30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 12680 |
| 3 | 20230726 | 190900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20230726 | 190800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20230726 | 190700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20230726 | 190600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20230726 | 190500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20230726 | 190400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20230726 | 190300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20230726 | 190200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20230726 | 190100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20230726 | 190000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20230726 | 185900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20230726 | 185800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20230726 | 185700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20230726 | 185600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20230726 | 185500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20230726 | 185400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20230726 | 185300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20230726 | 185200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20230726 | 185100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20230726 | 185000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20230726 | 184900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20230726 | 184800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20230726 | 184700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20230726 | 184600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20230726 | 184500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20230726 | 184400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20230726 | 184300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20230726 | 184200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20230726 | 184100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20230726 | 184000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 12680 |
| 33 | 20230726 | 183900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20230726 | 183800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20230726 | 183700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20230726 | 183600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20230726 | 183500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20230726 | 183400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20230726 | 183300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20230726 | 183200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20230726 | 183100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20230726 | 183000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20230726 | 182900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20230726 | 182800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20230726 | 182700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20230726 | 182600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20230726 | 182500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20230726 | 182400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20230726 | 182300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20230726 | 182200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20230726 | 182100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20230726 | 182000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20230726 | 181900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20230726 | 181800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20230726 | 181700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20230726 | 181600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20230726 | 181500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20230726 | 181400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20230726 | 181300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20230726 | 181200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20230726 | 181100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20230726 | 181000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 12680 |
| 63 | 20230726 | 180900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20230726 | 180800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20230726 | 180700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20230726 | 180600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20230726 | 180500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20230726 | 180400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20230726 | 180300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20230726 | 180200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20230726 | 180100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20230726 | 180000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20230726 | 175900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20230726 | 175800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20230726 | 175700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20230726 | 175600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20230726 | 175500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20230726 | 175400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20230726 | 175300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20230726 | 175200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20230726 | 175100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20230726 | 175000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20230726 | 174900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20230726 | 174800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20230726 | 174700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20230726 | 174600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20230726 | 174500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20230726 | 174400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20230726 | 174300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20230726 | 174200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20230726 | 174100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20230726 | 174000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 12680 |
| 93 | 20230726 | 173900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20230726 | 173800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20230726 | 173700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20230726 | 173600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20230726 | 173500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20230726 | 173400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20230726 | 173300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20230726 | 173200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20230726 | 173100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20230726 | 173000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20230726 | 172900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20230726 | 172800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20230726 | 172700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20230726 | 172600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20230726 | 172500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20230726 | 172400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20230726 | 172300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20230726 | 172200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20230726 | 172100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20230726 | 172000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20230726 | 171900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20230726 | 171800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20230726 | 171700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20230726 | 171600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20230726 | 171500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20230726 | 171400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20230726 | 171300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20230726 | 171200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20230726 | 171100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20230726 | 171000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 12680 |
| 123 | 20230726 | 170900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20230726 | 170800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20230726 | 170700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20230726 | 170600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20230726 | 170500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20230726 | 170400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20230726 | 170300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20230726 | 170200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20230726 | 170100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20230726 | 170000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20230726 | 165900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20230726 | 165800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20230726 | 165700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20230726 | 165600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20230726 | 165500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20230726 | 165400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20230726 | 165300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20230726 | 165200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20230726 | 165100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20230726 | 165000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20230726 | 164900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20230726 | 164800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20230726 | 164700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20230726 | 164600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20230726 | 164500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20230726 | 164400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20230726 | 164300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20230726 | 164200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20230726 | 164100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20230726 | 164000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 12680 |
| 153 | 20230726 | 163900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20230726 | 163800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20230726 | 163700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20230726 | 163600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20230726 | 163500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20230726 | 163400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20230726 | 163300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20230726 | 163200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20230726 | 163100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20230726 | 163000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20230726 | 162900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20230726 | 162800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20230726 | 162700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20230726 | 162600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20230726 | 162500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20230726 | 162400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20230726 | 162300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20230726 | 162200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20230726 | 162100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20230726 | 162000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20230726 | 161900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20230726 | 161800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20230726 | 161700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20230726 | 161600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20230726 | 161500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20230726 | 161400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20230726 | 161300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20230726 | 161200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20230726 | 161100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20230726 | 161000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 12680 |
| 183 | 20230726 | 160900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20230726 | 160800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20230726 | 160700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20230726 | 160600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20230726 | 160500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20230726 | 160400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20230726 | 160300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20230726 | 160200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20230726 | 160100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20230726 | 160000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20230726 | 155900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20230726 | 155800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20230726 | 155700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20230726 | 155600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20230726 | 155500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20230726 | 155400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20230726 | 155300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20230726 | 155200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20230726 | 155100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20230726 | 155000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20230726 | 154900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20230726 | 154800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20230726 | 154700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20230726 | 154600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20230726 | 154500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20230726 | 154400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20230726 | 154300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20230726 | 154200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20230726 | 154100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20230726 | 154000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 12680 |
| 213 | 20230726 | 153900 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20230726 | 153800 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20230726 | 153700 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20230726 | 153600 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20230726 | 153500 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20230726 | 153400 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20230726 | 153300 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20230726 | 153200 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20230726 | 153100 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20230726 | 153000 | 2647754320 | 3890 | 3890 | 3890 | 3890 | 12680 |
| 223 | 20230726 | 152900 | 2598429120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 224 | 20230726 | 152800 | 2598429120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 225 | 20230726 | 152700 | 2598429120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 226 | 20230726 | 152600 | 2598429120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 227 | 20230726 | 152500 | 2598429120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 228 | 20230726 | 152400 | 2598429120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 229 | 20230726 | 152300 | 2598429120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 230 | 20230726 | 152200 | 2598429120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 231 | 20230726 | 152100 | 2598429120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 232 | 20230726 | 152000 | 2598429120 | 3925 | 3925 | 3925 | 3925 | 0 |
| 233 | 20230726 | 151900 | 2598429120 | 3925 | 3915 | 3930 | 3905 | 2206 |
| 234 | 20230726 | 151800 | 2589786495 | 3910 | 3920 | 3920 | 3910 | 1141 |
| 235 | 20230726 | 151700 | 2585321655 | 3910 | 3890 | 3910 | 3890 | 1304 |
| 236 | 20230726 | 151600 | 2580246980 | 3915 | 3900 | 3915 | 3890 | 3491 |
| 237 | 20230726 | 151500 | 2566632195 | 3900 | 3865 | 3900 | 3865 | 620 |
| 238 | 20230726 | 151400 | 2564222510 | 3865 | 3885 | 3890 | 3865 | 5117 |
| 239 | 20230726 | 151300 | 2544397360 | 3885 | 3890 | 3900 | 3885 | 1707 |
| 240 | 20230726 | 151200 | 2537762740 | 3890 | 3895 | 3895 | 3890 | 1259 |
| 241 | 20230726 | 151100 | 2532862845 | 3895 | 3895 | 3895 | 3890 | 525 |
| 242 | 20230726 | 151000 | 2530819470 | 3900 | 3895 | 3900 | 3895 | 32 |
| 243 | 20230726 | 150900 | 2530694825 | 3900 | 3890 | 3905 | 3890 | 353 |
| 244 | 20230726 | 150800 | 2529318140 | 3890 | 3890 | 3890 | 3890 | 220 |
| 245 | 20230726 | 150700 | 2528462340 | 3900 | 3890 | 3900 | 3885 | 644 |
| 246 | 20230726 | 150600 | 2525950765 | 3900 | 3890 | 3900 | 3890 | 764 |
| 247 | 20230726 | 150500 | 2522973515 | 3895 | 3895 | 3895 | 3890 | 2512 |
| 248 | 20230726 | 150400 | 2513197725 | 3895 | 3900 | 3900 | 3895 | 1400 |
| 249 | 20230726 | 150300 | 2507740570 | 3900 | 3895 | 3900 | 3895 | 2029 |
| 250 | 20230726 | 150200 | 2499827480 | 3900 | 3895 | 3900 | 3895 | 3026 |
| 251 | 20230726 | 150100 | 2488026085 | 3895 | 3895 | 3895 | 3885 | 1611 |
| 252 | 20230726 | 150000 | 2481754130 | 3895 | 3900 | 3900 | 3895 | 202 |
| 253 | 20230726 | 145900 | 2480966335 | 3905 | 3905 | 3905 | 3900 | 2013 |
| 254 | 20230726 | 145800 | 2473115625 | 3910 | 3905 | 3910 | 3905 | 798 |
| 255 | 20230726 | 145700 | 2469999430 | 3905 | 3905 | 3905 | 3905 | 250 |
| 256 | 20230726 | 145600 | 2469023180 | 3905 | 3910 | 3910 | 3900 | 2960 |
| 257 | 20230726 | 145500 | 2457467915 | 3920 | 3920 | 3920 | 3920 | 217 |
| 258 | 20230726 | 145400 | 2456617275 | 3925 | 3925 | 3925 | 3925 | 5 |
| 259 | 20230726 | 145300 | 2456597650 | 3910 | 3915 | 3915 | 3910 | 2000 |
| 260 | 20230726 | 145200 | 2448777025 | 3920 | 3920 | 3920 | 3920 | 460 |
| 261 | 20230726 | 145100 | 2446973825 | 3920 | 3925 | 3925 | 3920 | 88 |
| 262 | 20230726 | 145000 | 2446628815 | 3925 | 3915 | 3925 | 3915 | 157 |
| 263 | 20230726 | 144900 | 2446013590 | 3915 | 3925 | 3925 | 3915 | 6064 |
| 264 | 20230726 | 144800 | 2422269480 | 3920 | 3930 | 3930 | 3920 | 1214 |
| 265 | 20230726 | 144700 | 2417507255 | 3930 | 3935 | 3935 | 3930 | 1153 |
| 266 | 20230726 | 144600 | 2412975405 | 3935 | 3935 | 3935 | 3935 | 1051 |
| 267 | 20230726 | 144500 | 2408839720 | 3935 | 3945 | 3945 | 3935 | 765 |
| 268 | 20230726 | 144400 | 2405829195 | 3940 | 3950 | 3950 | 3940 | 1251 |
| 269 | 20230726 | 144300 | 2400900245 | 3950 | 3955 | 3955 | 3950 | 115 |
| 270 | 20230726 | 144200 | 2400445990 | 3955 | 3955 | 3960 | 3955 | 1252 |
| 271 | 20230726 | 144100 | 2395493000 | 3955 | 3955 | 3955 | 3955 | 69 |
| 272 | 20230726 | 144000 | 2395220105 | 3960 | 3950 | 3960 | 3945 | 1087 |
| 273 | 20230726 | 143900 | 2390931485 | 3950 | 3960 | 3960 | 3950 | 3325 |
| 274 | 20230726 | 143800 | 2377784810 | 3960 | 3960 | 3960 | 3960 | 122 |
| 275 | 20230726 | 143700 | 2377301690 | 3960 | 3960 | 3960 | 3960 | 50 |
| 276 | 20230726 | 143600 | 2377103690 | 3965 | 3965 | 3965 | 3965 | 20 |
| 277 | 20230726 | 143500 | 2377024390 | 3965 | 3960 | 3965 | 3960 | 1016 |
| 278 | 20230726 | 143400 | 2372996010 | 3965 | 3950 | 3965 | 3950 | 1077 |
| 279 | 20230726 | 143300 | 2368732740 | 3945 | 3930 | 3945 | 3930 | 754 |
| 280 | 20230726 | 143200 | 2365763730 | 3930 | 3930 | 3930 | 3930 | 307 |
| 281 | 20230726 | 143100 | 2364557220 | 3930 | 3930 | 3930 | 3930 | 103 |
| 282 | 20230726 | 143000 | 2364152430 | 3920 | 3925 | 3925 | 3920 | 104 |
| 283 | 20230726 | 142900 | 2363744245 | 3925 | 3925 | 3925 | 3920 | 771 |
| 284 | 20230726 | 142800 | 2360721660 | 3925 | 3930 | 3930 | 3925 | 1034 |
| 285 | 20230726 | 142700 | 2356658610 | 3925 | 3925 | 3925 | 3925 | 4 |
| 286 | 20230726 | 142600 | 2356642910 | 3925 | 3925 | 3925 | 3925 | 145 |
| 287 | 20230726 | 142500 | 2356073785 | 3925 | 3925 | 3925 | 3925 | 134 |
| 288 | 20230726 | 142400 | 2355547835 | 3925 | 3930 | 3930 | 3925 | 30 |
| 289 | 20230726 | 142300 | 2355430035 | 3930 | 3935 | 3935 | 3925 | 20 |
| 290 | 20230726 | 142200 | 2355351380 | 3935 | 3925 | 3935 | 3925 | 413 |
| 291 | 20230726 | 142100 | 2353729575 | 3925 | 3925 | 3925 | 3925 | 0 |
| 292 | 20230726 | 142000 | 2353729575 | 3925 | 3935 | 3935 | 3925 | 387 |
| 293 | 20230726 | 141900 | 2352209835 | 3930 | 3920 | 3930 | 3920 | 243 |
| 294 | 20230726 | 141800 | 2351255355 | 3900 | 3900 | 3900 | 3900 | 0 |
| 295 | 20230726 | 141700 | 2351255355 | 3900 | 3905 | 3905 | 3900 | 127 |
| 296 | 20230726 | 141600 | 2350759425 | 3905 | 3900 | 3905 | 3900 | 2185 |
| 297 | 20230726 | 141500 | 2342233235 | 3895 | 3885 | 3895 | 3885 | 1715 |
| 298 | 20230726 | 141400 | 2335558995 | 3880 | 3885 | 3885 | 3880 | 103 |
| 299 | 20230726 | 141300 | 2335159350 | 3890 | 3880 | 3890 | 3880 | 1668 |
| 300 | 20230726 | 141200 | 2328687490 | 3880 | 3875 | 3880 | 3875 | 52 |
| 301 | 20230726 | 141100 | 2328485830 | 3875 | 3875 | 3880 | 3875 | 321 |
| 302 | 20230726 | 141000 | 2327241475 | 3875 | 3875 | 3875 | 3870 | 1719 |
| 303 | 20230726 | 140900 | 2320582170 | 3870 | 3880 | 3880 | 3870 | 563 |
| 304 | 20230726 | 140800 | 2318400375 | 3880 | 3885 | 3885 | 3880 | 2973 |
| 305 | 20230726 | 140700 | 2306864660 | 3885 | 3885 | 3885 | 3885 | 390 |
| 306 | 20230726 | 140600 | 2305349510 | 3885 | 3890 | 3890 | 3885 | 227 |
| 307 | 20230726 | 140500 | 2304466500 | 3885 | 3880 | 3885 | 3880 | 294 |
| 308 | 20230726 | 140400 | 2303324640 | 3880 | 3880 | 3885 | 3880 | 948 |
| 309 | 20230726 | 140300 | 2299646325 | 3885 | 3880 | 3890 | 3880 | 3399 |
| 310 | 20230726 | 140200 | 2286431625 | 3875 | 3875 | 3875 | 3875 | 1 |
| 311 | 20230726 | 140100 | 2286427750 | 3875 | 3875 | 3875 | 3875 | 23 |
| 312 | 20230726 | 140000 | 2286338625 | 3880 | 3890 | 3890 | 3880 | 21 |
| 313 | 20230726 | 135900 | 2286257045 | 3890 | 3890 | 3890 | 3890 | 15 |
| 314 | 20230726 | 135800 | 2286198695 | 3890 | 3890 | 3890 | 3890 | 210 |
| 315 | 20230726 | 135700 | 2285381795 | 3890 | 3900 | 3900 | 3890 | 18 |
| 316 | 20230726 | 135600 | 2285311615 | 3900 | 3860 | 3900 | 3860 | 4120 |
| 317 | 20230726 | 135500 | 2269383170 | 3865 | 3870 | 3870 | 3865 | 2429 |
| 318 | 20230726 | 135400 | 2259989075 | 3870 | 3880 | 3880 | 3870 | 600 |
| 319 | 20230726 | 135300 | 2257663745 | 3900 | 3880 | 3900 | 3880 | 35 |
| 320 | 20230726 | 135200 | 2257527905 | 3900 | 3900 | 3900 | 3895 | 1929 |
| 321 | 20230726 | 135100 | 2250014180 | 3900 | 3900 | 3900 | 3900 | 0 |
| 322 | 20230726 | 135000 | 2250014180 | 3900 | 3900 | 3900 | 3900 | 387 |
| 323 | 20230726 | 134900 | 2248504880 | 3900 | 3900 | 3905 | 3900 | 1354 |
| 324 | 20230726 | 134800 | 2243224230 | 3900 | 3895 | 3900 | 3895 | 91 |
| 325 | 20230726 | 134700 | 2242869485 | 3900 | 3885 | 3900 | 3880 | 378 |
| 326 | 20230726 | 134600 | 2241400475 | 3885 | 3885 | 3885 | 3880 | 86 |
| 327 | 20230726 | 134500 | 2241066545 | 3895 | 3895 | 3895 | 3895 | 0 |
| 328 | 20230726 | 134400 | 2241066545 | 3895 | 3895 | 3895 | 3895 | 2635 |
| 329 | 20230726 | 134300 | 2230803220 | 3895 | 3900 | 3900 | 3895 | 100 |
| 330 | 20230726 | 134200 | 2230413470 | 3870 | 3895 | 3895 | 3870 | 3360 |
| 331 | 20230726 | 134100 | 2217343540 | 3900 | 3905 | 3905 | 3880 | 1025 |
| 332 | 20230726 | 134000 | 2213344765 | 3905 | 3895 | 3905 | 3880 | 2144 |
| 333 | 20230726 | 133900 | 2205006000 | 3895 | 3905 | 3905 | 3895 | 3185 |
| 334 | 20230726 | 133800 | 2192592370 | 3905 | 3910 | 3915 | 3905 | 1143 |
| 335 | 20230726 | 133700 | 2188122995 | 3920 | 3920 | 3920 | 3920 | 2 |
| 336 | 20230726 | 133600 | 2188115155 | 3895 | 3895 | 3895 | 3895 | 0 |
| 337 | 20230726 | 133500 | 2188115155 | 3895 | 3895 | 3895 | 3895 | 510 |
| 338 | 20230726 | 133400 | 2186128705 | 3895 | 3905 | 3905 | 3895 | 350 |
| 339 | 20230726 | 133300 | 2184764315 | 3895 | 3895 | 3895 | 3895 | 0 |
| 340 | 20230726 | 133200 | 2184764315 | 3895 | 3895 | 3895 | 3895 | 0 |
| 341 | 20230726 | 133100 | 2184764315 | 3895 | 3895 | 3895 | 3895 | 49 |
| 342 | 20230726 | 133000 | 2184573460 | 3895 | 3915 | 3920 | 3895 | 1368 |
| 343 | 20230726 | 132900 | 2179225150 | 3910 | 3915 | 3920 | 3910 | 745 |
| 344 | 20230726 | 132800 | 2176307235 | 3920 | 3895 | 3920 | 3895 | 19 |
| 345 | 20230726 | 132700 | 2176233070 | 3895 | 3895 | 3895 | 3890 | 339 |
| 346 | 20230726 | 132600 | 2174913780 | 3895 | 3895 | 3900 | 3890 | 3094 |
| 347 | 20230726 | 132500 | 2162860950 | 3895 | 3890 | 3895 | 3890 | 1793 |
| 348 | 20230726 | 132400 | 2155882670 | 3890 | 3880 | 3890 | 3880 | 1649 |
| 349 | 20230726 | 132300 | 2149480050 | 3880 | 3880 | 3880 | 3880 | 101 |
| 350 | 20230726 | 132200 | 2149088170 | 3865 | 3865 | 3865 | 3865 | 8 |
| 351 | 20230726 | 132100 | 2149057250 | 3860 | 3860 | 3880 | 3860 | 2021 |
| 352 | 20230726 | 132000 | 2141256170 | 3880 | 3880 | 3880 | 3855 | 351 |
| 353 | 20230726 | 131900 | 2139894315 | 3870 | 3860 | 3870 | 3850 | 7825 |
| 354 | 20230726 | 131800 | 2109648845 | 3855 | 3855 | 3855 | 3855 | 10 |
| 355 | 20230726 | 131700 | 2109610295 | 3860 | 3850 | 3860 | 3850 | 111 |
| 356 | 20230726 | 131600 | 2109182835 | 3855 | 3860 | 3860 | 3850 | 3032 |
| 357 | 20230726 | 131500 | 2097507800 | 3860 | 3865 | 3865 | 3860 | 131 |
| 358 | 20230726 | 131400 | 2097002135 | 3860 | 3855 | 3860 | 3855 | 3020 |
| 359 | 20230726 | 131300 | 2085359935 | 3860 | 3860 | 3860 | 3860 | 1634 |
| 360 | 20230726 | 131200 | 2079052695 | 3860 | 3870 | 3870 | 3860 | 289 |
| 361 | 20230726 | 131100 | 2077936595 | 3870 | 3870 | 3870 | 3870 | 123 |
| 362 | 20230726 | 131000 | 2077460585 | 3870 | 3860 | 3870 | 3860 | 230 |
| 363 | 20230726 | 130900 | 2076572345 | 3860 | 3860 | 3860 | 3860 | 547 |
| 364 | 20230726 | 130800 | 2074460925 | 3855 | 3870 | 3870 | 3855 | 1669 |
| 365 | 20230726 | 130700 | 2068025545 | 3870 | 3870 | 3870 | 3870 | 12 |
| 366 | 20230726 | 130600 | 2067979105 | 3855 | 3855 | 3855 | 3855 | 200 |
| 367 | 20230726 | 130500 | 2067208105 | 3855 | 3855 | 3855 | 3855 | 404 |
| 368 | 20230726 | 130400 | 2065650685 | 3850 | 3855 | 3855 | 3850 | 369 |
| 369 | 20230726 | 130300 | 2064228440 | 3850 | 3875 | 3875 | 3850 | 11158 |
| 370 | 20230726 | 130200 | 2021135290 | 3870 | 3885 | 3885 | 3870 | 3831 |
| 371 | 20230726 | 130100 | 2006285800 | 3885 | 3885 | 3885 | 3885 | 2 |
| 372 | 20230726 | 130000 | 2006278030 | 3885 | 3885 | 3885 | 3880 | 780 |
| 373 | 20230726 | 125900 | 2003247760 | 3890 | 3890 | 3890 | 3890 | 52 |
| 374 | 20230726 | 125800 | 2003045480 | 3890 | 3885 | 3890 | 3885 | 39 |
| 375 | 20230726 | 125700 | 2002893950 | 3885 | 3885 | 3890 | 3885 | 999 |
| 376 | 20230726 | 125600 | 1999011265 | 3885 | 3880 | 3885 | 3875 | 627 |
| 377 | 20230726 | 125500 | 1996580410 | 3880 | 3890 | 3890 | 3880 | 57 |
| 378 | 20230726 | 125400 | 1996359030 | 3890 | 3885 | 3890 | 3885 | 13 |
| 379 | 20230726 | 125300 | 1996308465 | 3870 | 3870 | 3870 | 3870 | 0 |
| 380 | 20230726 | 125200 | 1996308465 | 3870 | 3870 | 3875 | 3870 | 303 |
| 381 | 20230726 | 125100 | 1995135805 | 3870 | 3870 | 3870 | 3870 | 50 |
| 382 | 20230726 | 125000 | 1994942305 | 3870 | 3875 | 3875 | 3870 | 550 |
| 383 | 20230726 | 124900 | 1992813790 | 3870 | 3870 | 3870 | 3870 | 0 |
| 384 | 20230726 | 124800 | 1992813790 | 3870 | 3890 | 3890 | 3870 | 564 |
| 385 | 20230726 | 124700 | 1990625550 | 3870 | 3875 | 3890 | 3870 | 290 |
| 386 | 20230726 | 124600 | 1989502065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 387 | 20230726 | 124500 | 1989502065 | 3860 | 3865 | 3865 | 3860 | 3139 |
| 388 | 20230726 | 124400 | 1977370525 | 3865 | 3885 | 3885 | 3865 | 555 |
| 389 | 20230726 | 124300 | 1975219050 | 3875 | 3875 | 3875 | 3870 | 824 |
| 390 | 20230726 | 124200 | 1972026370 | 3875 | 3865 | 3875 | 3865 | 407 |
| 391 | 20230726 | 124100 | 1970451845 | 3865 | 3870 | 3870 | 3865 | 3 |
| 392 | 20230726 | 124000 | 1970440240 | 3870 | 3870 | 3870 | 3870 | 7 |
| 393 | 20230726 | 123900 | 1970413150 | 3870 | 3870 | 3870 | 3850 | 345 |
| 394 | 20230726 | 123800 | 1969083790 | 3870 | 3885 | 3885 | 3870 | 156 |
| 395 | 20230726 | 123700 | 1968479355 | 3865 | 3875 | 3875 | 3850 | 2458 |
| 396 | 20230726 | 123600 | 1958995875 | 3870 | 3870 | 3870 | 3870 | 3059 |
| 397 | 20230726 | 123500 | 1947157545 | 3870 | 3870 | 3870 | 3870 | 3152 |
| 398 | 20230726 | 123400 | 1934959305 | 3870 | 3865 | 3870 | 3855 | 177 |
| 399 | 20230726 | 123300 | 1934275915 | 3870 | 3870 | 3870 | 3855 | 390 |
| 400 | 20230726 | 123200 | 1932766645 | 3850 | 3850 | 3860 | 3850 | 2191 |
| 401 | 20230726 | 123100 | 1924328555 | 3850 | 3905 | 3910 | 3825 | 26049 |
| 402 | 20230726 | 123000 | 1823665820 | 3895 | 3905 | 3905 | 3895 | 487 |
| 403 | 20230726 | 122900 | 1821766520 | 3900 | 3935 | 3935 | 3900 | 6805 |
| 404 | 20230726 | 122800 | 1795163900 | 3935 | 3935 | 3935 | 3935 | 3 |
| 405 | 20230726 | 122700 | 1795152095 | 3935 | 3935 | 3935 | 3930 | 1410 |
| 406 | 20230726 | 122600 | 1789609145 | 3935 | 3940 | 3940 | 3935 | 1138 |
| 407 | 20230726 | 122500 | 1785130840 | 3940 | 3950 | 3950 | 3940 | 972 |
| 408 | 20230726 | 122400 | 1781299595 | 3960 | 3960 | 3960 | 3960 | 100 |
| 409 | 20230726 | 122300 | 1780903595 | 3940 | 3940 | 3940 | 3940 | 63 |
| 410 | 20230726 | 122200 | 1780655375 | 3970 | 3975 | 3975 | 3970 | 123 |
| 411 | 20230726 | 122100 | 1780166515 | 3975 | 3975 | 3975 | 3975 | 35 |
| 412 | 20230726 | 122000 | 1780027390 | 3975 | 3975 | 3975 | 3975 | 2 |
| 413 | 20230726 | 121900 | 1780019440 | 3935 | 3935 | 3935 | 3935 | 1500 |
| 414 | 20230726 | 121800 | 1774116940 | 3930 | 3935 | 3935 | 3930 | 67 |
| 415 | 20230726 | 121700 | 1773853625 | 3930 | 3930 | 3935 | 3930 | 4792 |
| 416 | 20230726 | 121600 | 1755021055 | 3925 | 3925 | 3925 | 3925 | 7 |
| 417 | 20230726 | 121500 | 1754993580 | 3920 | 3930 | 3930 | 3920 | 568 |
| 418 | 20230726 | 121400 | 1752761385 | 3920 | 3920 | 3920 | 3920 | 610 |
| 419 | 20230726 | 121300 | 1750370185 | 3920 | 3920 | 3920 | 3915 | 208 |
| 420 | 20230726 | 121200 | 1749555815 | 3915 | 3925 | 3930 | 3915 | 1030 |
| 421 | 20230726 | 121100 | 1745515450 | 3930 | 3935 | 3935 | 3930 | 1965 |
| 422 | 20230726 | 121000 | 1737792500 | 3930 | 3960 | 3960 | 3930 | 2737 |
| 423 | 20230726 | 120900 | 1726992810 | 3965 | 3970 | 3970 | 3965 | 184 |
| 424 | 20230726 | 120800 | 1726263240 | 3980 | 3980 | 3980 | 3980 | 1 |
| 425 | 20230726 | 120700 | 1726259260 | 3980 | 3980 | 3980 | 3980 | 206 |
| 426 | 20230726 | 120600 | 1725439380 | 3980 | 3980 | 3980 | 3980 | 2 |
| 427 | 20230726 | 120500 | 1725431420 | 3980 | 3980 | 3980 | 3980 | 1 |
| 428 | 20230726 | 120400 | 1725427440 | 3970 | 3980 | 3980 | 3970 | 1267 |
| 429 | 20230726 | 120300 | 1720397430 | 3975 | 3980 | 3980 | 3975 | 458 |
| 430 | 20230726 | 120200 | 1718576830 | 3985 | 3985 | 3985 | 3985 | 0 |
| 431 | 20230726 | 120100 | 1718576830 | 3985 | 3985 | 3985 | 3985 | 0 |
| 432 | 20230726 | 120000 | 1718576830 | 3985 | 3985 | 3985 | 3980 | 1668 |
| 433 | 20230726 | 115900 | 1711933340 | 3985 | 3985 | 3985 | 3985 | 1041 |
| 434 | 20230726 | 115800 | 1707784955 | 3985 | 3985 | 3985 | 3985 | 2 |
| 435 | 20230726 | 115700 | 1707776985 | 3980 | 3980 | 3980 | 3975 | 2673 |
| 436 | 20230726 | 115600 | 1697140415 | 3980 | 3980 | 3985 | 3980 | 213 |
| 437 | 20230726 | 115500 | 1696292670 | 3980 | 3980 | 3980 | 3980 | 318 |
| 438 | 20230726 | 115400 | 1695027030 | 3980 | 3985 | 3985 | 3980 | 22 |
| 439 | 20230726 | 115300 | 1694939380 | 3985 | 3980 | 3985 | 3980 | 80 |
| 440 | 20230726 | 115200 | 1694620930 | 3985 | 3980 | 3985 | 3980 | 76 |
| 441 | 20230726 | 115100 | 1694318445 | 3980 | 3985 | 3985 | 3980 | 16 |
| 442 | 20230726 | 115000 | 1694254735 | 3985 | 3985 | 3985 | 3985 | 1 |
| 443 | 20230726 | 114900 | 1694250750 | 3980 | 3985 | 3985 | 3980 | 16 |
| 444 | 20230726 | 114800 | 1694187040 | 3985 | 3980 | 3985 | 3975 | 651 |
| 445 | 20230726 | 114700 | 1691597155 | 3985 | 3985 | 3985 | 3985 | 219 |
| 446 | 20230726 | 114600 | 1690724440 | 3985 | 3985 | 3985 | 3985 | 0 |
| 447 | 20230726 | 114500 | 1690724440 | 3985 | 3985 | 3985 | 3985 | 1 |
| 448 | 20230726 | 114400 | 1690720455 | 3985 | 3975 | 3985 | 3975 | 105 |
| 449 | 20230726 | 114300 | 1690302055 | 3980 | 3980 | 3985 | 3980 | 503 |
| 450 | 20230726 | 114200 | 1688300105 | 3980 | 3980 | 3980 | 3980 | 103 |
| 451 | 20230726 | 114100 | 1687890165 | 3980 | 3980 | 3985 | 3980 | 856 |
| 452 | 20230726 | 114000 | 1684483230 | 3980 | 3980 | 3980 | 3980 | 99 |
| 453 | 20230726 | 113900 | 1684089210 | 3980 | 3980 | 3990 | 3980 | 183 |
| 454 | 20230726 | 113800 | 1683360860 | 3980 | 3990 | 3990 | 3980 | 302 |
| 455 | 20230726 | 113700 | 1682157565 | 3990 | 3995 | 3995 | 3990 | 5560 |
| 456 | 20230726 | 113600 | 1659945865 | 3995 | 3990 | 3995 | 3990 | 1101 |
| 457 | 20230726 | 113500 | 1655547870 | 3995 | 3995 | 3995 | 3995 | 151 |
| 458 | 20230726 | 113400 | 1654944625 | 3990 | 3990 | 3995 | 3990 | 2686 |
| 459 | 20230726 | 113300 | 1644220710 | 3980 | 3980 | 3990 | 3980 | 1101 |
| 460 | 20230726 | 113200 | 1639833720 | 3980 | 3980 | 3980 | 3980 | 477 |
| 461 | 20230726 | 113100 | 1637935260 | 3980 | 3975 | 3995 | 3975 | 10210 |
| 462 | 20230726 | 113000 | 1597279030 | 3975 | 3975 | 3975 | 3975 | 1 |
| 463 | 20230726 | 112900 | 1597275055 | 3975 | 3975 | 3975 | 3935 | 10013 |
| 464 | 20230726 | 112800 | 1557697085 | 3975 | 3975 | 3975 | 3970 | 36 |
| 465 | 20230726 | 112700 | 1557554035 | 3975 | 3975 | 3975 | 3975 | 15 |
| 466 | 20230726 | 112600 | 1557494410 | 3975 | 3975 | 3975 | 3975 | 304 |
| 467 | 20230726 | 112500 | 1556286010 | 3975 | 3970 | 3975 | 3970 | 43 |
| 468 | 20230726 | 112400 | 1556115135 | 3975 | 3975 | 3975 | 3975 | 56 |
| 469 | 20230726 | 112300 | 1555892535 | 3970 | 3975 | 3975 | 3970 | 321 |
| 470 | 20230726 | 112200 | 1554618160 | 3970 | 3970 | 3970 | 3970 | 514 |
| 471 | 20230726 | 112100 | 1552577580 | 3970 | 3970 | 3970 | 3970 | 1385 |
| 472 | 20230726 | 112000 | 1547079130 | 3970 | 3970 | 3970 | 3970 | 312 |
| 473 | 20230726 | 111900 | 1545840490 | 3970 | 3970 | 3970 | 3970 | 29 |
| 474 | 20230726 | 111800 | 1545725360 | 3965 | 3965 | 3965 | 3965 | 0 |
| 475 | 20230726 | 111700 | 1545725360 | 3965 | 3965 | 3970 | 3965 | 333 |
| 476 | 20230726 | 111600 | 1544404985 | 3970 | 3975 | 3975 | 3970 | 6 |
| 477 | 20230726 | 111500 | 1544381160 | 3975 | 3965 | 3975 | 3960 | 224 |
| 478 | 20230726 | 111400 | 1543493545 | 3965 | 3975 | 3975 | 3965 | 149 |
| 479 | 20230726 | 111300 | 1542902200 | 3975 | 3960 | 3975 | 3960 | 48 |
| 480 | 20230726 | 111200 | 1542712100 | 3960 | 3975 | 3975 | 3960 | 1007 |
| 481 | 20230726 | 111100 | 1538716860 | 3960 | 3960 | 3960 | 3960 | 9 |
| 482 | 20230726 | 111000 | 1538681220 | 3960 | 3975 | 3975 | 3960 | 324 |
| 483 | 20230726 | 110900 | 1537396665 | 3970 | 3975 | 3975 | 3970 | 13 |
| 484 | 20230726 | 110800 | 1537345035 | 3975 | 3960 | 3975 | 3960 | 444 |
| 485 | 20230726 | 110700 | 1535584800 | 3975 | 3975 | 3975 | 3960 | 896 |
| 486 | 20230726 | 110600 | 1532032505 | 3975 | 3960 | 3975 | 3960 | 406 |
| 487 | 20230726 | 110500 | 1530424665 | 3960 | 3960 | 3960 | 3960 | 2200 |
| 488 | 20230726 | 110400 | 1521712665 | 3960 | 3965 | 3985 | 3960 | 1227 |
| 489 | 20230726 | 110300 | 1516846835 | 3955 | 3965 | 3965 | 3955 | 134 |
| 490 | 20230726 | 110200 | 1516316300 | 3965 | 3955 | 3965 | 3955 | 469 |
| 491 | 20230726 | 110100 | 1514456725 | 3950 | 3950 | 3965 | 3950 | 457 |
| 492 | 20230726 | 110000 | 1512649340 | 3945 | 3955 | 3955 | 3945 | 108 |
| 493 | 20230726 | 105900 | 1512222940 | 3960 | 3955 | 3960 | 3955 | 702 |
| 494 | 20230726 | 105800 | 1509443025 | 3955 | 3945 | 3955 | 3945 | 3424 |
| 495 | 20230726 | 105700 | 1495921405 | 3945 | 3950 | 3955 | 3945 | 134 |
| 496 | 20230726 | 105600 | 1495392665 | 3955 | 3940 | 3955 | 3940 | 499 |
| 497 | 20230726 | 105500 | 1493426485 | 3940 | 3935 | 3960 | 3930 | 3177 |
| 498 | 20230726 | 105400 | 1480929395 | 3930 | 3935 | 3940 | 3930 | 3850 |
| 499 | 20230726 | 105300 | 1465782640 | 3960 | 3960 | 3960 | 3935 | 1661 |
| 500 | 20230726 | 105200 | 1459218930 | 3960 | 3965 | 3965 | 3935 | 627 |
| 501 | 20230726 | 105100 | 1456738640 | 3965 | 3930 | 3965 | 3905 | 5508 |
| 502 | 20230726 | 105000 | 1435002220 | 3930 | 3920 | 3965 | 3875 | 778 |
| 503 | 20230726 | 104900 | 1431946445 | 3920 | 3870 | 3935 | 3870 | 5986 |
| 504 | 20230726 | 104800 | 1408694775 | 3770 | 3770 | 3770 | 3770 | 0 |
| 505 | 20230726 | 104700 | 1408694775 | 3770 | 3955 | 3960 | 3770 | 7707 |
| 506 | 20230726 | 104600 | 1378537640 | 3950 | 3960 | 3965 | 3950 | 2172 |
| 507 | 20230726 | 104500 | 1369945600 | 3960 | 3970 | 3970 | 3960 | 3284 |
| 508 | 20230726 | 104400 | 1356932370 | 3970 | 3970 | 3970 | 3965 | 797 |
| 509 | 20230726 | 104300 | 1353770620 | 3970 | 3975 | 3975 | 3970 | 9488 |
| 510 | 20230726 | 104200 | 1316099945 | 3975 | 3980 | 3980 | 3975 | 1117 |
| 511 | 20230726 | 104100 | 1311654745 | 3980 | 3980 | 3980 | 3970 | 2791 |
| 512 | 20230726 | 104000 | 1300561360 | 3985 | 3965 | 3985 | 3965 | 5411 |
| 513 | 20230726 | 103900 | 1279104025 | 3965 | 3980 | 3985 | 3965 | 4139 |
| 514 | 20230726 | 103800 | 1262657560 | 3970 | 3990 | 3990 | 3970 | 1252 |
| 515 | 20230726 | 103700 | 1257679275 | 3995 | 4010 | 4010 | 3975 | 18529 |
| 516 | 20230726 | 103600 | 1183570445 | 4010 | 4015 | 4015 | 4010 | 6125 |
| 517 | 20230726 | 103500 | 1159008060 | 4015 | 4020 | 4020 | 4015 | 1393 |
| 518 | 20230726 | 103400 | 1153412450 | 4025 | 4020 | 4025 | 4010 | 96 |
| 519 | 20230726 | 103300 | 1153026975 | 4025 | 4015 | 4025 | 4005 | 6694 |
| 520 | 20230726 | 103200 | 1126210495 | 4030 | 4030 | 4030 | 4030 | 168 |
| 521 | 20230726 | 103100 | 1125533455 | 4030 | 4015 | 4030 | 4005 | 6134 |
| 522 | 20230726 | 103000 | 1100924770 | 4010 | 4010 | 4015 | 4010 | 1674 |
| 523 | 20230726 | 102900 | 1094209465 | 4010 | 4015 | 4015 | 4010 | 2091 |
| 524 | 20230726 | 102800 | 1085819220 | 4015 | 4030 | 4030 | 4010 | 3865 |
| 525 | 20230726 | 102700 | 1070295480 | 4030 | 4025 | 4030 | 4020 | 4008 |
| 526 | 20230726 | 102600 | 1054172605 | 4025 | 4030 | 4030 | 4025 | 1277 |
| 527 | 20230726 | 102500 | 1049030960 | 4030 | 4025 | 4030 | 4025 | 5110 |
| 528 | 20230726 | 102400 | 1028437960 | 4030 | 4035 | 4045 | 4025 | 7050 |
| 529 | 20230726 | 102300 | 1000030110 | 4035 | 4035 | 4050 | 4030 | 10187 |
| 530 | 20230726 | 102200 | 958930570 | 4035 | 4050 | 4050 | 4035 | 2267 |
| 531 | 20230726 | 102100 | 949783195 | 4060 | 4055 | 4060 | 4035 | 8518 |
| 532 | 20230726 | 102000 | 915351850 | 4060 | 4055 | 4060 | 4045 | 374 |
| 533 | 20230726 | 101900 | 913838005 | 4060 | 4055 | 4060 | 4050 | 8558 |
| 534 | 20230726 | 101800 | 879177570 | 4060 | 4055 | 4060 | 4050 | 76 |
| 535 | 20230726 | 101700 | 878869515 | 4055 | 4055 | 4060 | 4050 | 637 |
| 536 | 20230726 | 101600 | 876287080 | 4055 | 4055 | 4060 | 4055 | 7540 |
| 537 | 20230726 | 101500 | 845712370 | 4060 | 4055 | 4060 | 4055 | 1789 |
| 538 | 20230726 | 101400 | 838457880 | 4055 | 4060 | 4060 | 4055 | 208 |
| 539 | 20230726 | 101300 | 837613405 | 4060 | 4055 | 4060 | 4055 | 958 |
| 540 | 20230726 | 101200 | 833726225 | 4060 | 4060 | 4060 | 4055 | 2023 |
| 541 | 20230726 | 101100 | 825520455 | 4055 | 4060 | 4060 | 4055 | 808 |
| 542 | 20230726 | 101000 | 822240180 | 4070 | 4070 | 4070 | 4060 | 787 |
| 543 | 20230726 | 100900 | 819043100 | 4070 | 4070 | 4070 | 4070 | 201 |
| 544 | 20230726 | 100800 | 818225030 | 4070 | 4060 | 4070 | 4055 | 144 |
| 545 | 20230726 | 100700 | 817640515 | 4060 | 4055 | 4060 | 4055 | 5229 |
| 546 | 20230726 | 100600 | 796415215 | 4055 | 4060 | 4060 | 4055 | 211 |
| 547 | 20230726 | 100500 | 795558665 | 4050 | 4055 | 4055 | 4050 | 1228 |
| 548 | 20230726 | 100400 | 790581235 | 4055 | 4060 | 4060 | 4055 | 1575 |
| 549 | 20230726 | 100300 | 784190580 | 4060 | 4055 | 4060 | 4055 | 115 |
| 550 | 20230726 | 100200 | 783723955 | 4055 | 4055 | 4055 | 4055 | 730 |
| 551 | 20230726 | 100100 | 780763805 | 4050 | 4055 | 4055 | 4050 | 742 |
| 552 | 20230726 | 100000 | 777756345 | 4050 | 4050 | 4055 | 4050 | 351 |
| 553 | 20230726 | 095900 | 776334790 | 4055 | 4055 | 4055 | 4055 | 109 |
| 554 | 20230726 | 095800 | 775892795 | 4050 | 4055 | 4055 | 4050 | 710 |
| 555 | 20230726 | 095700 | 773014740 | 4050 | 4055 | 4055 | 4050 | 102 |
| 556 | 20230726 | 095600 | 772601620 | 4050 | 4055 | 4060 | 4050 | 1318 |
| 557 | 20230726 | 095500 | 767263160 | 4050 | 4055 | 4055 | 4050 | 1058 |
| 558 | 20230726 | 095400 | 762976115 | 4050 | 4050 | 4055 | 4050 | 697 |
| 559 | 20230726 | 095300 | 760153185 | 4050 | 4060 | 4060 | 4050 | 11656 |
| 560 | 20230726 | 095200 | 712896000 | 4060 | 4060 | 4060 | 4060 | 752 |
| 561 | 20230726 | 095100 | 709842880 | 4060 | 4065 | 4065 | 4060 | 6223 |
| 562 | 20230726 | 095000 | 684577440 | 4060 | 4070 | 4070 | 4060 | 5299 |
| 563 | 20230726 | 094900 | 663059490 | 4070 | 4065 | 4070 | 4060 | 2592 |
| 564 | 20230726 | 094800 | 652526815 | 4065 | 4070 | 4070 | 4065 | 1262 |
| 565 | 20230726 | 094700 | 647392025 | 4065 | 4070 | 4070 | 4065 | 542 |
| 566 | 20230726 | 094600 | 645186185 | 4070 | 4070 | 4070 | 4065 | 584 |
| 567 | 20230726 | 094500 | 642811030 | 4080 | 4070 | 4080 | 4070 | 2028 |
| 568 | 20230726 | 094400 | 634557060 | 4080 | 4080 | 4080 | 4075 | 533 |
| 569 | 20230726 | 094300 | 632385045 | 4080 | 4080 | 4080 | 4075 | 1337 |
| 570 | 20230726 | 094200 | 626931730 | 4080 | 4075 | 4080 | 4070 | 2180 |
| 571 | 20230726 | 094100 | 618044590 | 4075 | 4075 | 4080 | 4075 | 650 |
| 572 | 20230726 | 094000 | 615395740 | 4075 | 4065 | 4080 | 4065 | 172 |
| 573 | 20230726 | 093900 | 614695090 | 4065 | 4075 | 4080 | 4065 | 2153 |
| 574 | 20230726 | 093800 | 605940020 | 4080 | 4080 | 4085 | 4080 | 255 |
| 575 | 20230726 | 093700 | 604899530 | 4080 | 4065 | 4080 | 4060 | 2607 |
| 576 | 20230726 | 093600 | 594287305 | 4065 | 4070 | 4070 | 4065 | 916 |
| 577 | 20230726 | 093500 | 590563195 | 4070 | 4070 | 4070 | 4065 | 928 |
| 578 | 20230726 | 093400 | 586790735 | 4070 | 4080 | 4080 | 4065 | 1285 |
| 579 | 20230726 | 093300 | 581554505 | 4080 | 4080 | 4080 | 4075 | 1286 |
| 580 | 20230726 | 093200 | 576313875 | 4075 | 4075 | 4080 | 4065 | 463 |
| 581 | 20230726 | 093100 | 574426980 | 4065 | 4075 | 4075 | 4065 | 856 |
| 582 | 20230726 | 093000 | 570946030 | 4065 | 4090 | 4090 | 4065 | 8840 |
| 583 | 20230726 | 092900 | 534965815 | 4090 | 4090 | 4095 | 4085 | 5327 |
| 584 | 20230726 | 092800 | 513178380 | 4095 | 4075 | 4095 | 4075 | 1410 |
| 585 | 20230726 | 092700 | 507408495 | 4090 | 4090 | 4090 | 4060 | 52 |
| 586 | 20230726 | 092600 | 507196745 | 4070 | 4060 | 4070 | 4055 | 8896 |
| 587 | 20230726 | 092500 | 471044970 | 4060 | 4060 | 4065 | 4060 | 1564 |
| 588 | 20230726 | 092400 | 464695060 | 4060 | 4060 | 4060 | 4060 | 1677 |
| 589 | 20230726 | 092300 | 457886440 | 4060 | 4065 | 4065 | 4060 | 7414 |
| 590 | 20230726 | 092200 | 427783710 | 4065 | 4060 | 4065 | 4060 | 1510 |
| 591 | 20230726 | 092100 | 421646865 | 4060 | 4065 | 4065 | 4060 | 1786 |
| 592 | 20230726 | 092000 | 414387230 | 4065 | 4070 | 4100 | 4065 | 2660 |
| 593 | 20230726 | 091900 | 403565685 | 4070 | 4075 | 4075 | 4070 | 612 |
| 594 | 20230726 | 091800 | 401072290 | 4090 | 4080 | 4105 | 4070 | 813 |
| 595 | 20230726 | 091700 | 397758385 | 4075 | 4075 | 4075 | 4075 | 1849 |
| 596 | 20230726 | 091600 | 390223710 | 4075 | 4075 | 4110 | 4070 | 4778 |
| 597 | 20230726 | 091500 | 370756605 | 4075 | 4095 | 4100 | 4075 | 2312 |
| 598 | 20230726 | 091400 | 361315105 | 4095 | 4080 | 4095 | 4075 | 1822 |
| 599 | 20230726 | 091300 | 353881385 | 4075 | 4075 | 4095 | 4070 | 2719 |
| 600 | 20230726 | 091200 | 342791355 | 4080 | 4070 | 4080 | 4065 | 3975 |
| 601 | 20230726 | 091100 | 326615975 | 4070 | 4085 | 4085 | 4065 | 6833 |
| 602 | 20230726 | 091000 | 298741170 | 4085 | 4100 | 4105 | 4060 | 10872 |
| 603 | 20230726 | 090900 | 254325590 | 4085 | 4100 | 4150 | 4060 | 12499 |
| 604 | 20230726 | 090800 | 203015440 | 4100 | 4120 | 4120 | 4100 | 14299 |
| 605 | 20230726 | 090700 | 144263545 | 4125 | 4140 | 4140 | 4120 | 812 |
| 606 | 20230726 | 090600 | 140911810 | 4135 | 4160 | 4170 | 4110 | 13036 |
| 607 | 20230726 | 090500 | 86942890 | 4150 | 4190 | 4190 | 4150 | 6735 |
| 608 | 20230726 | 090400 | 58897165 | 4190 | 4185 | 4190 | 4165 | 6873 |
| 609 | 20230726 | 090300 | 30205480 | 4185 | 4205 | 4205 | 4185 | 435 |
| 610 | 20230726 | 090200 | 28384390 | 4205 | 4205 | 4205 | 4185 | 1778 |
| 611 | 20230726 | 090100 | 20936295 | 4205 | 4205 | 4205 | 4205 | 1032 |
| 612 | 20230726 | 090000 | 16596735 | 4210 | 4185 | 4210 | 4185 | 3959 |