31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 11047 |
| 3 | 20230726 | 192400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20230726 | 192300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20230726 | 192200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20230726 | 192100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20230726 | 192000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20230726 | 191900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20230726 | 191800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20230726 | 191700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20230726 | 191600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20230726 | 191500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20230726 | 191400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20230726 | 191300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20230726 | 191200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20230726 | 191100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20230726 | 191000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20230726 | 190900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20230726 | 190800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20230726 | 190700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20230726 | 190600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20230726 | 190500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20230726 | 190400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20230726 | 190300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20230726 | 190200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20230726 | 190100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20230726 | 190000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20230726 | 185900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20230726 | 185800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20230726 | 185700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20230726 | 185600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20230726 | 185500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 11047 |
| 33 | 20230726 | 185400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20230726 | 185300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20230726 | 185200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20230726 | 185100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20230726 | 185000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20230726 | 184900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20230726 | 184800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20230726 | 184700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20230726 | 184600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20230726 | 184500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20230726 | 184400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20230726 | 184300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20230726 | 184200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20230726 | 184100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20230726 | 184000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20230726 | 183900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20230726 | 183800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20230726 | 183700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20230726 | 183600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20230726 | 183500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20230726 | 183400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20230726 | 183300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20230726 | 183200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20230726 | 183100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20230726 | 183000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20230726 | 182900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20230726 | 182800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20230726 | 182700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20230726 | 182600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20230726 | 182500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 11047 |
| 63 | 20230726 | 182400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20230726 | 182300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20230726 | 182200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20230726 | 182100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20230726 | 182000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20230726 | 181900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20230726 | 181800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20230726 | 181700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20230726 | 181600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20230726 | 181500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20230726 | 181400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20230726 | 181300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20230726 | 181200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20230726 | 181100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20230726 | 181000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20230726 | 180900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20230726 | 180800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20230726 | 180700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20230726 | 180600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20230726 | 180500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20230726 | 180400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20230726 | 180300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20230726 | 180200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20230726 | 180100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20230726 | 180000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20230726 | 175900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20230726 | 175800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20230726 | 175700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20230726 | 175600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20230726 | 175500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 11047 |
| 93 | 20230726 | 175400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20230726 | 175300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20230726 | 175200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20230726 | 175100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20230726 | 175000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20230726 | 174900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20230726 | 174800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20230726 | 174700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20230726 | 174600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20230726 | 174500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20230726 | 174400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20230726 | 174300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20230726 | 174200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20230726 | 174100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20230726 | 174000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20230726 | 173900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20230726 | 173800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20230726 | 173700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20230726 | 173600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20230726 | 173500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20230726 | 173400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20230726 | 173300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20230726 | 173200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20230726 | 173100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20230726 | 173000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20230726 | 172900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20230726 | 172800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20230726 | 172700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20230726 | 172600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20230726 | 172500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 11047 |
| 123 | 20230726 | 172400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20230726 | 172300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20230726 | 172200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20230726 | 172100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20230726 | 172000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20230726 | 171900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20230726 | 171800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20230726 | 171700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20230726 | 171600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20230726 | 171500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20230726 | 171400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20230726 | 171300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20230726 | 171200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20230726 | 171100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20230726 | 171000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20230726 | 170900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20230726 | 170800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20230726 | 170700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20230726 | 170600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20230726 | 170500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20230726 | 170400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20230726 | 170300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20230726 | 170200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20230726 | 170100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20230726 | 170000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20230726 | 165900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20230726 | 165800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20230726 | 165700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20230726 | 165600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20230726 | 165500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 11047 |
| 153 | 20230726 | 165400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20230726 | 165300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20230726 | 165200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20230726 | 165100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20230726 | 165000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20230726 | 164900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20230726 | 164800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20230726 | 164700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20230726 | 164600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20230726 | 164500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20230726 | 164400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20230726 | 164300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20230726 | 164200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20230726 | 164100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20230726 | 164000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20230726 | 163900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20230726 | 163800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20230726 | 163700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20230726 | 163600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20230726 | 163500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20230726 | 163400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20230726 | 163300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20230726 | 163200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20230726 | 163100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20230726 | 163000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20230726 | 162900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20230726 | 162800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20230726 | 162700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20230726 | 162600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20230726 | 162500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 11047 |
| 183 | 20230726 | 162400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20230726 | 162300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20230726 | 162200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20230726 | 162100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20230726 | 162000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20230726 | 161900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20230726 | 161800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20230726 | 161700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20230726 | 161600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20230726 | 161500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20230726 | 161400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20230726 | 161300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20230726 | 161200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20230726 | 161100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20230726 | 161000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20230726 | 160900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20230726 | 160800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20230726 | 160700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20230726 | 160600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20230726 | 160500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20230726 | 160400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20230726 | 160300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20230726 | 160200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20230726 | 160100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20230726 | 160000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20230726 | 155900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20230726 | 155800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20230726 | 155700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20230726 | 155600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20230726 | 155500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 11047 |
| 213 | 20230726 | 155400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20230726 | 155300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20230726 | 155200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20230726 | 155100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 217 | 20230726 | 155000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 218 | 20230726 | 154900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 219 | 20230726 | 154800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 220 | 20230726 | 154700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 221 | 20230726 | 154600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 222 | 20230726 | 154500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 223 | 20230726 | 154400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 224 | 20230726 | 154300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 225 | 20230726 | 154200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 226 | 20230726 | 154100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 227 | 20230726 | 154000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 228 | 20230726 | 153900 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 229 | 20230726 | 153800 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 230 | 20230726 | 153700 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 231 | 20230726 | 153600 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 232 | 20230726 | 153500 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 233 | 20230726 | 153400 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 234 | 20230726 | 153300 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 235 | 20230726 | 153200 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 236 | 20230726 | 153100 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 0 |
| 237 | 20230726 | 153000 | 1924955605 | 2330 | 2330 | 2330 | 2330 | 11047 |
| 238 | 20230726 | 152900 | 1899216095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 239 | 20230726 | 152800 | 1899216095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 240 | 20230726 | 152700 | 1899216095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 241 | 20230726 | 152600 | 1899216095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 242 | 20230726 | 152500 | 1899216095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 243 | 20230726 | 152400 | 1899216095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 244 | 20230726 | 152300 | 1899216095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 245 | 20230726 | 152200 | 1899216095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 246 | 20230726 | 152100 | 1899216095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 247 | 20230726 | 152000 | 1899216095 | 2340 | 2340 | 2340 | 2340 | 0 |
| 248 | 20230726 | 151900 | 1899216095 | 2340 | 2345 | 2345 | 2340 | 298 |
| 249 | 20230726 | 151800 | 1898518765 | 2350 | 2345 | 2350 | 2345 | 1277 |
| 250 | 20230726 | 151700 | 1895524195 | 2350 | 2350 | 2350 | 2345 | 254 |
| 251 | 20230726 | 151600 | 1894928295 | 2350 | 2345 | 2350 | 2345 | 301 |
| 252 | 20230726 | 151500 | 1894222445 | 2350 | 2350 | 2350 | 2345 | 527 |
| 253 | 20230726 | 151400 | 1892984495 | 2345 | 2345 | 2345 | 2345 | 63 |
| 254 | 20230726 | 151300 | 1892836760 | 2350 | 2345 | 2350 | 2330 | 794 |
| 255 | 20230726 | 151200 | 1890975240 | 2345 | 2345 | 2345 | 2345 | 0 |
| 256 | 20230726 | 151100 | 1890975240 | 2345 | 2345 | 2345 | 2330 | 1001 |
| 257 | 20230726 | 151000 | 1888641395 | 2345 | 2335 | 2345 | 2335 | 902 |
| 258 | 20230726 | 150900 | 1886535210 | 2330 | 2330 | 2330 | 2330 | 3724 |
| 259 | 20230726 | 150800 | 1877858290 | 2330 | 2330 | 2330 | 2325 | 865 |
| 260 | 20230726 | 150700 | 1875843285 | 2335 | 2335 | 2335 | 2335 | 509 |
| 261 | 20230726 | 150600 | 1874654770 | 2350 | 2340 | 2350 | 2340 | 2831 |
| 262 | 20230726 | 150500 | 1868030210 | 2350 | 2355 | 2355 | 2350 | 5 |
| 263 | 20230726 | 150400 | 1868018450 | 2340 | 2340 | 2340 | 2340 | 1 |
| 264 | 20230726 | 150300 | 1868016110 | 2355 | 2345 | 2355 | 2345 | 1475 |
| 265 | 20230726 | 150200 | 1864548495 | 2345 | 2340 | 2350 | 2340 | 5087 |
| 266 | 20230726 | 150100 | 1852595870 | 2345 | 2350 | 2350 | 2345 | 201 |
| 267 | 20230726 | 150000 | 1852124520 | 2340 | 2350 | 2350 | 2340 | 6891 |
| 268 | 20230726 | 145900 | 1835949085 | 2355 | 2355 | 2355 | 2355 | 5 |
| 269 | 20230726 | 145800 | 1835937310 | 2360 | 2360 | 2360 | 2360 | 1 |
| 270 | 20230726 | 145700 | 1835934950 | 2350 | 2350 | 2360 | 2350 | 3292 |
| 271 | 20230726 | 145600 | 1828186735 | 2350 | 2355 | 2355 | 2350 | 22 |
| 272 | 20230726 | 145500 | 1828135030 | 2360 | 2360 | 2360 | 2360 | 1 |
| 273 | 20230726 | 145400 | 1828132670 | 2360 | 2360 | 2360 | 2360 | 0 |
| 274 | 20230726 | 145300 | 1828132670 | 2360 | 2360 | 2360 | 2360 | 8 |
| 275 | 20230726 | 145200 | 1828113790 | 2360 | 2355 | 2360 | 2355 | 1478 |
| 276 | 20230726 | 145100 | 1824633090 | 2355 | 2355 | 2355 | 2355 | 1 |
| 277 | 20230726 | 145000 | 1824630735 | 2360 | 2360 | 2360 | 2360 | 951 |
| 278 | 20230726 | 144900 | 1822386375 | 2360 | 2360 | 2360 | 2360 | 1 |
| 279 | 20230726 | 144800 | 1822384015 | 2360 | 2360 | 2360 | 2360 | 0 |
| 280 | 20230726 | 144700 | 1822384015 | 2360 | 2355 | 2360 | 2355 | 101 |
| 281 | 20230726 | 144600 | 1822146155 | 2355 | 2355 | 2355 | 2355 | 100 |
| 282 | 20230726 | 144500 | 1821910655 | 2360 | 2355 | 2360 | 2340 | 1054 |
| 283 | 20230726 | 144400 | 1819440670 | 2360 | 2360 | 2360 | 2360 | 0 |
| 284 | 20230726 | 144300 | 1819440670 | 2360 | 2360 | 2360 | 2360 | 10 |
| 285 | 20230726 | 144200 | 1819417070 | 2360 | 2360 | 2360 | 2360 | 207 |
| 286 | 20230726 | 144100 | 1818928550 | 2360 | 2355 | 2360 | 2340 | 247 |
| 287 | 20230726 | 144000 | 1818347290 | 2355 | 2355 | 2355 | 2355 | 1 |
| 288 | 20230726 | 143900 | 1818344935 | 2360 | 2360 | 2360 | 2360 | 1 |
| 289 | 20230726 | 143800 | 1818342575 | 2340 | 2360 | 2360 | 2340 | 319 |
| 290 | 20230726 | 143700 | 1817595040 | 2360 | 2355 | 2360 | 2355 | 630 |
| 291 | 20230726 | 143600 | 1816111385 | 2355 | 2340 | 2355 | 2340 | 307 |
| 292 | 20230726 | 143500 | 1815388490 | 2340 | 2340 | 2340 | 2340 | 21 |
| 293 | 20230726 | 143400 | 1815339350 | 2355 | 2340 | 2355 | 2340 | 301 |
| 294 | 20230726 | 143300 | 1814634995 | 2355 | 2340 | 2355 | 2340 | 360 |
| 295 | 20230726 | 143200 | 1813792580 | 2355 | 2345 | 2355 | 2345 | 2817 |
| 296 | 20230726 | 143100 | 1807174760 | 2345 | 2345 | 2345 | 2345 | 1 |
| 297 | 20230726 | 143000 | 1807172415 | 2335 | 2335 | 2335 | 2335 | 12 |
| 298 | 20230726 | 142900 | 1807144395 | 2345 | 2345 | 2345 | 2345 | 0 |
| 299 | 20230726 | 142800 | 1807144395 | 2345 | 2345 | 2345 | 2345 | 777 |
| 300 | 20230726 | 142700 | 1805322330 | 2330 | 2330 | 2330 | 2330 | 6 |
| 301 | 20230726 | 142600 | 1805308350 | 2340 | 2340 | 2340 | 2335 | 3209 |
| 302 | 20230726 | 142500 | 1797814835 | 2335 | 2335 | 2335 | 2335 | 0 |
| 303 | 20230726 | 142400 | 1797814835 | 2335 | 2335 | 2335 | 2335 | 39 |
| 304 | 20230726 | 142300 | 1797723770 | 2345 | 2345 | 2345 | 2345 | 0 |
| 305 | 20230726 | 142200 | 1797723770 | 2345 | 2335 | 2345 | 2335 | 163 |
| 306 | 20230726 | 142100 | 1797342815 | 2335 | 2335 | 2335 | 2335 | 0 |
| 307 | 20230726 | 142000 | 1797342815 | 2335 | 2335 | 2340 | 2335 | 2769 |
| 308 | 20230726 | 141900 | 1790869620 | 2335 | 2335 | 2335 | 2335 | 394 |
| 309 | 20230726 | 141800 | 1789949630 | 2335 | 2340 | 2340 | 2335 | 7 |
| 310 | 20230726 | 141700 | 1789933280 | 2330 | 2335 | 2340 | 2330 | 2565 |
| 311 | 20230726 | 141600 | 1783947125 | 2335 | 2320 | 2335 | 2320 | 3501 |
| 312 | 20230726 | 141500 | 1775796425 | 2325 | 2320 | 2325 | 2320 | 9434 |
| 313 | 20230726 | 141400 | 1753909540 | 2305 | 2315 | 2320 | 2305 | 411 |
| 314 | 20230726 | 141300 | 1752962050 | 2320 | 2305 | 2320 | 2305 | 2947 |
| 315 | 20230726 | 141200 | 1746161700 | 2320 | 2320 | 2320 | 2320 | 106 |
| 316 | 20230726 | 141100 | 1745915780 | 2305 | 2305 | 2305 | 2305 | 33 |
| 317 | 20230726 | 141000 | 1745839715 | 2305 | 2305 | 2305 | 2305 | 1225 |
| 318 | 20230726 | 140900 | 1743016090 | 2305 | 2320 | 2320 | 2305 | 105 |
| 319 | 20230726 | 140800 | 1742773990 | 2320 | 2300 | 2320 | 2300 | 1055 |
| 320 | 20230726 | 140700 | 1740346430 | 2310 | 2310 | 2310 | 2310 | 1 |
| 321 | 20230726 | 140600 | 1740344120 | 2310 | 2310 | 2310 | 2310 | 185 |
| 322 | 20230726 | 140500 | 1739916770 | 2300 | 2305 | 2320 | 2300 | 5746 |
| 323 | 20230726 | 140400 | 1726685310 | 2320 | 2305 | 2320 | 2305 | 502 |
| 324 | 20230726 | 140300 | 1725528170 | 2320 | 2300 | 2320 | 2300 | 59 |
| 325 | 20230726 | 140200 | 1725392360 | 2320 | 2300 | 2320 | 2300 | 4062 |
| 326 | 20230726 | 140100 | 1716015250 | 2310 | 2305 | 2310 | 2305 | 3545 |
| 327 | 20230726 | 140000 | 1707843635 | 2300 | 2300 | 2305 | 2300 | 2737 |
| 328 | 20230726 | 135900 | 1701543270 | 2295 | 2295 | 2295 | 2295 | 385 |
| 329 | 20230726 | 135800 | 1700659695 | 2310 | 2305 | 2310 | 2305 | 76 |
| 330 | 20230726 | 135700 | 1700484510 | 2295 | 2300 | 2305 | 2295 | 851 |
| 331 | 20230726 | 135600 | 1698529755 | 2305 | 2305 | 2305 | 2305 | 27 |
| 332 | 20230726 | 135500 | 1698467520 | 2305 | 2305 | 2305 | 2295 | 6140 |
| 333 | 20230726 | 135400 | 1684373175 | 2300 | 2300 | 2300 | 2295 | 5017 |
| 334 | 20230726 | 135300 | 1672836850 | 2305 | 2310 | 2315 | 2305 | 1888 |
| 335 | 20230726 | 135200 | 1668484995 | 2305 | 2320 | 2320 | 2305 | 996 |
| 336 | 20230726 | 135100 | 1666188225 | 2310 | 2305 | 2320 | 2305 | 1960 |
| 337 | 20230726 | 135000 | 1661664365 | 2325 | 2320 | 2325 | 2320 | 309 |
| 338 | 20230726 | 134900 | 1660947480 | 2320 | 2315 | 2320 | 2305 | 359 |
| 339 | 20230726 | 134800 | 1660119900 | 2315 | 2320 | 2325 | 2315 | 544 |
| 340 | 20230726 | 134700 | 1658856950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 341 | 20230726 | 134600 | 1658856950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 342 | 20230726 | 134500 | 1658856950 | 2325 | 2305 | 2325 | 2305 | 589 |
| 343 | 20230726 | 134400 | 1657499285 | 2325 | 2325 | 2325 | 2325 | 0 |
| 344 | 20230726 | 134300 | 1657499285 | 2325 | 2320 | 2325 | 2320 | 1001 |
| 345 | 20230726 | 134200 | 1655176960 | 2320 | 2315 | 2320 | 2315 | 770 |
| 346 | 20230726 | 134100 | 1653394405 | 2315 | 2305 | 2315 | 2305 | 13 |
| 347 | 20230726 | 134000 | 1653364380 | 2305 | 2310 | 2310 | 2305 | 1286 |
| 348 | 20230726 | 133900 | 1650398330 | 2320 | 2310 | 2320 | 2310 | 348 |
| 349 | 20230726 | 133800 | 1649592755 | 2315 | 2315 | 2315 | 2315 | 1 |
| 350 | 20230726 | 133700 | 1649590440 | 2300 | 2300 | 2300 | 2290 | 12742 |
| 351 | 20230726 | 133600 | 1620348545 | 2300 | 2305 | 2305 | 2300 | 3801 |
| 352 | 20230726 | 133500 | 1611605005 | 2305 | 2310 | 2310 | 2305 | 4364 |
| 353 | 20230726 | 133400 | 1601538170 | 2310 | 2325 | 2325 | 2310 | 747 |
| 354 | 20230726 | 133300 | 1599812405 | 2320 | 2315 | 2325 | 2315 | 2562 |
| 355 | 20230726 | 133200 | 1593868605 | 2315 | 2315 | 2315 | 2310 | 260 |
| 356 | 20230726 | 133100 | 1593266710 | 2325 | 2325 | 2325 | 2325 | 10 |
| 357 | 20230726 | 133000 | 1593243460 | 2325 | 2320 | 2325 | 2310 | 285 |
| 358 | 20230726 | 132900 | 1592582665 | 2310 | 2315 | 2320 | 2310 | 2240 |
| 359 | 20230726 | 132800 | 1587395380 | 2315 | 2315 | 2315 | 2315 | 176 |
| 360 | 20230726 | 132700 | 1586987940 | 2315 | 2310 | 2315 | 2310 | 9 |
| 361 | 20230726 | 132600 | 1586967125 | 2320 | 2320 | 2320 | 2320 | 0 |
| 362 | 20230726 | 132500 | 1586967125 | 2320 | 2320 | 2320 | 2320 | 2 |
| 363 | 20230726 | 132400 | 1586962485 | 2315 | 2310 | 2315 | 2310 | 2215 |
| 364 | 20230726 | 132300 | 1581834970 | 2310 | 2320 | 2320 | 2300 | 586 |
| 365 | 20230726 | 132200 | 1580486540 | 2320 | 2305 | 2320 | 2305 | 555 |
| 366 | 20230726 | 132100 | 1579207250 | 2320 | 2305 | 2320 | 2300 | 235 |
| 367 | 20230726 | 132000 | 1578665610 | 2305 | 2300 | 2305 | 2300 | 5 |
| 368 | 20230726 | 131900 | 1578654105 | 2320 | 2315 | 2320 | 2315 | 1001 |
| 369 | 20230726 | 131800 | 1576336785 | 2315 | 2305 | 2315 | 2305 | 1201 |
| 370 | 20230726 | 131700 | 1573568470 | 2305 | 2305 | 2305 | 2305 | 0 |
| 371 | 20230726 | 131600 | 1573568470 | 2305 | 2295 | 2305 | 2295 | 1939 |
| 372 | 20230726 | 131500 | 1569118435 | 2305 | 2300 | 2305 | 2300 | 53 |
| 373 | 20230726 | 131400 | 1568996520 | 2295 | 2295 | 2295 | 2295 | 300 |
| 374 | 20230726 | 131300 | 1568308020 | 2305 | 2300 | 2305 | 2300 | 1101 |
| 375 | 20230726 | 131200 | 1565775710 | 2300 | 2295 | 2300 | 2295 | 952 |
| 376 | 20230726 | 131100 | 1563590460 | 2300 | 2300 | 2300 | 2295 | 22 |
| 377 | 20230726 | 131000 | 1563539865 | 2300 | 2285 | 2300 | 2285 | 6710 |
| 378 | 20230726 | 130900 | 1548162765 | 2290 | 2280 | 2290 | 2280 | 3 |
| 379 | 20230726 | 130800 | 1548155905 | 2280 | 2285 | 2285 | 2280 | 4554 |
| 380 | 20230726 | 130700 | 1537761930 | 2290 | 2290 | 2295 | 2290 | 2830 |
| 381 | 20230726 | 130600 | 1531281220 | 2290 | 2290 | 2300 | 2285 | 3503 |
| 382 | 20230726 | 130500 | 1523264810 | 2285 | 2290 | 2290 | 2285 | 1948 |
| 383 | 20230726 | 130400 | 1518804505 | 2290 | 2295 | 2295 | 2290 | 1474 |
| 384 | 20230726 | 130300 | 1515424480 | 2295 | 2295 | 2295 | 2295 | 80 |
| 385 | 20230726 | 130200 | 1515240880 | 2300 | 2300 | 2300 | 2300 | 342 |
| 386 | 20230726 | 130100 | 1514454280 | 2305 | 2305 | 2305 | 2305 | 0 |
| 387 | 20230726 | 130000 | 1514454280 | 2305 | 2305 | 2305 | 2305 | 1 |
| 388 | 20230726 | 125900 | 1514451975 | 2305 | 2305 | 2305 | 2305 | 1 |
| 389 | 20230726 | 125800 | 1514449670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 390 | 20230726 | 125700 | 1514449670 | 2300 | 2300 | 2300 | 2300 | 561 |
| 391 | 20230726 | 125600 | 1513159370 | 2300 | 2310 | 2310 | 2300 | 262 |
| 392 | 20230726 | 125500 | 1512554610 | 2300 | 2300 | 2300 | 2300 | 54 |
| 393 | 20230726 | 125400 | 1512430410 | 2300 | 2300 | 2300 | 2300 | 2290 |
| 394 | 20230726 | 125300 | 1507163410 | 2315 | 2315 | 2315 | 2315 | 0 |
| 395 | 20230726 | 125200 | 1507163410 | 2315 | 2315 | 2315 | 2315 | 190 |
| 396 | 20230726 | 125100 | 1506723560 | 2320 | 2315 | 2320 | 2305 | 600 |
| 397 | 20230726 | 125000 | 1505338265 | 2315 | 2300 | 2320 | 2300 | 2573 |
| 398 | 20230726 | 124900 | 1499399165 | 2300 | 2300 | 2300 | 2300 | 10 |
| 399 | 20230726 | 124800 | 1499376165 | 2300 | 2300 | 2300 | 2300 | 0 |
| 400 | 20230726 | 124700 | 1499376165 | 2300 | 2300 | 2300 | 2300 | 6 |
| 401 | 20230726 | 124600 | 1499362365 | 2300 | 2300 | 2300 | 2300 | 31 |
| 402 | 20230726 | 124500 | 1499291065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 403 | 20230726 | 124400 | 1499291065 | 2285 | 2295 | 2300 | 2285 | 1219 |
| 404 | 20230726 | 124300 | 1496505085 | 2305 | 2295 | 2305 | 2290 | 272 |
| 405 | 20230726 | 124200 | 1495879050 | 2285 | 2285 | 2285 | 2285 | 0 |
| 406 | 20230726 | 124100 | 1495879050 | 2285 | 2285 | 2285 | 2285 | 1880 |
| 407 | 20230726 | 124000 | 1491583250 | 2285 | 2290 | 2290 | 2285 | 1152 |
| 408 | 20230726 | 123900 | 1488950900 | 2290 | 2285 | 2290 | 2285 | 1484 |
| 409 | 20230726 | 123800 | 1485558890 | 2285 | 2285 | 2285 | 2280 | 603 |
| 410 | 20230726 | 123700 | 1484183185 | 2285 | 2295 | 2295 | 2285 | 228 |
| 411 | 20230726 | 123600 | 1483662035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 412 | 20230726 | 123500 | 1483662035 | 2295 | 2295 | 2295 | 2295 | 1 |
| 413 | 20230726 | 123400 | 1483659740 | 2295 | 2295 | 2300 | 2280 | 7962 |
| 414 | 20230726 | 123300 | 1465449930 | 2295 | 2295 | 2300 | 2295 | 68 |
| 415 | 20230726 | 123200 | 1465293860 | 2295 | 2300 | 2300 | 2295 | 1556 |
| 416 | 20230726 | 123100 | 1461722550 | 2305 | 2300 | 2305 | 2295 | 114 |
| 417 | 20230726 | 123000 | 1461460665 | 2295 | 2295 | 2295 | 2295 | 6 |
| 418 | 20230726 | 122900 | 1461446895 | 2295 | 2300 | 2300 | 2295 | 112 |
| 419 | 20230726 | 122800 | 1461189600 | 2300 | 2300 | 2300 | 2300 | 4 |
| 420 | 20230726 | 122700 | 1461180400 | 2300 | 2305 | 2305 | 2295 | 2541 |
| 421 | 20230726 | 122600 | 1455343010 | 2300 | 2305 | 2305 | 2300 | 5 |
| 422 | 20230726 | 122500 | 1455331490 | 2305 | 2305 | 2305 | 2305 | 0 |
| 423 | 20230726 | 122400 | 1455331490 | 2305 | 2305 | 2305 | 2305 | 30 |
| 424 | 20230726 | 122300 | 1455262340 | 2310 | 2310 | 2310 | 2310 | 0 |
| 425 | 20230726 | 122200 | 1455262340 | 2310 | 2310 | 2310 | 2310 | 100 |
| 426 | 20230726 | 122100 | 1455031340 | 2295 | 2295 | 2295 | 2295 | 143 |
| 427 | 20230726 | 122000 | 1454703155 | 2295 | 2305 | 2305 | 2295 | 624 |
| 428 | 20230726 | 121900 | 1453270385 | 2300 | 2300 | 2300 | 2300 | 0 |
| 429 | 20230726 | 121800 | 1453270385 | 2300 | 2305 | 2305 | 2300 | 20 |
| 430 | 20230726 | 121700 | 1453224380 | 2300 | 2300 | 2300 | 2300 | 85 |
| 431 | 20230726 | 121600 | 1453028880 | 2305 | 2310 | 2310 | 2305 | 101 |
| 432 | 20230726 | 121500 | 1452795575 | 2310 | 2310 | 2310 | 2305 | 573 |
| 433 | 20230726 | 121400 | 1451471950 | 2295 | 2295 | 2295 | 2295 | 5 |
| 434 | 20230726 | 121300 | 1451460475 | 2295 | 2295 | 2295 | 2295 | 596 |
| 435 | 20230726 | 121200 | 1450092655 | 2295 | 2295 | 2295 | 2295 | 1064 |
| 436 | 20230726 | 121100 | 1447650775 | 2305 | 2315 | 2315 | 2300 | 709 |
| 437 | 20230726 | 121000 | 1446017090 | 2325 | 2325 | 2325 | 2325 | 0 |
| 438 | 20230726 | 120900 | 1446017090 | 2325 | 2325 | 2325 | 2325 | 0 |
| 439 | 20230726 | 120800 | 1446017090 | 2325 | 2325 | 2325 | 2325 | 0 |
| 440 | 20230726 | 120700 | 1446017090 | 2325 | 2325 | 2325 | 2325 | 18 |
| 441 | 20230726 | 120600 | 1445975240 | 2285 | 2320 | 2325 | 2285 | 7416 |
| 442 | 20230726 | 120500 | 1428950410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 443 | 20230726 | 120400 | 1428950410 | 2320 | 2320 | 2320 | 2305 | 1287 |
| 444 | 20230726 | 120300 | 1425981030 | 2310 | 2315 | 2315 | 2310 | 818 |
| 445 | 20230726 | 120200 | 1424090935 | 2315 | 2315 | 2315 | 2315 | 897 |
| 446 | 20230726 | 120100 | 1422014380 | 2315 | 2315 | 2315 | 2315 | 0 |
| 447 | 20230726 | 120000 | 1422014380 | 2315 | 2315 | 2315 | 2315 | 0 |
| 448 | 20230726 | 115900 | 1422014380 | 2315 | 2315 | 2315 | 2315 | 400 |
| 449 | 20230726 | 115800 | 1421088380 | 2315 | 2315 | 2315 | 2315 | 30 |
| 450 | 20230726 | 115700 | 1421018930 | 2305 | 2310 | 2310 | 2305 | 152 |
| 451 | 20230726 | 115600 | 1420668120 | 2310 | 2310 | 2310 | 2310 | 20 |
| 452 | 20230726 | 115500 | 1420621920 | 2315 | 2315 | 2315 | 2315 | 100 |
| 453 | 20230726 | 115400 | 1420390420 | 2315 | 2315 | 2315 | 2315 | 0 |
| 454 | 20230726 | 115300 | 1420390420 | 2315 | 2315 | 2315 | 2315 | 0 |
| 455 | 20230726 | 115200 | 1420390420 | 2315 | 2325 | 2325 | 2315 | 588 |
| 456 | 20230726 | 115100 | 1419028480 | 2315 | 2320 | 2320 | 2315 | 437 |
| 457 | 20230726 | 115000 | 1418014645 | 2325 | 2325 | 2325 | 2325 | 67 |
| 458 | 20230726 | 114900 | 1417858870 | 2325 | 2315 | 2325 | 2315 | 55 |
| 459 | 20230726 | 114800 | 1417731505 | 2315 | 2320 | 2320 | 2315 | 3753 |
| 460 | 20230726 | 114700 | 1409033060 | 2320 | 2320 | 2320 | 2320 | 5 |
| 461 | 20230726 | 114600 | 1409021460 | 2320 | 2320 | 2320 | 2320 | 0 |
| 462 | 20230726 | 114500 | 1409021460 | 2320 | 2325 | 2325 | 2320 | 13 |
| 463 | 20230726 | 114400 | 1408991285 | 2325 | 2325 | 2325 | 2325 | 441 |
| 464 | 20230726 | 114300 | 1407965960 | 2320 | 2320 | 2320 | 2320 | 467 |
| 465 | 20230726 | 114200 | 1406882520 | 2325 | 2330 | 2330 | 2325 | 2 |
| 466 | 20230726 | 114100 | 1406877865 | 2320 | 2330 | 2330 | 2320 | 1685 |
| 467 | 20230726 | 114000 | 1402952775 | 2330 | 2330 | 2330 | 2330 | 1 |
| 468 | 20230726 | 113900 | 1402950445 | 2325 | 2330 | 2330 | 2325 | 1683 |
| 469 | 20230726 | 113800 | 1399032240 | 2325 | 2325 | 2325 | 2325 | 10 |
| 470 | 20230726 | 113700 | 1399008990 | 2325 | 2325 | 2325 | 2325 | 2188 |
| 471 | 20230726 | 113600 | 1393921890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 472 | 20230726 | 113500 | 1393921890 | 2320 | 2315 | 2320 | 2315 | 1851 |
| 473 | 20230726 | 113400 | 1389633760 | 2330 | 2330 | 2330 | 2330 | 1437 |
| 474 | 20230726 | 113300 | 1386285550 | 2325 | 2325 | 2325 | 2320 | 505 |
| 475 | 20230726 | 113200 | 1385112925 | 2325 | 2325 | 2325 | 2325 | 0 |
| 476 | 20230726 | 113100 | 1385112925 | 2325 | 2325 | 2325 | 2325 | 1417 |
| 477 | 20230726 | 113000 | 1381818400 | 2325 | 2325 | 2325 | 2325 | 173 |
| 478 | 20230726 | 112900 | 1381416175 | 2325 | 2325 | 2325 | 2325 | 25 |
| 479 | 20230726 | 112800 | 1381358050 | 2325 | 2325 | 2325 | 2325 | 144 |
| 480 | 20230726 | 112700 | 1381023250 | 2325 | 2325 | 2325 | 2325 | 10 |
| 481 | 20230726 | 112600 | 1381000000 | 2325 | 2300 | 2325 | 2300 | 211 |
| 482 | 20230726 | 112500 | 1380514675 | 2300 | 2310 | 2310 | 2300 | 3000 |
| 483 | 20230726 | 112400 | 1373608585 | 2315 | 2315 | 2315 | 2315 | 40 |
| 484 | 20230726 | 112300 | 1373515985 | 2315 | 2315 | 2315 | 2315 | 500 |
| 485 | 20230726 | 112200 | 1372358485 | 2315 | 2315 | 2315 | 2315 | 0 |
| 486 | 20230726 | 112100 | 1372358485 | 2315 | 2315 | 2315 | 2305 | 572 |
| 487 | 20230726 | 112000 | 1371038090 | 2315 | 2310 | 2315 | 2310 | 2614 |
| 488 | 20230726 | 111900 | 1364997580 | 2315 | 2320 | 2320 | 2315 | 144 |
| 489 | 20230726 | 111800 | 1364664115 | 2320 | 2320 | 2320 | 2320 | 20 |
| 490 | 20230726 | 111700 | 1364617715 | 2320 | 2325 | 2325 | 2320 | 2984 |
| 491 | 20230726 | 111600 | 1357693700 | 2330 | 2325 | 2330 | 2325 | 418 |
| 492 | 20230726 | 111500 | 1356721725 | 2325 | 2320 | 2325 | 2310 | 390 |
| 493 | 20230726 | 111400 | 1355815225 | 2330 | 2315 | 2330 | 2310 | 177 |
| 494 | 20230726 | 111300 | 1355405475 | 2310 | 2325 | 2325 | 2310 | 171 |
| 495 | 20230726 | 111200 | 1355009590 | 2325 | 2325 | 2325 | 2325 | 1 |
| 496 | 20230726 | 111100 | 1355007265 | 2325 | 2325 | 2325 | 2325 | 104 |
| 497 | 20230726 | 111000 | 1354765465 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 498 | 20230726 | 110900 | 1352440465 | 2310 | 2330 | 2335 | 2310 | 1765 |
| 499 | 20230726 | 110800 | 1348328190 | 2330 | 2320 | 2330 | 2315 | 1996 |
| 500 | 20230726 | 110700 | 1343681935 | 2310 | 2315 | 2315 | 2310 | 310 |
| 501 | 20230726 | 110600 | 1342964620 | 2310 | 2325 | 2335 | 2310 | 6313 |
| 502 | 20230726 | 110500 | 1328299110 | 2310 | 2310 | 2310 | 2310 | 319 |
| 503 | 20230726 | 110400 | 1327562220 | 2300 | 2315 | 2315 | 2300 | 18014 |
| 504 | 20230726 | 110300 | 1286046335 | 2305 | 2330 | 2330 | 2305 | 1844 |
| 505 | 20230726 | 110200 | 1281773520 | 2330 | 2330 | 2330 | 2330 | 2395 |
| 506 | 20230726 | 110100 | 1276193170 | 2310 | 2330 | 2330 | 2310 | 4140 |
| 507 | 20230726 | 110000 | 1266557450 | 2325 | 2320 | 2325 | 2320 | 2825 |
| 508 | 20230726 | 105900 | 1259998300 | 2320 | 2320 | 2320 | 2320 | 51 |
| 509 | 20230726 | 105800 | 1259879980 | 2325 | 2325 | 2325 | 2325 | 0 |
| 510 | 20230726 | 105700 | 1259879980 | 2325 | 2320 | 2325 | 2320 | 302 |
| 511 | 20230726 | 105600 | 1259178065 | 2305 | 2310 | 2315 | 2305 | 5334 |
| 512 | 20230726 | 105500 | 1246861890 | 2310 | 2310 | 2310 | 2310 | 1116 |
| 513 | 20230726 | 105400 | 1244283930 | 2330 | 2330 | 2330 | 2330 | 3 |
| 514 | 20230726 | 105300 | 1244276940 | 2330 | 2315 | 2330 | 2305 | 531 |
| 515 | 20230726 | 105200 | 1243050485 | 2315 | 2315 | 2315 | 2315 | 194 |
| 516 | 20230726 | 105100 | 1242601375 | 2310 | 2320 | 2320 | 2300 | 2531 |
| 517 | 20230726 | 105000 | 1236729765 | 2320 | 2310 | 2335 | 2300 | 4490 |
| 518 | 20230726 | 104900 | 1226339080 | 2310 | 2290 | 2310 | 2265 | 12127 |
| 519 | 20230726 | 104800 | 1198390245 | 2290 | 2305 | 2305 | 2260 | 19331 |
| 520 | 20230726 | 104700 | 1154225455 | 2305 | 2310 | 2310 | 2305 | 2717 |
| 521 | 20230726 | 104600 | 1147960785 | 2320 | 2325 | 2325 | 2310 | 2149 |
| 522 | 20230726 | 104500 | 1142996455 | 2315 | 2320 | 2325 | 2310 | 1446 |
| 523 | 20230726 | 104400 | 1139648305 | 2340 | 2340 | 2340 | 2315 | 22813 |
| 524 | 20230726 | 104300 | 1086779290 | 2340 | 2340 | 2340 | 2320 | 3501 |
| 525 | 20230726 | 104200 | 1078644270 | 2325 | 2340 | 2340 | 2325 | 1953 |
| 526 | 20230726 | 104100 | 1074103515 | 2330 | 2330 | 2330 | 2330 | 1730 |
| 527 | 20230726 | 104000 | 1070072615 | 2340 | 2320 | 2340 | 2320 | 51 |
| 528 | 20230726 | 103900 | 1069954275 | 2320 | 2330 | 2340 | 2320 | 2198 |
| 529 | 20230726 | 103800 | 1064841910 | 2325 | 2320 | 2325 | 2320 | 2267 |
| 530 | 20230726 | 103700 | 1059571845 | 2320 | 2320 | 2320 | 2320 | 3460 |
| 531 | 20230726 | 103600 | 1051544645 | 2320 | 2320 | 2320 | 2320 | 4742 |
| 532 | 20230726 | 103500 | 1040543205 | 2320 | 2320 | 2320 | 2320 | 4436 |
| 533 | 20230726 | 103400 | 1030251685 | 2325 | 2330 | 2335 | 2325 | 2023 |
| 534 | 20230726 | 103300 | 1025547935 | 2330 | 2330 | 2330 | 2325 | 2623 |
| 535 | 20230726 | 103200 | 1019447435 | 2330 | 2325 | 2340 | 2325 | 2162 |
| 536 | 20230726 | 103100 | 1014412370 | 2340 | 2335 | 2340 | 2330 | 3574 |
| 537 | 20230726 | 103000 | 1006076465 | 2330 | 2325 | 2340 | 2325 | 1128 |
| 538 | 20230726 | 102900 | 1003437950 | 2340 | 2340 | 2340 | 2325 | 96 |
| 539 | 20230726 | 102800 | 1003213910 | 2340 | 2320 | 2340 | 2320 | 263 |
| 540 | 20230726 | 102700 | 1002600215 | 2330 | 2320 | 2330 | 2320 | 2332 |
| 541 | 20230726 | 102600 | 997189925 | 2320 | 2330 | 2330 | 2320 | 486 |
| 542 | 20230726 | 102500 | 996062305 | 2320 | 2325 | 2330 | 2320 | 3662 |
| 543 | 20230726 | 102400 | 987564505 | 2325 | 2335 | 2335 | 2325 | 3642 |
| 544 | 20230726 | 102300 | 979096325 | 2335 | 2335 | 2335 | 2335 | 104 |
| 545 | 20230726 | 102200 | 978853485 | 2335 | 2335 | 2335 | 2335 | 1 |
| 546 | 20230726 | 102100 | 978851150 | 2325 | 2325 | 2325 | 2325 | 2009 |
| 547 | 20230726 | 102000 | 974180225 | 2325 | 2325 | 2325 | 2325 | 3136 |
| 548 | 20230726 | 101900 | 966889025 | 2325 | 2340 | 2340 | 2325 | 10698 |
| 549 | 20230726 | 101800 | 941898055 | 2340 | 2340 | 2340 | 2340 | 3036 |
| 550 | 20230726 | 101700 | 934793815 | 2350 | 2340 | 2350 | 2340 | 138 |
| 551 | 20230726 | 101600 | 934470835 | 2345 | 2350 | 2350 | 2345 | 1673 |
| 552 | 20230726 | 101500 | 930544525 | 2350 | 2360 | 2360 | 2350 | 1439 |
| 553 | 20230726 | 101400 | 927150955 | 2350 | 2350 | 2360 | 2350 | 1717 |
| 554 | 20230726 | 101300 | 923100085 | 2360 | 2360 | 2360 | 2360 | 620 |
| 555 | 20230726 | 101200 | 921636885 | 2360 | 2360 | 2360 | 2360 | 4380 |
| 556 | 20230726 | 101100 | 911300085 | 2360 | 2355 | 2360 | 2355 | 4230 |
| 557 | 20230726 | 101000 | 901317785 | 2345 | 2345 | 2345 | 2345 | 2473 |
| 558 | 20230726 | 100900 | 895518600 | 2345 | 2355 | 2360 | 2345 | 5135 |
| 559 | 20230726 | 100800 | 883457330 | 2345 | 2345 | 2345 | 2345 | 34 |
| 560 | 20230726 | 100700 | 883377600 | 2345 | 2350 | 2360 | 2345 | 5273 |
| 561 | 20230726 | 100600 | 870987140 | 2360 | 2355 | 2360 | 2345 | 1434 |
| 562 | 20230726 | 100500 | 867614280 | 2360 | 2345 | 2360 | 2345 | 1367 |
| 563 | 20230726 | 100400 | 864404220 | 2350 | 2345 | 2350 | 2345 | 3 |
| 564 | 20230726 | 100300 | 864397180 | 2345 | 2345 | 2360 | 2345 | 3890 |
| 565 | 20230726 | 100200 | 855248130 | 2345 | 2350 | 2350 | 2345 | 8720 |
| 566 | 20230726 | 100100 | 834764015 | 2350 | 2370 | 2370 | 2350 | 2088 |
| 567 | 20230726 | 100000 | 829841305 | 2360 | 2360 | 2365 | 2360 | 7537 |
| 568 | 20230726 | 095900 | 812046200 | 2360 | 2365 | 2365 | 2360 | 4928 |
| 569 | 20230726 | 095800 | 800411280 | 2365 | 2365 | 2365 | 2360 | 2800 |
| 570 | 20230726 | 095700 | 793791780 | 2375 | 2370 | 2375 | 2365 | 4137 |
| 571 | 20230726 | 095600 | 783989555 | 2360 | 2370 | 2370 | 2360 | 421 |
| 572 | 20230726 | 095500 | 782994305 | 2375 | 2375 | 2375 | 2375 | 101 |
| 573 | 20230726 | 095400 | 782754430 | 2365 | 2375 | 2375 | 2365 | 2703 |
| 574 | 20230726 | 095300 | 776357815 | 2375 | 2370 | 2375 | 2365 | 801 |
| 575 | 20230726 | 095200 | 774461070 | 2370 | 2365 | 2375 | 2365 | 1322 |
| 576 | 20230726 | 095100 | 771328775 | 2365 | 2365 | 2365 | 2360 | 1001 |
| 577 | 20230726 | 095000 | 768961415 | 2365 | 2380 | 2380 | 2365 | 578 |
| 578 | 20230726 | 094900 | 767587380 | 2375 | 2365 | 2375 | 2365 | 2044 |
| 579 | 20230726 | 094800 | 762750460 | 2365 | 2355 | 2365 | 2355 | 27449 |
| 580 | 20230726 | 094700 | 697926275 | 2350 | 2360 | 2360 | 2350 | 4157 |
| 581 | 20230726 | 094600 | 688153495 | 2360 | 2345 | 2360 | 2345 | 2085 |
| 582 | 20230726 | 094500 | 683252395 | 2360 | 2360 | 2365 | 2360 | 522 |
| 583 | 20230726 | 094400 | 682020130 | 2365 | 2360 | 2365 | 2340 | 3065 |
| 584 | 20230726 | 094300 | 674823110 | 2365 | 2360 | 2365 | 2355 | 2560 |
| 585 | 20230726 | 094200 | 668783000 | 2360 | 2350 | 2360 | 2350 | 3266 |
| 586 | 20230726 | 094100 | 661107890 | 2365 | 2365 | 2370 | 2350 | 34994 |
| 587 | 20230726 | 094000 | 578721680 | 2365 | 2375 | 2380 | 2365 | 2762 |
| 588 | 20230726 | 093900 | 572164015 | 2380 | 2390 | 2400 | 2380 | 1207 |
| 589 | 20230726 | 093800 | 569286325 | 2390 | 2390 | 2390 | 2390 | 647 |
| 590 | 20230726 | 093700 | 567739995 | 2390 | 2380 | 2395 | 2360 | 26075 |
| 591 | 20230726 | 093600 | 505928835 | 2370 | 2370 | 2375 | 2370 | 415 |
| 592 | 20230726 | 093500 | 504943965 | 2365 | 2365 | 2375 | 2365 | 4295 |
| 593 | 20230726 | 093400 | 494786190 | 2365 | 2390 | 2390 | 2360 | 6540 |
| 594 | 20230726 | 093300 | 479294690 | 2390 | 2375 | 2395 | 2370 | 7475 |
| 595 | 20230726 | 093200 | 461550485 | 2370 | 2385 | 2385 | 2370 | 705 |
| 596 | 20230726 | 093100 | 459879620 | 2390 | 2390 | 2390 | 2390 | 1 |
| 597 | 20230726 | 093000 | 459877230 | 2390 | 2375 | 2390 | 2370 | 750 |
| 598 | 20230726 | 092900 | 458098845 | 2375 | 2375 | 2380 | 2375 | 2009 |
| 599 | 20230726 | 092800 | 453327425 | 2375 | 2380 | 2390 | 2370 | 2401 |
| 600 | 20230726 | 092700 | 447605355 | 2375 | 2375 | 2375 | 2370 | 1785 |
| 601 | 20230726 | 092600 | 443366365 | 2375 | 2370 | 2385 | 2370 | 3579 |
| 602 | 20230726 | 092500 | 434852850 | 2370 | 2375 | 2375 | 2370 | 2188 |
| 603 | 20230726 | 092400 | 429665050 | 2375 | 2370 | 2375 | 2370 | 4484 |
| 604 | 20230726 | 092300 | 419015975 | 2365 | 2365 | 2375 | 2365 | 1209 |
| 605 | 20230726 | 092200 | 416154510 | 2375 | 2375 | 2375 | 2370 | 2521 |
| 606 | 20230726 | 092100 | 410177240 | 2380 | 2380 | 2380 | 2380 | 238 |
| 607 | 20230726 | 092000 | 409610800 | 2365 | 2365 | 2375 | 2360 | 6768 |
| 608 | 20230726 | 091900 | 393615275 | 2360 | 2385 | 2390 | 2360 | 10947 |
| 609 | 20230726 | 091800 | 367680065 | 2385 | 2370 | 2385 | 2370 | 8348 |
| 610 | 20230726 | 091700 | 347883820 | 2385 | 2370 | 2390 | 2370 | 486 |
| 611 | 20230726 | 091600 | 346730480 | 2380 | 2380 | 2395 | 2365 | 5237 |
| 612 | 20230726 | 091500 | 334304230 | 2380 | 2385 | 2395 | 2375 | 5151 |
| 613 | 20230726 | 091400 | 322035660 | 2385 | 2400 | 2400 | 2385 | 1987 |
| 614 | 20230726 | 091300 | 317288080 | 2400 | 2400 | 2400 | 2400 | 61 |
| 615 | 20230726 | 091200 | 317141680 | 2400 | 2410 | 2410 | 2400 | 6213 |
| 616 | 20230726 | 091100 | 302218540 | 2410 | 2430 | 2430 | 2410 | 165 |
| 617 | 20230726 | 091000 | 301820750 | 2430 | 2410 | 2450 | 2410 | 5531 |
| 618 | 20230726 | 090900 | 288422195 | 2415 | 2410 | 2415 | 2385 | 11268 |
| 619 | 20230726 | 090800 | 261381805 | 2390 | 2370 | 2400 | 2355 | 21242 |
| 620 | 20230726 | 090700 | 211015740 | 2390 | 2390 | 2390 | 2370 | 8223 |
| 621 | 20230726 | 090600 | 191475435 | 2400 | 2400 | 2400 | 2385 | 52 |
| 622 | 20230726 | 090500 | 191351055 | 2375 | 2415 | 2415 | 2375 | 12660 |
| 623 | 20230726 | 090400 | 161157650 | 2415 | 2415 | 2415 | 2400 | 1563 |
| 624 | 20230726 | 090300 | 157383305 | 2415 | 2375 | 2415 | 2375 | 10082 |
| 625 | 20230726 | 090200 | 133283145 | 2375 | 2450 | 2450 | 2375 | 26528 |
| 626 | 20230726 | 090100 | 69207590 | 2445 | 2455 | 2470 | 2440 | 14538 |
| 627 | 20230726 | 090000 | 33648155 | 2455 | 2450 | 2480 | 2450 | 13707 |