31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 19239 |
| 3 | 20230726 | 191900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20230726 | 191800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20230726 | 191700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20230726 | 191600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20230726 | 191500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20230726 | 191400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20230726 | 191300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20230726 | 191200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20230726 | 191100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20230726 | 191000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20230726 | 190900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20230726 | 190800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20230726 | 190700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20230726 | 190600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20230726 | 190500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20230726 | 190400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20230726 | 190300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20230726 | 190200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20230726 | 190100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20230726 | 190000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20230726 | 185900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20230726 | 185800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20230726 | 185700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20230726 | 185600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20230726 | 185500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20230726 | 185400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20230726 | 185300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20230726 | 185200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20230726 | 185100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20230726 | 185000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 19239 |
| 33 | 20230726 | 184900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20230726 | 184800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20230726 | 184700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20230726 | 184600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20230726 | 184500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20230726 | 184400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20230726 | 184300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20230726 | 184200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20230726 | 184100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20230726 | 184000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20230726 | 183900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20230726 | 183800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20230726 | 183700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20230726 | 183600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20230726 | 183500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20230726 | 183400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20230726 | 183300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20230726 | 183200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20230726 | 183100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20230726 | 183000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20230726 | 182900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20230726 | 182800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20230726 | 182700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20230726 | 182600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20230726 | 182500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20230726 | 182400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20230726 | 182300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20230726 | 182200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20230726 | 182100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20230726 | 182000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 19239 |
| 63 | 20230726 | 181900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20230726 | 181800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20230726 | 181700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20230726 | 181600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20230726 | 181500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20230726 | 181400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20230726 | 181300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20230726 | 181200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20230726 | 181100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20230726 | 181000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20230726 | 180900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20230726 | 180800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20230726 | 180700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20230726 | 180600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20230726 | 180500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20230726 | 180400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20230726 | 180300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20230726 | 180200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20230726 | 180100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20230726 | 180000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20230726 | 175900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20230726 | 175800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20230726 | 175700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20230726 | 175600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20230726 | 175500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20230726 | 175400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20230726 | 175300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20230726 | 175200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20230726 | 175100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20230726 | 175000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 19239 |
| 93 | 20230726 | 174900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20230726 | 174800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20230726 | 174700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20230726 | 174600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20230726 | 174500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20230726 | 174400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20230726 | 174300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20230726 | 174200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20230726 | 174100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20230726 | 174000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20230726 | 173900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20230726 | 173800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20230726 | 173700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20230726 | 173600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20230726 | 173500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20230726 | 173400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20230726 | 173300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20230726 | 173200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20230726 | 173100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20230726 | 173000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20230726 | 172900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20230726 | 172800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20230726 | 172700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20230726 | 172600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20230726 | 172500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20230726 | 172400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20230726 | 172300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20230726 | 172200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20230726 | 172100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20230726 | 172000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 19239 |
| 123 | 20230726 | 171900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20230726 | 171800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20230726 | 171700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20230726 | 171600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20230726 | 171500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20230726 | 171400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20230726 | 171300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20230726 | 171200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20230726 | 171100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20230726 | 171000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20230726 | 170900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20230726 | 170800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20230726 | 170700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20230726 | 170600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20230726 | 170500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20230726 | 170400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20230726 | 170300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20230726 | 170200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20230726 | 170100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20230726 | 170000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20230726 | 165900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20230726 | 165800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20230726 | 165700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20230726 | 165600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20230726 | 165500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20230726 | 165400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20230726 | 165300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20230726 | 165200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20230726 | 165100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20230726 | 165000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 19239 |
| 153 | 20230726 | 164900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20230726 | 164800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20230726 | 164700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20230726 | 164600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20230726 | 164500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20230726 | 164400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20230726 | 164300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20230726 | 164200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20230726 | 164100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20230726 | 164000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20230726 | 163900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20230726 | 163800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20230726 | 163700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20230726 | 163600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20230726 | 163500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20230726 | 163400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20230726 | 163300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20230726 | 163200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20230726 | 163100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20230726 | 163000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20230726 | 162900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20230726 | 162800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20230726 | 162700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20230726 | 162600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20230726 | 162500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20230726 | 162400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20230726 | 162300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20230726 | 162200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20230726 | 162100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20230726 | 162000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 19239 |
| 183 | 20230726 | 161900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20230726 | 161800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20230726 | 161700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20230726 | 161600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20230726 | 161500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20230726 | 161400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20230726 | 161300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20230726 | 161200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20230726 | 161100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20230726 | 161000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20230726 | 160900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20230726 | 160800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20230726 | 160700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20230726 | 160600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20230726 | 160500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20230726 | 160400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20230726 | 160300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20230726 | 160200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20230726 | 160100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20230726 | 160000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20230726 | 155900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20230726 | 155800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20230726 | 155700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20230726 | 155600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20230726 | 155500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20230726 | 155400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20230726 | 155300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20230726 | 155200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20230726 | 155100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20230726 | 155000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 19239 |
| 213 | 20230726 | 154900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20230726 | 154800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20230726 | 154700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20230726 | 154600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20230726 | 154500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20230726 | 154400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20230726 | 154300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20230726 | 154200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20230726 | 154100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20230726 | 154000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20230726 | 153900 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20230726 | 153800 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20230726 | 153700 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20230726 | 153600 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20230726 | 153500 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20230726 | 153400 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20230726 | 153300 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20230726 | 153200 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20230726 | 153100 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20230726 | 153000 | 2129191160 | 2900 | 2900 | 2900 | 2900 | 19239 |
| 233 | 20230726 | 152900 | 2073398060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 234 | 20230726 | 152800 | 2073398060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 235 | 20230726 | 152700 | 2073398060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 236 | 20230726 | 152600 | 2073398060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 237 | 20230726 | 152500 | 2073398060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 238 | 20230726 | 152400 | 2073398060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 239 | 20230726 | 152300 | 2073398060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 240 | 20230726 | 152200 | 2073398060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 241 | 20230726 | 152100 | 2073398060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 242 | 20230726 | 152000 | 2073398060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 243 | 20230726 | 151900 | 2073398060 | 2925 | 2925 | 2930 | 2925 | 1405 |
| 244 | 20230726 | 151800 | 2069283930 | 2930 | 2925 | 2930 | 2920 | 1908 |
| 245 | 20230726 | 151700 | 2063707925 | 2930 | 2925 | 2930 | 2920 | 2001 |
| 246 | 20230726 | 151600 | 2057857480 | 2925 | 2920 | 2925 | 2920 | 983 |
| 247 | 20230726 | 151500 | 2054986365 | 2920 | 2915 | 2930 | 2915 | 16066 |
| 248 | 20230726 | 151400 | 2008103355 | 2910 | 2910 | 2910 | 2910 | 2051 |
| 249 | 20230726 | 151300 | 2002134945 | 2910 | 2910 | 2910 | 2910 | 63 |
| 250 | 20230726 | 151200 | 2001951615 | 2910 | 2910 | 2910 | 2905 | 571 |
| 251 | 20230726 | 151100 | 2000291005 | 2905 | 2900 | 2905 | 2900 | 1460 |
| 252 | 20230726 | 151000 | 1996054710 | 2905 | 2905 | 2905 | 2905 | 125 |
| 253 | 20230726 | 150900 | 1995691585 | 2905 | 2905 | 2905 | 2900 | 174 |
| 254 | 20230726 | 150800 | 1995186725 | 2905 | 2900 | 2905 | 2900 | 419 |
| 255 | 20230726 | 150700 | 1993971030 | 2910 | 2905 | 2910 | 2905 | 641 |
| 256 | 20230726 | 150600 | 1992108900 | 2910 | 2910 | 2910 | 2910 | 2 |
| 257 | 20230726 | 150500 | 1992103080 | 2910 | 2910 | 2910 | 2910 | 9 |
| 258 | 20230726 | 150400 | 1992076890 | 2910 | 2905 | 2910 | 2905 | 129 |
| 259 | 20230726 | 150300 | 1991701770 | 2910 | 2905 | 2910 | 2905 | 310 |
| 260 | 20230726 | 150200 | 1990801215 | 2910 | 2900 | 2910 | 2885 | 1516 |
| 261 | 20230726 | 150100 | 1986414445 | 2905 | 2910 | 2910 | 2865 | 1283 |
| 262 | 20230726 | 150000 | 1982707905 | 2915 | 2915 | 2915 | 2900 | 319 |
| 263 | 20230726 | 145900 | 1981779660 | 2915 | 2910 | 2915 | 2905 | 721 |
| 264 | 20230726 | 145800 | 1979684195 | 2915 | 2910 | 2915 | 2910 | 638 |
| 265 | 20230726 | 145700 | 1977827610 | 2905 | 2900 | 2905 | 2900 | 897 |
| 266 | 20230726 | 145600 | 1975224000 | 2900 | 2900 | 2900 | 2900 | 0 |
| 267 | 20230726 | 145500 | 1975224000 | 2900 | 2885 | 2900 | 2885 | 1011 |
| 268 | 20230726 | 145400 | 1972307250 | 2885 | 2900 | 2905 | 2885 | 2020 |
| 269 | 20230726 | 145300 | 1966472255 | 2900 | 2900 | 2900 | 2900 | 1054 |
| 270 | 20230726 | 145200 | 1963415655 | 2900 | 2905 | 2905 | 2900 | 648 |
| 271 | 20230726 | 145100 | 1961536275 | 2905 | 2905 | 2905 | 2905 | 1 |
| 272 | 20230726 | 145000 | 1961533370 | 2910 | 2910 | 2910 | 2910 | 247 |
| 273 | 20230726 | 144900 | 1960814600 | 2900 | 2910 | 2910 | 2900 | 518 |
| 274 | 20230726 | 144800 | 1959309675 | 2910 | 2910 | 2910 | 2910 | 0 |
| 275 | 20230726 | 144700 | 1959309675 | 2910 | 2910 | 2910 | 2910 | 31 |
| 276 | 20230726 | 144600 | 1959219465 | 2910 | 2910 | 2910 | 2910 | 0 |
| 277 | 20230726 | 144500 | 1959219465 | 2910 | 2910 | 2910 | 2910 | 500 |
| 278 | 20230726 | 144400 | 1957764465 | 2905 | 2905 | 2905 | 2905 | 1718 |
| 279 | 20230726 | 144300 | 1952773675 | 2900 | 2905 | 2905 | 2900 | 501 |
| 280 | 20230726 | 144200 | 1951318745 | 2910 | 2910 | 2910 | 2910 | 16 |
| 281 | 20230726 | 144100 | 1951272185 | 2900 | 2900 | 2900 | 2900 | 4 |
| 282 | 20230726 | 144000 | 1951260585 | 2905 | 2910 | 2910 | 2900 | 1565 |
| 283 | 20230726 | 143900 | 1946710635 | 2910 | 2905 | 2910 | 2905 | 385 |
| 284 | 20230726 | 143800 | 1945592205 | 2905 | 2905 | 2905 | 2900 | 201 |
| 285 | 20230726 | 143700 | 1945008800 | 2905 | 2905 | 2905 | 2905 | 0 |
| 286 | 20230726 | 143600 | 1945008800 | 2905 | 2905 | 2905 | 2905 | 1 |
| 287 | 20230726 | 143500 | 1945005895 | 2900 | 2900 | 2900 | 2900 | 708 |
| 288 | 20230726 | 143400 | 1942952695 | 2900 | 2900 | 2900 | 2900 | 80 |
| 289 | 20230726 | 143300 | 1942720695 | 2900 | 2895 | 2900 | 2895 | 21 |
| 290 | 20230726 | 143200 | 1942659880 | 2900 | 2900 | 2900 | 2900 | 134 |
| 291 | 20230726 | 143100 | 1942271280 | 2905 | 2905 | 2905 | 2905 | 351 |
| 292 | 20230726 | 143000 | 1941251625 | 2905 | 2905 | 2905 | 2905 | 354 |
| 293 | 20230726 | 142900 | 1940223255 | 2910 | 2910 | 2910 | 2905 | 302 |
| 294 | 20230726 | 142800 | 1939345935 | 2905 | 2915 | 2915 | 2905 | 12 |
| 295 | 20230726 | 142700 | 1939311020 | 2910 | 2900 | 2910 | 2900 | 12218 |
| 296 | 20230726 | 142600 | 1903851340 | 2900 | 2895 | 2900 | 2890 | 2182 |
| 297 | 20230726 | 142500 | 1897534080 | 2895 | 2885 | 2895 | 2885 | 4871 |
| 298 | 20230726 | 142400 | 1883453600 | 2885 | 2885 | 2885 | 2880 | 236 |
| 299 | 20230726 | 142300 | 1882773615 | 2880 | 2885 | 2885 | 2880 | 1005 |
| 300 | 20230726 | 142200 | 1879879190 | 2880 | 2885 | 2885 | 2880 | 5 |
| 301 | 20230726 | 142100 | 1879864770 | 2890 | 2890 | 2890 | 2890 | 2 |
| 302 | 20230726 | 142000 | 1879858990 | 2885 | 2890 | 2890 | 2850 | 3362 |
| 303 | 20230726 | 141900 | 1870257505 | 2895 | 2885 | 2895 | 2885 | 133 |
| 304 | 20230726 | 141800 | 1869873790 | 2885 | 2885 | 2885 | 2880 | 12 |
| 305 | 20230726 | 141700 | 1869839220 | 2885 | 2880 | 2895 | 2860 | 6592 |
| 306 | 20230726 | 141600 | 1850879290 | 2880 | 2875 | 2880 | 2875 | 1287 |
| 307 | 20230726 | 141500 | 1847179155 | 2870 | 2870 | 2870 | 2870 | 1389 |
| 308 | 20230726 | 141400 | 1843192725 | 2870 | 2870 | 2870 | 2860 | 117 |
| 309 | 20230726 | 141300 | 1842856995 | 2875 | 2870 | 2875 | 2860 | 1700 |
| 310 | 20230726 | 141200 | 1837989690 | 2870 | 2870 | 2870 | 2865 | 213 |
| 311 | 20230726 | 141100 | 1837378385 | 2850 | 2860 | 2870 | 2850 | 20490 |
| 312 | 20230726 | 141000 | 1778943390 | 2885 | 2865 | 2885 | 2865 | 1892 |
| 313 | 20230726 | 140900 | 1773521010 | 2865 | 2865 | 2865 | 2865 | 1663 |
| 314 | 20230726 | 140800 | 1768756515 | 2865 | 2870 | 2870 | 2865 | 1744 |
| 315 | 20230726 | 140700 | 1763754580 | 2865 | 2865 | 2865 | 2865 | 200 |
| 316 | 20230726 | 140600 | 1763181580 | 2865 | 2865 | 2865 | 2865 | 100 |
| 317 | 20230726 | 140500 | 1762895080 | 2865 | 2875 | 2880 | 2865 | 3115 |
| 318 | 20230726 | 140400 | 1753948765 | 2865 | 2875 | 2875 | 2865 | 186 |
| 319 | 20230726 | 140300 | 1753415865 | 2865 | 2860 | 2875 | 2860 | 260 |
| 320 | 20230726 | 140200 | 1752672175 | 2860 | 2860 | 2860 | 2860 | 1307 |
| 321 | 20230726 | 140100 | 1748934155 | 2860 | 2860 | 2875 | 2860 | 1105 |
| 322 | 20230726 | 140000 | 1745766685 | 2860 | 2860 | 2860 | 2860 | 746 |
| 323 | 20230726 | 135900 | 1743633125 | 2860 | 2870 | 2870 | 2860 | 210 |
| 324 | 20230726 | 135800 | 1743032515 | 2870 | 2855 | 2870 | 2855 | 1116 |
| 325 | 20230726 | 135700 | 1739841085 | 2865 | 2855 | 2865 | 2855 | 4637 |
| 326 | 20230726 | 135600 | 1726596135 | 2855 | 2860 | 2865 | 2855 | 1863 |
| 327 | 20230726 | 135500 | 1721276165 | 2860 | 2860 | 2860 | 2855 | 5027 |
| 328 | 20230726 | 135400 | 1706898965 | 2865 | 2865 | 2865 | 2860 | 3279 |
| 329 | 20230726 | 135300 | 1697504635 | 2865 | 2870 | 2870 | 2865 | 8746 |
| 330 | 20230726 | 135200 | 1672411860 | 2870 | 2870 | 2885 | 2870 | 7089 |
| 331 | 20230726 | 135100 | 1651996470 | 2870 | 2885 | 2885 | 2870 | 2398 |
| 332 | 20230726 | 135000 | 1645108210 | 2890 | 2890 | 2890 | 2890 | 500 |
| 333 | 20230726 | 134900 | 1643663210 | 2890 | 2890 | 2890 | 2890 | 12 |
| 334 | 20230726 | 134800 | 1643628530 | 2890 | 2890 | 2890 | 2890 | 20 |
| 335 | 20230726 | 134700 | 1643570730 | 2895 | 2890 | 2895 | 2875 | 85 |
| 336 | 20230726 | 134600 | 1643326305 | 2875 | 2895 | 2900 | 2875 | 118 |
| 337 | 20230726 | 134500 | 1642984715 | 2900 | 2900 | 2900 | 2885 | 288 |
| 338 | 20230726 | 134400 | 1642149905 | 2900 | 2900 | 2900 | 2875 | 364 |
| 339 | 20230726 | 134300 | 1641099915 | 2900 | 2890 | 2900 | 2890 | 2576 |
| 340 | 20230726 | 134200 | 1633638445 | 2880 | 2885 | 2885 | 2870 | 796 |
| 341 | 20230726 | 134100 | 1631348555 | 2890 | 2890 | 2890 | 2890 | 156 |
| 342 | 20230726 | 134000 | 1630897715 | 2885 | 2880 | 2890 | 2870 | 3853 |
| 343 | 20230726 | 133900 | 1619798810 | 2875 | 2880 | 2890 | 2875 | 552 |
| 344 | 20230726 | 133800 | 1618209090 | 2875 | 2875 | 2875 | 2875 | 16 |
| 345 | 20230726 | 133700 | 1618163090 | 2880 | 2875 | 2880 | 2875 | 46 |
| 346 | 20230726 | 133600 | 1618030835 | 2880 | 2875 | 2880 | 2865 | 280 |
| 347 | 20230726 | 133500 | 1617225835 | 2870 | 2870 | 2875 | 2870 | 971 |
| 348 | 20230726 | 133400 | 1614438275 | 2870 | 2885 | 2890 | 2870 | 4262 |
| 349 | 20230726 | 133300 | 1602186810 | 2885 | 2885 | 2885 | 2885 | 6 |
| 350 | 20230726 | 133200 | 1602169500 | 2885 | 2880 | 2885 | 2880 | 752 |
| 351 | 20230726 | 133100 | 1600001210 | 2885 | 2885 | 2885 | 2885 | 4 |
| 352 | 20230726 | 133000 | 1599989670 | 2880 | 2880 | 2880 | 2880 | 0 |
| 353 | 20230726 | 132900 | 1599989670 | 2880 | 2880 | 2880 | 2880 | 10 |
| 354 | 20230726 | 132800 | 1599960870 | 2885 | 2880 | 2885 | 2880 | 893 |
| 355 | 20230726 | 132700 | 1597386490 | 2880 | 2880 | 2880 | 2880 | 804 |
| 356 | 20230726 | 132600 | 1595070970 | 2880 | 2870 | 2880 | 2870 | 6093 |
| 357 | 20230726 | 132500 | 1577560330 | 2870 | 2875 | 2875 | 2870 | 3025 |
| 358 | 20230726 | 132400 | 1568878555 | 2880 | 2870 | 2885 | 2870 | 42 |
| 359 | 20230726 | 132300 | 1568757985 | 2885 | 2880 | 2885 | 2875 | 655 |
| 360 | 20230726 | 132200 | 1566874325 | 2885 | 2885 | 2885 | 2880 | 946 |
| 361 | 20230726 | 132100 | 1564145165 | 2895 | 2890 | 2895 | 2885 | 20 |
| 362 | 20230726 | 132000 | 1564087340 | 2885 | 2895 | 2895 | 2885 | 134 |
| 363 | 20230726 | 131900 | 1563699600 | 2890 | 2870 | 2890 | 2870 | 13178 |
| 364 | 20230726 | 131800 | 1525804715 | 2865 | 2865 | 2870 | 2865 | 603 |
| 365 | 20230726 | 131700 | 1524077065 | 2870 | 2865 | 2870 | 2865 | 1247 |
| 366 | 20230726 | 131600 | 1520502370 | 2870 | 2865 | 2870 | 2865 | 501 |
| 367 | 20230726 | 131500 | 1519067000 | 2870 | 2870 | 2870 | 2870 | 312 |
| 368 | 20230726 | 131400 | 1518171560 | 2865 | 2865 | 2865 | 2865 | 100 |
| 369 | 20230726 | 131300 | 1517885060 | 2870 | 2870 | 2870 | 2870 | 10 |
| 370 | 20230726 | 131200 | 1517856360 | 2855 | 2865 | 2865 | 2855 | 3906 |
| 371 | 20230726 | 131100 | 1506681545 | 2865 | 2865 | 2865 | 2865 | 121 |
| 372 | 20230726 | 131000 | 1506334880 | 2865 | 2860 | 2865 | 2860 | 481 |
| 373 | 20230726 | 130900 | 1504958720 | 2860 | 2865 | 2870 | 2860 | 3834 |
| 374 | 20230726 | 130800 | 1493982730 | 2865 | 2870 | 2870 | 2865 | 24 |
| 375 | 20230726 | 130700 | 1493913965 | 2870 | 2865 | 2870 | 2865 | 3 |
| 376 | 20230726 | 130600 | 1493905365 | 2870 | 2865 | 2870 | 2865 | 602 |
| 377 | 20230726 | 130500 | 1492179380 | 2870 | 2875 | 2875 | 2865 | 3533 |
| 378 | 20230726 | 130400 | 1482046510 | 2870 | 2875 | 2875 | 2870 | 802 |
| 379 | 20230726 | 130300 | 1479744765 | 2870 | 2870 | 2870 | 2870 | 0 |
| 380 | 20230726 | 130200 | 1479744765 | 2870 | 2875 | 2875 | 2870 | 2376 |
| 381 | 20230726 | 130100 | 1472915620 | 2875 | 2865 | 2875 | 2865 | 4131 |
| 382 | 20230726 | 130000 | 1461078275 | 2865 | 2875 | 2875 | 2865 | 6855 |
| 383 | 20230726 | 125900 | 1441417925 | 2875 | 2875 | 2875 | 2875 | 1 |
| 384 | 20230726 | 125800 | 1441415050 | 2880 | 2885 | 2885 | 2875 | 1537 |
| 385 | 20230726 | 125700 | 1436995970 | 2890 | 2885 | 2890 | 2885 | 61 |
| 386 | 20230726 | 125600 | 1436819980 | 2890 | 2865 | 2890 | 2865 | 2166 |
| 387 | 20230726 | 125500 | 1430590075 | 2875 | 2870 | 2875 | 2865 | 6574 |
| 388 | 20230726 | 125400 | 1411746095 | 2880 | 2885 | 2885 | 2880 | 1444 |
| 389 | 20230726 | 125300 | 1407582955 | 2885 | 2875 | 2885 | 2870 | 4613 |
| 390 | 20230726 | 125200 | 1394306455 | 2875 | 2875 | 2875 | 2875 | 109 |
| 391 | 20230726 | 125100 | 1393993080 | 2875 | 2875 | 2875 | 2875 | 545 |
| 392 | 20230726 | 125000 | 1392426205 | 2875 | 2875 | 2875 | 2875 | 320 |
| 393 | 20230726 | 124900 | 1391506205 | 2875 | 2875 | 2875 | 2875 | 782 |
| 394 | 20230726 | 124800 | 1389257955 | 2875 | 2875 | 2875 | 2875 | 525 |
| 395 | 20230726 | 124700 | 1387748580 | 2870 | 2865 | 2870 | 2860 | 2014 |
| 396 | 20230726 | 124600 | 1381968700 | 2865 | 2860 | 2865 | 2860 | 430 |
| 397 | 20230726 | 124500 | 1380736950 | 2860 | 2865 | 2865 | 2855 | 3269 |
| 398 | 20230726 | 124400 | 1371387925 | 2865 | 2870 | 2875 | 2865 | 180 |
| 399 | 20230726 | 124300 | 1370871865 | 2870 | 2875 | 2875 | 2870 | 2162 |
| 400 | 20230726 | 124200 | 1364661475 | 2880 | 2880 | 2880 | 2880 | 339 |
| 401 | 20230726 | 124100 | 1363685155 | 2880 | 2880 | 2880 | 2880 | 928 |
| 402 | 20230726 | 124000 | 1361012515 | 2880 | 2880 | 2880 | 2875 | 2080 |
| 403 | 20230726 | 123900 | 1355028995 | 2880 | 2880 | 2880 | 2880 | 0 |
| 404 | 20230726 | 123800 | 1355028995 | 2880 | 2885 | 2890 | 2880 | 671 |
| 405 | 20230726 | 123700 | 1353091945 | 2890 | 2885 | 2900 | 2880 | 364 |
| 406 | 20230726 | 123600 | 1352041495 | 2885 | 2890 | 2890 | 2880 | 4623 |
| 407 | 20230726 | 123500 | 1338714795 | 2895 | 2890 | 2900 | 2890 | 1986 |
| 408 | 20230726 | 123400 | 1332973910 | 2890 | 2900 | 2905 | 2890 | 4512 |
| 409 | 20230726 | 123300 | 1319905455 | 2900 | 2905 | 2905 | 2900 | 158 |
| 410 | 20230726 | 123200 | 1319446805 | 2905 | 2900 | 2905 | 2900 | 2878 |
| 411 | 20230726 | 123100 | 1311099280 | 2925 | 2925 | 2925 | 2925 | 8 |
| 412 | 20230726 | 123000 | 1311075880 | 2930 | 2900 | 2930 | 2895 | 4426 |
| 413 | 20230726 | 122900 | 1298215790 | 2900 | 2905 | 2905 | 2890 | 4824 |
| 414 | 20230726 | 122800 | 1284245035 | 2910 | 2910 | 2915 | 2910 | 428 |
| 415 | 20230726 | 122700 | 1282998640 | 2915 | 2910 | 2915 | 2910 | 361 |
| 416 | 20230726 | 122600 | 1281947920 | 2915 | 2915 | 2915 | 2915 | 708 |
| 417 | 20230726 | 122500 | 1279884100 | 2915 | 2915 | 2915 | 2915 | 7 |
| 418 | 20230726 | 122400 | 1279863695 | 2915 | 2915 | 2915 | 2915 | 21 |
| 419 | 20230726 | 122300 | 1279802480 | 2915 | 2915 | 2920 | 2895 | 20049 |
| 420 | 20230726 | 122200 | 1221588755 | 2915 | 2915 | 2915 | 2915 | 169 |
| 421 | 20230726 | 122100 | 1221096120 | 2915 | 2915 | 2915 | 2915 | 886 |
| 422 | 20230726 | 122000 | 1218513430 | 2915 | 2925 | 2925 | 2915 | 877 |
| 423 | 20230726 | 121900 | 1215956370 | 2925 | 2920 | 2925 | 2915 | 377 |
| 424 | 20230726 | 121800 | 1214855705 | 2920 | 2930 | 2930 | 2920 | 720 |
| 425 | 20230726 | 121700 | 1212753215 | 2920 | 2930 | 2930 | 2920 | 2036 |
| 426 | 20230726 | 121600 | 1206804345 | 2930 | 2930 | 2930 | 2930 | 0 |
| 427 | 20230726 | 121500 | 1206804345 | 2930 | 2925 | 2930 | 2925 | 17 |
| 428 | 20230726 | 121400 | 1206754550 | 2930 | 2935 | 2935 | 2930 | 459 |
| 429 | 20230726 | 121300 | 1205409495 | 2935 | 2935 | 2935 | 2935 | 0 |
| 430 | 20230726 | 121200 | 1205409495 | 2935 | 2935 | 2935 | 2930 | 652 |
| 431 | 20230726 | 121100 | 1203495980 | 2935 | 2935 | 2935 | 2935 | 137 |
| 432 | 20230726 | 121000 | 1203093885 | 2935 | 2925 | 2935 | 2925 | 1029 |
| 433 | 20230726 | 120900 | 1200078485 | 2925 | 2925 | 2925 | 2925 | 213 |
| 434 | 20230726 | 120800 | 1199455460 | 2925 | 2925 | 2925 | 2925 | 13 |
| 435 | 20230726 | 120700 | 1199417435 | 2935 | 2925 | 2935 | 2925 | 5 |
| 436 | 20230726 | 120600 | 1199402790 | 2925 | 2930 | 2930 | 2915 | 622 |
| 437 | 20230726 | 120500 | 1197588020 | 2930 | 2930 | 2930 | 2930 | 1 |
| 438 | 20230726 | 120400 | 1197585090 | 2930 | 2930 | 2930 | 2930 | 645 |
| 439 | 20230726 | 120300 | 1195695240 | 2935 | 2935 | 2935 | 2935 | 6 |
| 440 | 20230726 | 120200 | 1195677630 | 2935 | 2935 | 2935 | 2935 | 11 |
| 441 | 20230726 | 120100 | 1195645345 | 2935 | 2935 | 2935 | 2935 | 10 |
| 442 | 20230726 | 120000 | 1195615995 | 2935 | 2935 | 2935 | 2930 | 539 |
| 443 | 20230726 | 115900 | 1194034120 | 2935 | 2935 | 2935 | 2935 | 0 |
| 444 | 20230726 | 115800 | 1194034120 | 2935 | 2935 | 2935 | 2910 | 504 |
| 445 | 20230726 | 115700 | 1192565115 | 2930 | 2915 | 2930 | 2915 | 2024 |
| 446 | 20230726 | 115600 | 1186653860 | 2925 | 2940 | 2940 | 2920 | 1238 |
| 447 | 20230726 | 115500 | 1183038325 | 2915 | 2915 | 2940 | 2915 | 2709 |
| 448 | 20230726 | 115400 | 1175141390 | 2920 | 2925 | 2940 | 2920 | 2507 |
| 449 | 20230726 | 115300 | 1167814710 | 2945 | 2945 | 2945 | 2945 | 4 |
| 450 | 20230726 | 115200 | 1167802930 | 2925 | 2930 | 2930 | 2925 | 3655 |
| 451 | 20230726 | 115100 | 1157111300 | 2930 | 2935 | 2935 | 2930 | 469 |
| 452 | 20230726 | 115000 | 1155735785 | 2940 | 2945 | 2950 | 2940 | 795 |
| 453 | 20230726 | 114900 | 1153396085 | 2950 | 2950 | 2950 | 2950 | 101 |
| 454 | 20230726 | 114800 | 1153098135 | 2950 | 2950 | 2950 | 2945 | 274 |
| 455 | 20230726 | 114700 | 1152290180 | 2950 | 2950 | 2950 | 2950 | 100 |
| 456 | 20230726 | 114600 | 1151995180 | 2950 | 2950 | 2950 | 2950 | 1665 |
| 457 | 20230726 | 114500 | 1147083430 | 2955 | 2955 | 2955 | 2955 | 0 |
| 458 | 20230726 | 114400 | 1147083430 | 2955 | 2950 | 2955 | 2950 | 691 |
| 459 | 20230726 | 114300 | 1145041530 | 2955 | 2955 | 2955 | 2955 | 2 |
| 460 | 20230726 | 114200 | 1145035620 | 2955 | 2950 | 2955 | 2950 | 133 |
| 461 | 20230726 | 114100 | 1144643265 | 2950 | 2950 | 2950 | 2950 | 868 |
| 462 | 20230726 | 114000 | 1142082665 | 2950 | 2950 | 2950 | 2950 | 12 |
| 463 | 20230726 | 113900 | 1142047265 | 2950 | 2950 | 2950 | 2950 | 400 |
| 464 | 20230726 | 113800 | 1140867265 | 2950 | 2950 | 2950 | 2950 | 11 |
| 465 | 20230726 | 113700 | 1140834815 | 2950 | 2950 | 2950 | 2950 | 0 |
| 466 | 20230726 | 113600 | 1140834815 | 2950 | 2950 | 2950 | 2950 | 354 |
| 467 | 20230726 | 113500 | 1139790515 | 2950 | 2950 | 2950 | 2950 | 546 |
| 468 | 20230726 | 113400 | 1138179815 | 2955 | 2950 | 2955 | 2950 | 220 |
| 469 | 20230726 | 113300 | 1137530175 | 2950 | 2950 | 2950 | 2950 | 398 |
| 470 | 20230726 | 113200 | 1136356075 | 2950 | 2950 | 2950 | 2950 | 206 |
| 471 | 20230726 | 113100 | 1135748375 | 2950 | 2945 | 2950 | 2945 | 1682 |
| 472 | 20230726 | 113000 | 1130794350 | 2940 | 2940 | 2945 | 2940 | 5342 |
| 473 | 20230726 | 112900 | 1115084510 | 2940 | 2940 | 2940 | 2940 | 101 |
| 474 | 20230726 | 112800 | 1114787570 | 2920 | 2940 | 2940 | 2920 | 2226 |
| 475 | 20230726 | 112700 | 1108272315 | 2940 | 2935 | 2940 | 2935 | 358 |
| 476 | 20230726 | 112600 | 1107220570 | 2940 | 2935 | 2940 | 2935 | 3 |
| 477 | 20230726 | 112500 | 1107211760 | 2940 | 2940 | 2940 | 2940 | 0 |
| 478 | 20230726 | 112400 | 1107211760 | 2940 | 2930 | 2940 | 2930 | 101 |
| 479 | 20230726 | 112300 | 1106915820 | 2940 | 2935 | 2940 | 2935 | 15 |
| 480 | 20230726 | 112200 | 1106871780 | 2940 | 2940 | 2940 | 2940 | 100 |
| 481 | 20230726 | 112100 | 1106577780 | 2940 | 2940 | 2940 | 2930 | 1213 |
| 482 | 20230726 | 112000 | 1103018060 | 2930 | 2930 | 2940 | 2930 | 1081 |
| 483 | 20230726 | 111900 | 1099847360 | 2930 | 2925 | 2930 | 2915 | 1500 |
| 484 | 20230726 | 111800 | 1095460665 | 2930 | 2935 | 2935 | 2930 | 428 |
| 485 | 20230726 | 111700 | 1094206460 | 2935 | 2935 | 2935 | 2935 | 254 |
| 486 | 20230726 | 111600 | 1093460970 | 2935 | 2930 | 2935 | 2930 | 98 |
| 487 | 20230726 | 111500 | 1093173440 | 2935 | 2940 | 2940 | 2930 | 812 |
| 488 | 20230726 | 111400 | 1090790780 | 2940 | 2930 | 2945 | 2930 | 13 |
| 489 | 20230726 | 111300 | 1090752665 | 2930 | 2930 | 2930 | 2930 | 1294 |
| 490 | 20230726 | 111200 | 1086961245 | 2930 | 2925 | 2945 | 2925 | 2531 |
| 491 | 20230726 | 111100 | 1079540905 | 2930 | 2935 | 2935 | 2930 | 953 |
| 492 | 20230726 | 111000 | 1076748540 | 2935 | 2935 | 2935 | 2935 | 40 |
| 493 | 20230726 | 110900 | 1076631140 | 2930 | 2935 | 2935 | 2925 | 1156 |
| 494 | 20230726 | 110800 | 1073245290 | 2925 | 2945 | 2945 | 2925 | 1154 |
| 495 | 20230726 | 110700 | 1069859460 | 2950 | 2950 | 2950 | 2950 | 1 |
| 496 | 20230726 | 110600 | 1069856510 | 2925 | 2925 | 2955 | 2925 | 5931 |
| 497 | 20230726 | 110500 | 1052496685 | 2925 | 2965 | 2965 | 2925 | 1597 |
| 498 | 20230726 | 110400 | 1047819865 | 2965 | 2965 | 2970 | 2960 | 518 |
| 499 | 20230726 | 110300 | 1046284515 | 2970 | 2950 | 2970 | 2925 | 5097 |
| 500 | 20230726 | 110200 | 1031253075 | 2950 | 2950 | 2955 | 2935 | 570 |
| 501 | 20230726 | 110100 | 1029573130 | 2950 | 2950 | 2950 | 2940 | 962 |
| 502 | 20230726 | 110000 | 1026743835 | 2950 | 2925 | 2950 | 2925 | 1602 |
| 503 | 20230726 | 105900 | 1022025665 | 2925 | 2940 | 2940 | 2925 | 964 |
| 504 | 20230726 | 105800 | 1019194140 | 2935 | 2950 | 2960 | 2935 | 653 |
| 505 | 20230726 | 105700 | 1017272935 | 2950 | 2945 | 2975 | 2930 | 3665 |
| 506 | 20230726 | 105600 | 1006467845 | 2975 | 2955 | 2975 | 2940 | 8869 |
| 507 | 20230726 | 105500 | 980276510 | 2950 | 2950 | 2955 | 2945 | 3825 |
| 508 | 20230726 | 105400 | 969005240 | 2960 | 2960 | 2960 | 2960 | 0 |
| 509 | 20230726 | 105300 | 969005240 | 2960 | 2955 | 2960 | 2945 | 1111 |
| 510 | 20230726 | 105200 | 965722975 | 2950 | 2965 | 2965 | 2950 | 374 |
| 511 | 20230726 | 105100 | 964615125 | 2960 | 2935 | 2960 | 2925 | 6828 |
| 512 | 20230726 | 105000 | 944518710 | 2915 | 2930 | 2940 | 2900 | 14260 |
| 513 | 20230726 | 104900 | 902947800 | 2945 | 2945 | 2945 | 2945 | 22 |
| 514 | 20230726 | 104800 | 902883010 | 2945 | 2925 | 2945 | 2925 | 661 |
| 515 | 20230726 | 104700 | 900939565 | 2950 | 2930 | 2950 | 2925 | 6594 |
| 516 | 20230726 | 104600 | 881614845 | 2935 | 2935 | 2940 | 2925 | 287 |
| 517 | 20230726 | 104500 | 880772890 | 2940 | 2940 | 2940 | 2940 | 177 |
| 518 | 20230726 | 104400 | 880252510 | 2945 | 2950 | 2950 | 2925 | 1738 |
| 519 | 20230726 | 104300 | 875125815 | 2945 | 2950 | 2950 | 2910 | 4316 |
| 520 | 20230726 | 104200 | 862507225 | 2955 | 2960 | 2960 | 2955 | 469 |
| 521 | 20230726 | 104100 | 861120825 | 2960 | 2955 | 2960 | 2950 | 1040 |
| 522 | 20230726 | 104000 | 858049810 | 2955 | 2945 | 2955 | 2935 | 1509 |
| 523 | 20230726 | 103900 | 853613415 | 2945 | 2945 | 2945 | 2945 | 650 |
| 524 | 20230726 | 103800 | 851699165 | 2955 | 2935 | 2955 | 2935 | 40 |
| 525 | 20230726 | 103700 | 851581745 | 2935 | 2935 | 2935 | 2935 | 1691 |
| 526 | 20230726 | 103600 | 846618660 | 2935 | 2965 | 2970 | 2930 | 6055 |
| 527 | 20230726 | 103500 | 828827425 | 2950 | 2930 | 2980 | 2930 | 9105 |
| 528 | 20230726 | 103400 | 801954330 | 2930 | 2930 | 2945 | 2920 | 2575 |
| 529 | 20230726 | 103300 | 794392615 | 2915 | 2930 | 2940 | 2900 | 16510 |
| 530 | 20230726 | 103200 | 746322895 | 2945 | 2950 | 2950 | 2945 | 643 |
| 531 | 20230726 | 103100 | 744429120 | 2950 | 2940 | 2950 | 2925 | 710 |
| 532 | 20230726 | 103000 | 742338940 | 2945 | 2940 | 2945 | 2920 | 1639 |
| 533 | 20230726 | 102900 | 737529630 | 2935 | 2945 | 2945 | 2935 | 2242 |
| 534 | 20230726 | 102800 | 730935905 | 2945 | 2955 | 2955 | 2945 | 5177 |
| 535 | 20230726 | 102700 | 715671210 | 2960 | 2965 | 2975 | 2960 | 400 |
| 536 | 20230726 | 102600 | 714486530 | 2965 | 2975 | 2975 | 2950 | 7243 |
| 537 | 20230726 | 102500 | 693088335 | 2975 | 2980 | 2990 | 2960 | 2811 |
| 538 | 20230726 | 102400 | 684744445 | 2980 | 2990 | 2990 | 2980 | 327 |
| 539 | 20230726 | 102300 | 683769655 | 2990 | 2995 | 2995 | 2990 | 2061 |
| 540 | 20230726 | 102200 | 677606750 | 2995 | 2975 | 2995 | 2975 | 4718 |
| 541 | 20230726 | 102100 | 663524740 | 2975 | 2975 | 2975 | 2965 | 2412 |
| 542 | 20230726 | 102000 | 656353180 | 2970 | 2960 | 2970 | 2950 | 4535 |
| 543 | 20230726 | 101900 | 642912155 | 2950 | 2960 | 2960 | 2950 | 4650 |
| 544 | 20230726 | 101800 | 629194640 | 2940 | 2945 | 2965 | 2940 | 352 |
| 545 | 20230726 | 101700 | 628158730 | 2950 | 2950 | 2955 | 2945 | 6659 |
| 546 | 20230726 | 101600 | 608530025 | 2955 | 2950 | 2965 | 2950 | 741 |
| 547 | 20230726 | 101500 | 606340370 | 2950 | 2965 | 2965 | 2950 | 2122 |
| 548 | 20230726 | 101400 | 600078925 | 2970 | 2970 | 2970 | 2970 | 7 |
| 549 | 20230726 | 101300 | 600058135 | 2975 | 2970 | 2975 | 2950 | 1441 |
| 550 | 20230726 | 101200 | 595790340 | 2975 | 2950 | 2975 | 2950 | 4103 |
| 551 | 20230726 | 101100 | 583653625 | 2950 | 2950 | 2950 | 2945 | 1901 |
| 552 | 20230726 | 101000 | 578046680 | 2950 | 2970 | 2970 | 2950 | 3135 |
| 553 | 20230726 | 100900 | 568789175 | 2970 | 2995 | 2995 | 2950 | 4664 |
| 554 | 20230726 | 100800 | 554971835 | 2990 | 3005 | 3005 | 2990 | 693 |
| 555 | 20230726 | 100700 | 552899105 | 2995 | 3000 | 3005 | 2995 | 341 |
| 556 | 20230726 | 100600 | 551877245 | 2995 | 3000 | 3000 | 2990 | 971 |
| 557 | 20230726 | 100500 | 548969055 | 3000 | 3010 | 3010 | 2950 | 11750 |
| 558 | 20230726 | 100400 | 513862200 | 3010 | 3010 | 3015 | 3005 | 2337 |
| 559 | 20230726 | 100300 | 506828565 | 3010 | 3015 | 3020 | 3010 | 3086 |
| 560 | 20230726 | 100200 | 497539580 | 3015 | 3020 | 3020 | 3015 | 1536 |
| 561 | 20230726 | 100100 | 492902245 | 3020 | 3020 | 3025 | 3020 | 316 |
| 562 | 20230726 | 100000 | 491947900 | 3025 | 3025 | 3025 | 3020 | 1823 |
| 563 | 20230726 | 095900 | 486434625 | 3025 | 3025 | 3025 | 3025 | 2 |
| 564 | 20230726 | 095800 | 486428575 | 3025 | 3020 | 3025 | 3000 | 6782 |
| 565 | 20230726 | 095700 | 466047240 | 3020 | 3030 | 3030 | 3020 | 210 |
| 566 | 20230726 | 095600 | 465412975 | 3005 | 3025 | 3030 | 3005 | 1588 |
| 567 | 20230726 | 095500 | 460630855 | 3025 | 3025 | 3030 | 3020 | 1113 |
| 568 | 20230726 | 095400 | 457264085 | 3035 | 3035 | 3035 | 3025 | 3173 |
| 569 | 20230726 | 095300 | 447662570 | 3035 | 3035 | 3035 | 3035 | 0 |
| 570 | 20230726 | 095200 | 447662570 | 3035 | 3020 | 3035 | 3020 | 772 |
| 571 | 20230726 | 095100 | 445327150 | 3025 | 3020 | 3025 | 3015 | 835 |
| 572 | 20230726 | 095000 | 442809595 | 3025 | 3000 | 3025 | 3000 | 3318 |
| 573 | 20230726 | 094900 | 432847780 | 3025 | 3010 | 3025 | 3000 | 8375 |
| 574 | 20230726 | 094800 | 407695410 | 3025 | 3020 | 3035 | 3020 | 728 |
| 575 | 20230726 | 094700 | 405496830 | 3045 | 3050 | 3050 | 3010 | 4187 |
| 576 | 20230726 | 094600 | 392833020 | 3050 | 3045 | 3050 | 3045 | 102 |
| 577 | 20230726 | 094500 | 392522425 | 3050 | 3050 | 3050 | 3040 | 271 |
| 578 | 20230726 | 094400 | 391697215 | 3025 | 3045 | 3050 | 3025 | 502 |
| 579 | 20230726 | 094300 | 390176895 | 3050 | 3050 | 3050 | 3045 | 358 |
| 580 | 20230726 | 094200 | 389086705 | 3050 | 3045 | 3050 | 3045 | 104 |
| 581 | 20230726 | 094100 | 388770020 | 3050 | 3050 | 3050 | 3045 | 4 |
| 582 | 20230726 | 094000 | 388757830 | 3050 | 3050 | 3050 | 3050 | 202 |
| 583 | 20230726 | 093900 | 388141730 | 3030 | 3040 | 3055 | 3030 | 5676 |
| 584 | 20230726 | 093800 | 370866455 | 3040 | 3035 | 3040 | 3035 | 152 |
| 585 | 20230726 | 093700 | 370404625 | 3035 | 3035 | 3035 | 3035 | 100 |
| 586 | 20230726 | 093600 | 370101125 | 3040 | 3030 | 3040 | 3010 | 4135 |
| 587 | 20230726 | 093500 | 357618475 | 3040 | 3020 | 3040 | 3020 | 3548 |
| 588 | 20230726 | 093400 | 346852260 | 3040 | 3045 | 3045 | 3020 | 1033 |
| 589 | 20230726 | 093300 | 343724125 | 3045 | 3025 | 3045 | 3025 | 192 |
| 590 | 20230726 | 093200 | 343142965 | 3025 | 3045 | 3045 | 3025 | 895 |
| 591 | 20230726 | 093100 | 340434910 | 3045 | 3025 | 3045 | 3025 | 1131 |
| 592 | 20230726 | 093000 | 337009310 | 3045 | 3040 | 3045 | 3040 | 2430 |
| 593 | 20230726 | 092900 | 329618550 | 3040 | 3015 | 3040 | 3015 | 4406 |
| 594 | 20230726 | 092800 | 316277765 | 3005 | 3000 | 3020 | 3000 | 638 |
| 595 | 20230726 | 092700 | 314357705 | 3010 | 3005 | 3010 | 3000 | 4561 |
| 596 | 20230726 | 092600 | 300642310 | 3005 | 3010 | 3010 | 3000 | 1484 |
| 597 | 20230726 | 092500 | 296177575 | 3005 | 3035 | 3040 | 3005 | 1921 |
| 598 | 20230726 | 092400 | 290389740 | 3040 | 3015 | 3040 | 3015 | 1045 |
| 599 | 20230726 | 092300 | 287239040 | 3015 | 3030 | 3045 | 3015 | 2485 |
| 600 | 20230726 | 092200 | 279731855 | 3045 | 3030 | 3045 | 3020 | 2202 |
| 601 | 20230726 | 092100 | 273058905 | 3030 | 3025 | 3045 | 3025 | 382 |
| 602 | 20230726 | 092000 | 271900545 | 3025 | 3020 | 3050 | 3020 | 10646 |
| 603 | 20230726 | 091900 | 239733745 | 3020 | 3045 | 3050 | 3020 | 2434 |
| 604 | 20230726 | 091800 | 232321540 | 3035 | 3050 | 3050 | 3035 | 217 |
| 605 | 20230726 | 091700 | 231661830 | 3050 | 3010 | 3050 | 3010 | 398 |
| 606 | 20230726 | 091600 | 230456300 | 3005 | 3025 | 3030 | 3005 | 6311 |
| 607 | 20230726 | 091500 | 211429715 | 3025 | 3030 | 3030 | 3020 | 1715 |
| 608 | 20230726 | 091400 | 206244890 | 3025 | 3035 | 3055 | 3025 | 735 |
| 609 | 20230726 | 091300 | 204019085 | 3035 | 3055 | 3055 | 3035 | 1723 |
| 610 | 20230726 | 091200 | 198766785 | 3060 | 3060 | 3065 | 3045 | 1879 |
| 611 | 20230726 | 091100 | 193021930 | 3060 | 3045 | 3060 | 3045 | 515 |
| 612 | 20230726 | 091000 | 191453725 | 3045 | 3060 | 3060 | 3045 | 2 |
| 613 | 20230726 | 090900 | 191447620 | 3060 | 3040 | 3060 | 3040 | 466 |
| 614 | 20230726 | 090800 | 190028900 | 3060 | 3060 | 3070 | 3060 | 815 |
| 615 | 20230726 | 090700 | 187529685 | 3060 | 3065 | 3065 | 3025 | 12160 |
| 616 | 20230726 | 090600 | 150706565 | 3070 | 3030 | 3070 | 3030 | 2804 |
| 617 | 20230726 | 090500 | 142185930 | 3040 | 3055 | 3055 | 3030 | 3370 |
| 618 | 20230726 | 090400 | 131918140 | 3055 | 3070 | 3080 | 3055 | 1158 |
| 619 | 20230726 | 090300 | 128370385 | 3075 | 3095 | 3120 | 3060 | 7544 |
| 620 | 20230726 | 090200 | 105119235 | 3095 | 3110 | 3115 | 3095 | 2135 |
| 621 | 20230726 | 090100 | 98489725 | 3110 | 3075 | 3110 | 3070 | 6380 |
| 622 | 20230726 | 090000 | 78823405 | 3070 | 3010 | 3070 | 3010 | 26122 |