726 | 114800 | 2202957815 | 4650 | 4645 | 4650 | 4645 | 2924 |
| 453 | 20230726 | 114700 | 2189375785 | 4645 | 4640 | 4645 | 4635 | 2470 |
| 454 | 20230726 | 114600 | 2177915065 | 4640 | 4635 | 4640 | 4635 | 1291 |
| 455 | 20230726 | 114500 | 2171931030 | 4635 | 4630 | 4635 | 4630 | 83 |
| 456 | 20230726 | 114400 | 2171546395 | 4635 | 4635 | 4635 | 4635 | 0 |
| 457 | 20230726 | 114300 | 2171546395 | 4635 | 4640 | 4640 | 4630 | 205 |
| 458 | 20230726 | 114200 | 2170596555 | 4640 | 4635 | 4640 | 4630 | 1059 |
| 459 | 20230726 | 114100 | 2165688915 | 4635 | 4625 | 4635 | 4625 | 3295 |
| 460 | 20230726 | 114000 | 2150437645 | 4625 | 4630 | 4630 | 4625 | 1342 |
| 461 | 20230726 | 113900 | 2144230885 | 4635 | 4620 | 4640 | 4620 | 7191 |
| 462 | 20230726 | 113800 | 2110933480 | 4620 | 4610 | 4620 | 4610 | 151 |
| 463 | 20230726 | 113700 | 2110236870 | 4620 | 4605 | 4620 | 4605 | 1370 |
| 464 | 20230726 | 113600 | 2103927240 | 4605 | 4605 | 4605 | 4605 | 338 |
| 465 | 20230726 | 113500 | 2102370750 | 4605 | 4605 | 4605 | 4605 | 413 |
| 466 | 20230726 | 113400 | 2100468885 | 4605 | 4605 | 4605 | 4600 | 112 |
| 467 | 20230726 | 113300 | 2099953625 | 4605 | 4605 | 4605 | 4605 | 39 |
| 468 | 20230726 | 113200 | 2099774030 | 4605 | 4605 | 4605 | 4600 | 862 |
| 469 | 20230726 | 113100 | 2095808205 | 4605 | 4605 | 4605 | 4605 | 176 |
| 470 | 20230726 | 113000 | 2094997725 | 4605 | 4600 | 4605 | 4595 | 387 |
| 471 | 20230726 | 112900 | 2093217880 | 4605 | 4595 | 4605 | 4595 | 3380 |
| 472 | 20230726 | 112800 | 2077678195 | 4595 | 4590 | 4595 | 4590 | 886 |
| 473 | 20230726 | 112700 | 2073611130 | 4595 | 4595 | 4595 | 4590 | 974 |
| 474 | 20230726 | 112600 | 2069138600 | 4595 | 4595 | 4595 | 4595 | 120 |
| 475 | 20230726 | 112500 | 2068587200 | 4590 | 4590 | 4590 | 4590 | 1334 |
| 476 | 20230726 | 112400 | 2062464140 | 4590 | 4595 | 4595 | 4590 | 132 |
| 477 | 20230726 | 112300 | 2061857605 | 4580 | 4595 | 4595 | 4580 | 4026 |
| 478 | 20230726 | 112200 | 2043391205 | 4595 | 4600 | 4600 | 4595 | 3348 |
| 479 | 20230726 | 112100 | 2028006810 | 4595 | 4595 | 4600 | 4595 | 531 |
| 480 | 20230726 | 112000 | 2025566610 | 4600 | 4595 | 4600 | 4595 | 180 |
| 481 | 20230726 | 111900 | 2024739455 | 4600 | 4600 | 4600 | 4600 | 305 |
| 482 | 20230726 | 111800 | 2023336455 | 4600 | 4600 | 4600 | 4600 | 541 |
| 483 | 20230726 | 111700 | 2020847855 | 4605 | 4605 | 4605 | 4605 | 144 |
| 484 | 20230726 | 111600 | 2020184735 | 4605 | 4610 | 4610 | 4595 | 922 |
| 485 | 20230726 | 111500 | 2015939910 | 4610 | 4595 | 4610 | 4595 | 1363 |
| 486 | 20230726 | 111400 | 2009670910 | 4600 | 4595 | 4600 | 4595 | 1130 |
| 487 | 20230726 | 111300 | 2004478220 | 4595 | 4595 | 4595 | 4590 | 733 |
| 488 | 20230726 | 111200 | 2001110210 | 4595 | 4590 | 4595 | 4590 | 25 |
| 489 | 20230726 | 111100 | 2000995455 | 4595 | 4590 | 4595 | 4575 | 29176 |
| 490 | 20230726 | 111000 | 1867416105 | 4600 | 4595 | 4600 | 4590 | 1329 |
| 491 | 20230726 | 110900 | 1861311280 | 4595 | 4600 | 4600 | 4590 | 344 |
| 492 | 20230726 | 110800 | 1859730630 | 4590 | 4590 | 4600 | 4590 | 120 |
| 493 | 20230726 | 110700 | 1859179810 | 4600 | 4595 | 4600 | 4595 | 52 |
| 494 | 20230726 | 110600 | 1858940860 | 4605 | 4610 | 4610 | 4590 | 5254 |
| 495 | 20230726 | 110500 | 1834762925 | 4615 | 4615 | 4615 | 4605 | 573 |
| 496 | 20230726 | 110400 | 1832119475 | 4610 | 4620 | 4620 | 4610 | 541 |
| 497 | 20230726 | 110300 | 1829625055 | 4620 | 4620 | 4620 | 4610 | 999 |
| 498 | 20230726 | 110200 | 1825014695 | 4615 | 4615 | 4615 | 4610 | 1844 |
| 499 | 20230726 | 110100 | 1816508450 | 4615 | 4615 | 4615 | 4615 | 0 |
| 500 | 20230726 | 110000 | 1816508450 | 4615 | 4610 | 4615 | 4610 | 298 |
| 501 | 20230726 | 105900 | 1815134120 | 4610 | 4610 | 4610 | 4610 | 329 |
| 502 | 20230726 | 105800 | 1813617430 | 4605 | 4610 | 4610 | 4605 | 338 |
| 503 | 20230726 | 105700 | 1812059785 | 4610 | 4615 | 4615 | 4610 | 98 |
| 504 | 20230726 | 105600 | 1811607895 | 4610 | 4620 | 4620 | 4610 | 721 |
| 505 | 20230726 | 105500 | 1808281875 | 4620 | 4620 | 4620 | 4620 | 1711 |
| 506 | 20230726 | 105400 | 1800377055 | 4605 | 4610 | 4610 | 4605 | 144 |
| 507 | 20230726 | 105300 | 1799713370 | 4610 | 4600 | 4610 | 4600 | 868 |
| 508 | 20230726 | 105200 | 1795714600 | 4600 | 4615 | 4620 | 4600 | 662 |
| 509 | 20230726 | 105100 | 1792660210 | 4630 | 4630 | 4630 | 4600 | 102 |
| 510 | 20230726 | 105000 | 1792190950 | 4610 | 4580 | 4610 | 4580 | 30396 |
| 511 | 20230726 | 104900 | 1652811370 | 4580 | 4580 | 4585 | 4575 | 1073 |
| 512 | 20230726 | 104800 | 1647896920 | 4580 | 4580 | 4580 | 4575 | 3707 |
| 513 | 20230726 | 104700 | 1630932710 | 4575 | 4590 | 4590 | 4575 | 1325 |
| 514 | 20230726 | 104600 | 1624870570 | 4580 | 4580 | 4590 | 4580 | 6526 |
| 515 | 20230726 | 104500 | 1594978180 | 4585 | 4595 | 4595 | 4585 | 3776 |
| 516 | 20230726 | 104400 | 1577655200 | 4595 | 4595 | 4595 | 4595 | 1144 |
| 517 | 20230726 | 104300 | 1572398520 | 4595 | 4600 | 4600 | 4590 | 2301 |
| 518 | 20230726 | 104200 | 1561828425 | 4595 | 4600 | 4600 | 4595 | 1702 |
| 519 | 20230726 | 104100 | 1554004225 | 4595 | 4595 | 4600 | 4595 | 1472 |
| 520 | 20230726 | 104000 | 1547240380 | 4595 | 4600 | 4600 | 4595 | 2328 |
| 521 | 20230726 | 103900 | 1536532675 | 4600 | 4600 | 4605 | 4600 | 2145 |
| 522 | 20230726 | 103800 | 1526663135 | 4600 | 4605 | 4605 | 4600 | 7422 |
| 523 | 20230726 | 103700 | 1492521915 | 4605 | 4605 | 4610 | 4605 | 7292 |
| 524 | 20230726 | 103600 | 1458942240 | 4605 | 4610 | 4610 | 4605 | 1953 |
| 525 | 20230726 | 103500 | 1449940410 | 4610 | 4610 | 4615 | 4610 | 2112 |
| 526 | 20230726 | 103400 | 1440204085 | 4610 | 4610 | 4610 | 4610 | 2397 |
| 527 | 20230726 | 103300 | 1429153915 | 4610 | 4620 | 4620 | 4610 | 3169 |
| 528 | 20230726 | 103200 | 1414531335 | 4620 | 4630 | 4630 | 4620 | 6414 |
| 529 | 20230726 | 103100 | 1384896145 | 4620 | 4630 | 4630 | 4620 | 3395 |
| 530 | 20230726 | 103000 | 1369191600 | 4630 | 4635 | 4635 | 4630 | 2890 |
| 531 | 20230726 | 102900 | 1355809200 | 4635 | 4640 | 4640 | 4635 | 208 |
| 532 | 20230726 | 102800 | 1354845115 | 4635 | 4640 | 4645 | 4630 | 5198 |
| 533 | 20230726 | 102700 | 1330767050 | 4645 | 4635 | 4645 | 4630 | 885 |
| 534 | 20230726 | 102600 | 1326666180 | 4630 | 4630 | 4640 | 4630 | 1151 |
| 535 | 20230726 | 102500 | 1321331425 | 4635 | 4630 | 4635 | 4630 | 166 |
| 536 | 20230726 | 102400 | 1320562840 | 4630 | 4630 | 4635 | 4625 | 6584 |
| 537 | 20230726 | 102300 | 1290079415 | 4630 | 4630 | 4630 | 4625 | 336 |
| 538 | 20230726 | 102200 | 1288523790 | 4630 | 4625 | 4630 | 4620 | 532 |
| 539 | 20230726 | 102100 | 1286064840 | 4625 | 4630 | 4630 | 4625 | 2265 |
| 540 | 20230726 | 102000 | 1275588415 | 4630 | 4625 | 4630 | 4615 | 2660 |
| 541 | 20230726 | 101900 | 1263290600 | 4630 | 4630 | 4630 | 4625 | 338 |
| 542 | 20230726 | 101800 | 1261725760 | 4630 | 4635 | 4635 | 4630 | 432 |
| 543 | 20230726 | 101700 | 1259725435 | 4640 | 4640 | 4640 | 4640 | 84 |
| 544 | 20230726 | 101600 | 1259335675 | 4635 | 4640 | 4650 | 4635 | 863 |
| 545 | 20230726 | 101500 | 1255331845 | 4650 | 4640 | 4650 | 4640 | 801 |
| 546 | 20230726 | 101400 | 1251614305 | 4640 | 4635 | 4640 | 4635 | 5435 |
| 547 | 20230726 | 101300 | 1226410180 | 4625 | 4650 | 4650 | 4625 | 2685 |
| 548 | 20230726 | 101200 | 1213951140 | 4650 | 4630 | 4650 | 4630 | 9875 |
| 549 | 20230726 | 101100 | 1168194375 | 4630 | 4635 | 4640 | 4630 | 1814 |
| 550 | 20230726 | 101000 | 1159791665 | 4635 | 4640 | 4650 | 4630 | 5984 |
| 551 | 20230726 | 100900 | 1132060605 | 4645 | 4650 | 4650 | 4635 | 2277 |
| 552 | 20230726 | 100800 | 1121493530 | 4645 | 4655 | 4655 | 4645 | 7137 |
| 553 | 20230726 | 100700 | 1088307965 | 4660 | 4660 | 4660 | 4655 | 2430 |
| 554 | 20230726 | 100600 | 1076994165 | 4660 | 4660 | 4660 | 4650 | 304 |
| 555 | 20230726 | 100500 | 1075578475 | 4650 | 4670 | 4670 | 4650 | 4586 |
| 556 | 20230726 | 100400 | 1054218285 | 4670 | 4665 | 4675 | 4660 | 481 |
| 557 | 20230726 | 100300 | 1051975700 | 4660 | 4660 | 4660 | 4660 | 10531 |
| 558 | 20230726 | 100200 | 1002901240 | 4660 | 4670 | 4675 | 4660 | 3016 |
| 559 | 20230726 | 100100 | 988829810 | 4670 | 4675 | 4675 | 4670 | 4405 |
| 560 | 20230726 | 100000 | 968241635 | 4675 | 4675 | 4675 | 4670 | 3110 |
| 561 | 20230726 | 095900 | 953715710 | 4670 | 4675 | 4675 | 4670 | 496 |
| 562 | 20230726 | 095800 | 951399210 | 4675 | 4680 | 4680 | 4675 | 3524 |
| 563 | 20230726 | 095700 | 934921460 | 4680 | 4695 | 4695 | 4680 | 2185 |
| 564 | 20230726 | 095600 | 924684140 | 4695 | 4700 | 4700 | 4695 | 1122 |
| 565 | 20230726 | 095500 | 919416035 | 4700 | 4700 | 4700 | 4700 | 2001 |
| 566 | 20230726 | 095400 | 910011335 | 4700 | 4705 | 4705 | 4700 | 23947 |
| 567 | 20230726 | 095300 | 797460175 | 4710 | 4710 | 4710 | 4705 | 135 |
| 568 | 20230726 | 095200 | 796824940 | 4710 | 4710 | 4710 | 4705 | 5066 |
| 569 | 20230726 | 095100 | 772989280 | 4710 | 4705 | 4710 | 4705 | 2123 |
| 570 | 20230726 | 095000 | 763000300 | 4705 | 4710 | 4710 | 4705 | 7066 |
| 571 | 20230726 | 094900 | 729742110 | 4710 | 4705 | 4715 | 4705 | 2303 |
| 572 | 20230726 | 094800 | 718899940 | 4710 | 4710 | 4710 | 4710 | 7489 |
| 573 | 20230726 | 094700 | 683626750 | 4710 | 4715 | 4715 | 4710 | 1182 |
| 574 | 20230726 | 094600 | 678056980 | 4715 | 4715 | 4720 | 4715 | 1889 |
| 575 | 20230726 | 094500 | 669149330 | 4715 | 4725 | 4725 | 4715 | 1412 |
| 576 | 20230726 | 094400 | 662484740 | 4725 | 4730 | 4730 | 4725 | 318 |
| 577 | 20230726 | 094300 | 660981680 | 4730 | 4725 | 4730 | 4725 | 2 |
| 578 | 20230726 | 094200 | 660972225 | 4720 | 4725 | 4730 | 4720 | 1089 |
| 579 | 20230726 | 094100 | 655827140 | 4725 | 4725 | 4725 | 4725 | 1498 |
| 580 | 20230726 | 094000 | 648749090 | 4730 | 4730 | 4730 | 4730 | 638 |
| 581 | 20230726 | 093900 | 645731350 | 4725 | 4730 | 4730 | 4725 | 97 |
| 582 | 20230726 | 093800 | 645272695 | 4730 | 4740 | 4740 | 4725 | 347 |
| 583 | 20230726 | 093700 | 643631090 | 4740 | 4730 | 4740 | 4725 | 402 |
| 584 | 20230726 | 093600 | 641730120 | 4730 | 4720 | 4730 | 4720 | 12711 |
| 585 | 20230726 | 093500 | 581671920 | 4725 | 4715 | 4725 | 4710 | 1524 |
| 586 | 20230726 | 093400 | 574488685 | 4715 | 4725 | 4725 | 4715 | 12 |
| 587 | 20230726 | 093300 | 574432085 | 4715 | 4725 | 4725 | 4715 | 696 |
| 588 | 20230726 | 093200 | 571150395 | 4715 | 4715 | 4725 | 4715 | 4695 |
| 589 | 20230726 | 093100 | 548996140 | 4715 | 4720 | 4720 | 4715 | 856 |
| 590 | 20230726 | 093000 | 544959945 | 4720 | 4725 | 4725 | 4715 | 2848 |
| 591 | 20230726 | 092900 | 531519870 | 4720 | 4720 | 4720 | 4720 | 8 |
| 592 | 20230726 | 092800 | 531482110 | 4725 | 4715 | 4740 | 4715 | 8005 |
| 593 | 20230726 | 092700 | 493653380 | 4705 | 4705 | 4720 | 4705 | 5219 |
| 594 | 20230726 | 092600 | 469081890 | 4705 | 4710 | 4715 | 4705 | 1864 |
| 595 | 20230726 | 092500 | 460301065 | 4705 | 4725 | 4725 | 4705 | 5982 |
| 596 | 20230726 | 092400 | 432073210 | 4725 | 4710 | 4725 | 4705 | 6413 |
| 597 | 20230726 | 092300 | 401868715 | 4715 | 4725 | 4725 | 4710 | 968 |
| 598 | 20230726 | 092200 | 397309255 | 4725 | 4705 | 4730 | 4705 | 9596 |
| 599 | 20230726 | 092100 | 352079025 | 4700 | 4715 | 4715 | 4700 | 5507 |
| 600 | 20230726 | 092000 | 326149460 | 4710 | 4715 | 4715 | 4705 | 5343 |
| 601 | 20230726 | 091900 | 300979170 | 4715 | 4720 | 4720 | 4710 | 235 |
| 602 | 20230726 | 091800 | 299872305 | 4700 | 4715 | 4730 | 4700 | 12552 |
| 603 | 20230726 | 091700 | 240762225 | 4710 | 4750 | 4750 | 4710 | 5268 |
| 604 | 20230726 | 091600 | 215854595 | 4750 | 4765 | 4765 | 4750 | 7058 |
| 605 | 20230726 | 091500 | 182308105 | 4765 | 4765 | 4765 | 4760 | 2111 |
| 606 | 20230726 | 091400 | 172256790 | 4760 | 4770 | 4775 | 4760 | 1475 |
| 607 | 20230726 | 091300 | 165232195 | 4775 | 4780 | 4780 | 4770 | 368 |
| 608 | 20230726 | 091200 | 163475255 | 4785 | 4790 | 4790 | 4785 | 92 |
| 609 | 20230726 | 091100 | 163034970 | 4790 | 4790 | 4790 | 4770 | 345 |
| 610 | 20230726 | 091000 | 161388035 | 4790 | 4785 | 4790 | 4780 | 283 |
| 611 | 20230726 | 090900 | 160034130 | 4785 | 4750 | 4785 | 4750 | 2642 |
| 612 | 20230726 | 090800 | 147455565 | 4755 | 4750 | 4760 | 4750 | 2332 |
| 613 | 20230726 | 090700 | 136370060 | 4765 | 4775 | 4775 | 4750 | 4757 |
| 614 | 20230726 | 090600 | 113724710 | 4780 | 4795 | 4795 | 4770 | 1773 |
| 615 | 20230726 | 090500 | 105251185 | 4795 | 4805 | 4805 | 4795 | 1161 |
| 616 | 20230726 | 090400 | 99682175 | 4800 | 4810 | 4810 | 4800 | 5337 |
| 617 | 20230726 | 090300 | 74058650 | 4805 | 4815 | 4815 | 4805 | 830 |
| 618 | 20230726 | 090200 | 70065535 | 4810 | 4810 | 4810 | 4810 | 1054 |
| 619 | 20230726 | 090100 | 64995795 | 4810 | 4835 | 4835 | 4810 | 2002 |
| 620 | 20230726 | 090000 | 55346140 | 4825 | 4805 | 4825 | 4800 | 11017 |