28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 2504 |
| 3 | 20230726 | 183100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 4 | 20230726 | 183000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 5 | 20230726 | 182900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 6 | 20230726 | 182800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 7 | 20230726 | 182700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 8 | 20230726 | 182600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 9 | 20230726 | 182500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 10 | 20230726 | 182400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 11 | 20230726 | 182300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 12 | 20230726 | 182200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 13 | 20230726 | 182100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 14 | 20230726 | 182000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 15 | 20230726 | 181900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 16 | 20230726 | 181800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 17 | 20230726 | 181700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 18 | 20230726 | 181600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 19 | 20230726 | 181500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 20 | 20230726 | 181400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 21 | 20230726 | 181300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 22 | 20230726 | 181200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 23 | 20230726 | 181100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 24 | 20230726 | 181000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 25 | 20230726 | 180900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 26 | 20230726 | 180800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 27 | 20230726 | 180700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 28 | 20230726 | 180600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 29 | 20230726 | 180500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 30 | 20230726 | 180400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 31 | 20230726 | 180300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 32 | 20230726 | 180200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 2504 |
| 33 | 20230726 | 180100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 34 | 20230726 | 180000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 35 | 20230726 | 175900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 36 | 20230726 | 175800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 37 | 20230726 | 175700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 38 | 20230726 | 175600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 39 | 20230726 | 175500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 40 | 20230726 | 175400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 41 | 20230726 | 175300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 42 | 20230726 | 175200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 43 | 20230726 | 175100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 44 | 20230726 | 175000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 45 | 20230726 | 174900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 46 | 20230726 | 174800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 47 | 20230726 | 174700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 48 | 20230726 | 174600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 49 | 20230726 | 174500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 50 | 20230726 | 174400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 51 | 20230726 | 174300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 52 | 20230726 | 174200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 53 | 20230726 | 174100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 54 | 20230726 | 174000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 55 | 20230726 | 173900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 56 | 20230726 | 173800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 57 | 20230726 | 173700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 58 | 20230726 | 173600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 59 | 20230726 | 173500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 60 | 20230726 | 173400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 61 | 20230726 | 173300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 62 | 20230726 | 173200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 2504 |
| 63 | 20230726 | 173100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 64 | 20230726 | 173000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 65 | 20230726 | 172900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 66 | 20230726 | 172800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 67 | 20230726 | 172700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 68 | 20230726 | 172600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 69 | 20230726 | 172500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 70 | 20230726 | 172400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 71 | 20230726 | 172300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 72 | 20230726 | 172200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 73 | 20230726 | 172100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 74 | 20230726 | 172000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 75 | 20230726 | 171900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 76 | 20230726 | 171800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 77 | 20230726 | 171700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 78 | 20230726 | 171600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 79 | 20230726 | 171500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 80 | 20230726 | 171400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 81 | 20230726 | 171300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 82 | 20230726 | 171200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 83 | 20230726 | 171100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 84 | 20230726 | 171000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 85 | 20230726 | 170900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 86 | 20230726 | 170800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 87 | 20230726 | 170700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 88 | 20230726 | 170600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 89 | 20230726 | 170500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 90 | 20230726 | 170400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 91 | 20230726 | 170300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 92 | 20230726 | 170200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 2504 |
| 93 | 20230726 | 170100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 94 | 20230726 | 170000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 95 | 20230726 | 165900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 96 | 20230726 | 165800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 97 | 20230726 | 165700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 98 | 20230726 | 165600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 99 | 20230726 | 165500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 100 | 20230726 | 165400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 101 | 20230726 | 165300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 102 | 20230726 | 165200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 103 | 20230726 | 165100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 104 | 20230726 | 165000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 105 | 20230726 | 164900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 106 | 20230726 | 164800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 107 | 20230726 | 164700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 108 | 20230726 | 164600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 109 | 20230726 | 164500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 110 | 20230726 | 164400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 111 | 20230726 | 164300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 112 | 20230726 | 164200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 113 | 20230726 | 164100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 114 | 20230726 | 164000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 115 | 20230726 | 163900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 116 | 20230726 | 163800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 117 | 20230726 | 163700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 118 | 20230726 | 163600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 119 | 20230726 | 163500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 120 | 20230726 | 163400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 121 | 20230726 | 163300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 122 | 20230726 | 163200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 2504 |
| 123 | 20230726 | 163100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 124 | 20230726 | 163000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 125 | 20230726 | 162900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 126 | 20230726 | 162800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 127 | 20230726 | 162700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 128 | 20230726 | 162600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 129 | 20230726 | 162500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 130 | 20230726 | 162400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 131 | 20230726 | 162300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 132 | 20230726 | 162200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 133 | 20230726 | 162100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 134 | 20230726 | 162000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 135 | 20230726 | 161900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 136 | 20230726 | 161800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 137 | 20230726 | 161700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 138 | 20230726 | 161600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 139 | 20230726 | 161500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 140 | 20230726 | 161400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 141 | 20230726 | 161300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 142 | 20230726 | 161200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 143 | 20230726 | 161100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 144 | 20230726 | 161000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 145 | 20230726 | 160900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 146 | 20230726 | 160800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 147 | 20230726 | 160700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 148 | 20230726 | 160600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 149 | 20230726 | 160500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 150 | 20230726 | 160400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 151 | 20230726 | 160300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 152 | 20230726 | 160200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 2504 |
| 153 | 20230726 | 160100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 154 | 20230726 | 160000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 155 | 20230726 | 155900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 156 | 20230726 | 155800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 157 | 20230726 | 155700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 158 | 20230726 | 155600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 159 | 20230726 | 155500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 160 | 20230726 | 155400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 161 | 20230726 | 155300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 162 | 20230726 | 155200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 163 | 20230726 | 155100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 164 | 20230726 | 155000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 165 | 20230726 | 154900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 166 | 20230726 | 154800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 167 | 20230726 | 154700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 168 | 20230726 | 154600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 169 | 20230726 | 154500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 170 | 20230726 | 154400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 171 | 20230726 | 154300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 172 | 20230726 | 154200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 173 | 20230726 | 154100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 174 | 20230726 | 154000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 175 | 20230726 | 153900 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 176 | 20230726 | 153800 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 177 | 20230726 | 153700 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 178 | 20230726 | 153600 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 179 | 20230726 | 153500 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 180 | 20230726 | 153400 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 181 | 20230726 | 153300 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 182 | 20230726 | 153200 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 2504 |
| 183 | 20230726 | 153100 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 0 |
| 184 | 20230726 | 153000 | 1825586350 | 4920 | 4920 | 4920 | 4920 | 2504 |
| 185 | 20230726 | 152900 | 1813266670 | 4920 | 4920 | 4920 | 4920 | 0 |
| 186 | 20230726 | 152800 | 1813266670 | 4920 | 4920 | 4920 | 4920 | 0 |
| 187 | 20230726 | 152700 | 1813266670 | 4920 | 4920 | 4920 | 4920 | 0 |
| 188 | 20230726 | 152600 | 1813266670 | 4920 | 4920 | 4920 | 4920 | 0 |
| 189 | 20230726 | 152500 | 1813266670 | 4920 | 4920 | 4920 | 4920 | 0 |
| 190 | 20230726 | 152400 | 1813266670 | 4920 | 4920 | 4920 | 4920 | 0 |
| 191 | 20230726 | 152300 | 1813266670 | 4920 | 4920 | 4920 | 4920 | 0 |
| 192 | 20230726 | 152200 | 1813266670 | 4920 | 4920 | 4920 | 4920 | 0 |
| 193 | 20230726 | 152100 | 1813266670 | 4920 | 4920 | 4920 | 4920 | 0 |
| 194 | 20230726 | 152000 | 1813266670 | 4920 | 4920 | 4920 | 4920 | 0 |
| 195 | 20230726 | 151900 | 1813266670 | 4920 | 4935 | 4945 | 4920 | 274 |
| 196 | 20230726 | 151800 | 1811916975 | 4960 | 4925 | 4960 | 4925 | 252 |
| 197 | 20230726 | 151700 | 1810675525 | 4960 | 4920 | 4960 | 4920 | 390 |
| 198 | 20230726 | 151600 | 1808742600 | 4960 | 4910 | 4960 | 4910 | 270 |
| 199 | 20230726 | 151500 | 1807411950 | 4905 | 4965 | 4970 | 4905 | 705 |
| 200 | 20230726 | 151400 | 1803947770 | 4990 | 4960 | 4995 | 4960 | 201 |
| 201 | 20230726 | 151300 | 1802947190 | 4990 | 4925 | 4990 | 4925 | 500 |
| 202 | 20230726 | 151200 | 1800468930 | 4940 | 4885 | 4940 | 4870 | 762 |
| 203 | 20230726 | 151100 | 1796742115 | 4885 | 4885 | 4885 | 4870 | 212 |
| 204 | 20230726 | 151000 | 1795707280 | 4880 | 4885 | 4885 | 4880 | 249 |
| 205 | 20230726 | 150900 | 1794491450 | 4885 | 4885 | 4885 | 4885 | 0 |
| 206 | 20230726 | 150800 | 1794491450 | 4885 | 4890 | 4900 | 4880 | 500 |
| 207 | 20230726 | 150700 | 1792043000 | 4900 | 4910 | 4910 | 4900 | 946 |
| 208 | 20230726 | 150600 | 1787403675 | 4915 | 4915 | 4915 | 4915 | 0 |
| 209 | 20230726 | 150500 | 1787403675 | 4915 | 4915 | 4915 | 4915 | 50 |
| 210 | 20230726 | 150400 | 1787157925 | 4920 | 4920 | 4920 | 4920 | 0 |
| 211 | 20230726 | 150300 | 1787157925 | 4920 | 4920 | 4920 | 4920 | 0 |
| 212 | 20230726 | 150200 | 1787157925 | 4920 | 4920 | 4920 | 4920 | 1 |
| 213 | 20230726 | 150100 | 1787153005 | 4920 | 4920 | 4925 | 4920 | 101 |
| 214 | 20230726 | 150000 | 1786656060 | 4920 | 4930 | 4935 | 4920 | 715 |
| 215 | 20230726 | 145900 | 1783129005 | 4935 | 4935 | 4935 | 4935 | 31 |
| 216 | 20230726 | 145800 | 1782976020 | 4935 | 4935 | 4935 | 4935 | 29 |
| 217 | 20230726 | 145700 | 1782832905 | 4935 | 4910 | 4935 | 4910 | 31 |
| 218 | 20230726 | 145600 | 1782680670 | 4905 | 4905 | 4905 | 4905 | 0 |
| 219 | 20230726 | 145500 | 1782680670 | 4905 | 4910 | 4910 | 4905 | 51 |
| 220 | 20230726 | 145400 | 1782430510 | 4910 | 4910 | 4910 | 4910 | 1194 |
| 221 | 20230726 | 145300 | 1776567970 | 4940 | 4930 | 4940 | 4910 | 196 |
| 222 | 20230726 | 145200 | 1775600760 | 4940 | 4940 | 4940 | 4940 | 346 |
| 223 | 20230726 | 145100 | 1773891520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 224 | 20230726 | 145000 | 1773891520 | 4945 | 4925 | 4945 | 4905 | 1038 |
| 225 | 20230726 | 144900 | 1768794980 | 4965 | 4965 | 4965 | 4965 | 1 |
| 226 | 20230726 | 144800 | 1768790015 | 4925 | 4965 | 4965 | 4925 | 396 |
| 227 | 20230726 | 144700 | 1766835715 | 4980 | 4945 | 4980 | 4945 | 200 |
| 228 | 20230726 | 144600 | 1765842150 | 4950 | 4915 | 4950 | 4915 | 406 |
| 229 | 20230726 | 144500 | 1763840050 | 4910 | 4910 | 4910 | 4910 | 167 |
| 230 | 20230726 | 144400 | 1763020080 | 4915 | 4915 | 4915 | 4915 | 3 |
| 231 | 20230726 | 144300 | 1763005335 | 4920 | 4915 | 4920 | 4915 | 10 |
| 232 | 20230726 | 144200 | 1762956155 | 4895 | 4895 | 4895 | 4895 | 94 |
| 233 | 20230726 | 144100 | 1762496025 | 4900 | 4900 | 4900 | 4900 | 36 |
| 234 | 20230726 | 144000 | 1762319625 | 4910 | 4910 | 4910 | 4910 | 15 |
| 235 | 20230726 | 143900 | 1762245975 | 4910 | 4910 | 4910 | 4910 | 0 |
| 236 | 20230726 | 143800 | 1762245975 | 4910 | 4925 | 4925 | 4910 | 359 |
| 237 | 20230726 | 143700 | 1760483270 | 4910 | 4910 | 4910 | 4910 | 100 |
| 238 | 20230726 | 143600 | 1759992270 | 4910 | 4910 | 4910 | 4910 | 0 |
| 239 | 20230726 | 143500 | 1759992270 | 4910 | 4910 | 4910 | 4910 | 550 |
| 240 | 20230726 | 143400 | 1757291770 | 4910 | 4910 | 4910 | 4910 | 105 |
| 241 | 20230726 | 143300 | 1756776220 | 4910 | 4915 | 4915 | 4910 | 125 |
| 242 | 20230726 | 143200 | 1756161895 | 4915 | 4915 | 4915 | 4915 | 1 |
| 243 | 20230726 | 143100 | 1756156980 | 4920 | 4920 | 4920 | 4920 | 24 |
| 244 | 20230726 | 143000 | 1756038900 | 4920 | 4920 | 4920 | 4920 | 60 |
| 245 | 20230726 | 142900 | 1755743700 | 4920 | 4930 | 4930 | 4920 | 427 |
| 246 | 20230726 | 142800 | 1753642780 | 4930 | 4920 | 4930 | 4920 | 49 |
| 247 | 20230726 | 142700 | 1753401680 | 4915 | 4895 | 4915 | 4895 | 1387 |
| 248 | 20230726 | 142600 | 1746596940 | 4900 | 4900 | 4900 | 4900 | 2 |
| 249 | 20230726 | 142500 | 1746587140 | 4900 | 4900 | 4900 | 4900 | 5 |
| 250 | 20230726 | 142400 | 1746562640 | 4900 | 4900 | 4900 | 4900 | 0 |
| 251 | 20230726 | 142300 | 1746562640 | 4900 | 4900 | 4900 | 4900 | 61 |
| 252 | 20230726 | 142200 | 1746263740 | 4900 | 4900 | 4900 | 4900 | 500 |
| 253 | 20230726 | 142100 | 1743813740 | 4915 | 4915 | 4915 | 4915 | 1204 |
| 254 | 20230726 | 142000 | 1737896080 | 4820 | 4910 | 4910 | 4820 | 188 |
| 255 | 20230726 | 141900 | 1736980965 | 4910 | 4915 | 4915 | 4910 | 79 |
| 256 | 20230726 | 141800 | 1736592695 | 4920 | 4890 | 4920 | 4890 | 816 |
| 257 | 20230726 | 141700 | 1732594235 | 4885 | 4875 | 4885 | 4875 | 1920 |
| 258 | 20230726 | 141600 | 1723221075 | 4855 | 4855 | 4870 | 4810 | 3611 |
| 259 | 20230726 | 141500 | 1705747325 | 4855 | 4850 | 4855 | 4850 | 972 |
| 260 | 20230726 | 141400 | 1701028295 | 4850 | 4845 | 4850 | 4845 | 152 |
| 261 | 20230726 | 141300 | 1700291345 | 4845 | 4845 | 4845 | 4845 | 0 |
| 262 | 20230726 | 141200 | 1700291345 | 4845 | 4845 | 4845 | 4845 | 250 |
| 263 | 20230726 | 141100 | 1699080095 | 4815 | 4820 | 4840 | 4815 | 344 |
| 264 | 20230726 | 141000 | 1697418780 | 4810 | 4810 | 4820 | 4810 | 452 |
| 265 | 20230726 | 140900 | 1695242305 | 4815 | 4815 | 4815 | 4815 | 0 |
| 266 | 20230726 | 140800 | 1695242305 | 4815 | 4815 | 4815 | 4815 | 10 |
| 267 | 20230726 | 140700 | 1695194155 | 4820 | 4820 | 4820 | 4820 | 870 |
| 268 | 20230726 | 140600 | 1691000755 | 4820 | 4820 | 4820 | 4820 | 180 |
| 269 | 20230726 | 140500 | 1690133155 | 4820 | 4820 | 4820 | 4820 | 20 |
| 270 | 20230726 | 140400 | 1690036755 | 4820 | 4830 | 4830 | 4810 | 1498 |
| 271 | 20230726 | 140300 | 1682809295 | 4830 | 4855 | 4855 | 4830 | 12 |
| 272 | 20230726 | 140200 | 1682751310 | 4840 | 4810 | 4840 | 4810 | 477 |
| 273 | 20230726 | 140100 | 1680449620 | 4810 | 4810 | 4815 | 4810 | 547 |
| 274 | 20230726 | 140000 | 1677818180 | 4815 | 4815 | 4815 | 4815 | 14 |
| 275 | 20230726 | 135900 | 1677750770 | 4820 | 4820 | 4820 | 4820 | 545 |
| 276 | 20230726 | 135800 | 1675123870 | 4820 | 4815 | 4820 | 4815 | 384 |
| 277 | 20230726 | 135700 | 1673274635 | 4820 | 4820 | 4820 | 4820 | 0 |
| 278 | 20230726 | 135600 | 1673274635 | 4820 | 4820 | 4820 | 4820 | 151 |
| 279 | 20230726 | 135500 | 1672546815 | 4820 | 4840 | 4845 | 4820 | 102 |
| 280 | 20230726 | 135400 | 1672054185 | 4835 | 4845 | 4845 | 4835 | 6339 |
| 281 | 20230726 | 135300 | 1641405100 | 4855 | 4845 | 4855 | 4845 | 342 |
| 282 | 20230726 | 135200 | 1639747650 | 4860 | 4855 | 4860 | 4855 | 359 |
| 283 | 20230726 | 135100 | 1638003535 | 4855 | 4855 | 4855 | 4855 | 151 |
| 284 | 20230726 | 135000 | 1637270430 | 4855 | 4825 | 4855 | 4825 | 3269 |
| 285 | 20230726 | 134900 | 1621439185 | 4815 | 4810 | 4815 | 4810 | 11 |
| 286 | 20230726 | 134800 | 1621386225 | 4825 | 4820 | 4825 | 4820 | 254 |
| 287 | 20230726 | 134700 | 1620160835 | 4805 | 4805 | 4805 | 4805 | 100 |
| 288 | 20230726 | 134600 | 1619680335 | 4805 | 4835 | 4835 | 4805 | 402 |
| 289 | 20230726 | 134500 | 1617744350 | 4810 | 4810 | 4810 | 4810 | 276 |
| 290 | 20230726 | 134400 | 1616416790 | 4810 | 4815 | 4815 | 4810 | 586 |
| 291 | 20230726 | 134300 | 1613597130 | 4800 | 4800 | 4800 | 4800 | 0 |
| 292 | 20230726 | 134200 | 1613597130 | 4800 | 4805 | 4805 | 4800 | 835 |
| 293 | 20230726 | 134100 | 1609587235 | 4805 | 4815 | 4815 | 4805 | 117 |
| 294 | 20230726 | 134000 | 1609024370 | 4815 | 4815 | 4815 | 4805 | 786 |
| 295 | 20230726 | 133900 | 1605241535 | 4815 | 4845 | 4845 | 4815 | 508 |
| 296 | 20230726 | 133800 | 1602793085 | 4845 | 4845 | 4845 | 4840 | 157 |
| 297 | 20230726 | 133700 | 1602032690 | 4845 | 4845 | 4845 | 4845 | 56 |
| 298 | 20230726 | 133600 | 1601761370 | 4850 | 4850 | 4850 | 4850 | 0 |
| 299 | 20230726 | 133500 | 1601761370 | 4850 | 4850 | 4850 | 4850 | 0 |
| 300 | 20230726 | 133400 | 1601761370 | 4850 | 4850 | 4850 | 4850 | 17 |
| 301 | 20230726 | 133300 | 1601678920 | 4850 | 4850 | 4850 | 4850 | 407 |
| 302 | 20230726 | 133200 | 1599704970 | 4850 | 4840 | 4850 | 4840 | 200 |
| 303 | 20230726 | 133100 | 1598736470 | 4850 | 4850 | 4850 | 4850 | 0 |
| 304 | 20230726 | 133000 | 1598736470 | 4850 | 4825 | 4850 | 4820 | 190 |
| 305 | 20230726 | 132900 | 1597820045 | 4825 | 4830 | 4830 | 4825 | 109 |
| 306 | 20230726 | 132800 | 1597293800 | 4825 | 4830 | 4830 | 4820 | 449 |
| 307 | 20230726 | 132700 | 1595127165 | 4835 | 4850 | 4855 | 4835 | 4376 |
| 308 | 20230726 | 132600 | 1573887050 | 4855 | 4855 | 4855 | 4855 | 2 |
| 309 | 20230726 | 132500 | 1573877340 | 4840 | 4840 | 4870 | 4840 | 120 |
| 310 | 20230726 | 132400 | 1573295940 | 4875 | 4880 | 4880 | 4840 | 29 |
| 311 | 20230726 | 132300 | 1573154880 | 4880 | 4880 | 4880 | 4880 | 14 |
| 312 | 20230726 | 132200 | 1573086560 | 4880 | 4880 | 4880 | 4880 | 1 |
| 313 | 20230726 | 132100 | 1573081680 | 4875 | 4875 | 4875 | 4875 | 0 |
| 314 | 20230726 | 132000 | 1573081680 | 4875 | 4875 | 4875 | 4875 | 0 |
| 315 | 20230726 | 131900 | 1573081680 | 4875 | 4840 | 4875 | 4840 | 859 |
| 316 | 20230726 | 131800 | 1568916460 | 4840 | 4835 | 4840 | 4835 | 690 |
| 317 | 20230726 | 131700 | 1565580180 | 4835 | 4835 | 4840 | 4835 | 815 |
| 318 | 20230726 | 131600 | 1561637050 | 4835 | 4835 | 4835 | 4835 | 2 |
| 319 | 20230726 | 131500 | 1561627380 | 4835 | 4835 | 4835 | 4835 | 2 |
| 320 | 20230726 | 131400 | 1561617710 | 4805 | 4805 | 4805 | 4805 | 0 |
| 321 | 20230726 | 131300 | 1561617710 | 4805 | 4805 | 4805 | 4805 | 100 |
| 322 | 20230726 | 131200 | 1561137210 | 4800 | 4800 | 4805 | 4800 | 1134 |
| 323 | 20230726 | 131100 | 1555693910 | 4800 | 4800 | 4800 | 4800 | 52 |
| 324 | 20230726 | 131000 | 1555444310 | 4845 | 4820 | 4845 | 4820 | 4 |
| 325 | 20230726 | 130900 | 1555424955 | 4810 | 4820 | 4820 | 4810 | 214 |
| 326 | 20230726 | 130800 | 1554395115 | 4820 | 4810 | 4820 | 4810 | 1526 |
| 327 | 20230726 | 130700 | 1547041760 | 4800 | 4800 | 4800 | 4790 | 1419 |
| 328 | 20230726 | 130600 | 1540232140 | 4825 | 4820 | 4825 | 4800 | 2623 |
| 329 | 20230726 | 130500 | 1527624495 | 4835 | 4835 | 4835 | 4820 | 1604 |
| 330 | 20230726 | 130400 | 1519889645 | 4830 | 4850 | 4850 | 4830 | 1801 |
| 331 | 20230726 | 130300 | 1511163315 | 4845 | 4850 | 4850 | 4845 | 250 |
| 332 | 20230726 | 130200 | 1509951065 | 4880 | 4970 | 4970 | 4875 | 409 |
| 333 | 20230726 | 130100 | 1507950875 | 4970 | 4835 | 4980 | 4835 | 3499 |
| 334 | 20230726 | 130000 | 1490748810 | 4835 | 4815 | 4835 | 4810 | 878 |
| 335 | 20230726 | 125900 | 1486519905 | 4810 | 4835 | 4835 | 4810 | 111 |
| 336 | 20230726 | 125800 | 1485985530 | 4835 | 4835 | 4835 | 4835 | 0 |
| 337 | 20230726 | 125700 | 1485985530 | 4835 | 4830 | 4835 | 4825 | 535 |
| 338 | 20230726 | 125600 | 1483403425 | 4830 | 4835 | 4835 | 4830 | 150 |
| 339 | 20230726 | 125500 | 1482678330 | 4860 | 4835 | 4860 | 4835 | 101 |
| 340 | 20230726 | 125400 | 1482189970 | 4865 | 4865 | 4865 | 4865 | 2 |
| 341 | 20230726 | 125300 | 1482180240 | 4845 | 4865 | 4865 | 4845 | 2 |
| 342 | 20230726 | 125200 | 1482170530 | 4865 | 4865 | 4865 | 4865 | 2 |
| 343 | 20230726 | 125100 | 1482160800 | 4865 | 4825 | 4865 | 4825 | 216 |
| 344 | 20230726 | 125000 | 1481115060 | 4810 | 4830 | 4830 | 4805 | 1146 |
| 345 | 20230726 | 124900 | 1475599445 | 4830 | 4830 | 4830 | 4830 | 803 |
| 346 | 20230726 | 124800 | 1471720955 | 4825 | 4820 | 4825 | 4820 | 505 |
| 347 | 20230726 | 124700 | 1469286830 | 4805 | 4805 | 4805 | 4805 | 4 |
| 348 | 20230726 | 124600 | 1469267610 | 4800 | 4825 | 4825 | 4800 | 486 |
| 349 | 20230726 | 124500 | 1466934160 | 4825 | 4815 | 4825 | 4805 | 1320 |
| 350 | 20230726 | 124400 | 1460582295 | 4820 | 4820 | 4820 | 4820 | 159 |
| 351 | 20230726 | 124300 | 1459815915 | 4825 | 4825 | 4825 | 4825 | 625 |
| 352 | 20230726 | 124200 | 1456800290 | 4825 | 4835 | 4835 | 4825 | 2268 |
| 353 | 20230726 | 124100 | 1445856330 | 4835 | 4835 | 4835 | 4835 | 0 |
| 354 | 20230726 | 124000 | 1445856330 | 4835 | 4830 | 4835 | 4820 | 2135 |
| 355 | 20230726 | 123900 | 1435547080 | 4835 | 4830 | 4835 | 4830 | 1419 |
| 356 | 20230726 | 123800 | 1428692810 | 4830 | 4825 | 4830 | 4825 | 1132 |
| 357 | 20230726 | 123700 | 1423225405 | 4825 | 4845 | 4845 | 4825 | 3368 |
| 358 | 20230726 | 123600 | 1406952740 | 4840 | 4850 | 4850 | 4840 | 668 |
| 359 | 20230726 | 123500 | 1403716140 | 4850 | 4855 | 4855 | 4850 | 1801 |
| 360 | 20230726 | 123400 | 1394980740 | 4870 | 4865 | 4870 | 4865 | 43 |
| 361 | 20230726 | 123300 | 1394771335 | 4870 | 4875 | 4875 | 4870 | 123 |
| 362 | 20230726 | 123200 | 1394172050 | 4875 | 4875 | 4875 | 4870 | 174 |
| 363 | 20230726 | 123100 | 1393324130 | 4870 | 4865 | 4870 | 4850 | 611 |
| 364 | 20230726 | 123000 | 1390357375 | 4865 | 4870 | 4870 | 4850 | 1123 |
| 365 | 20230726 | 122900 | 1384900790 | 4870 | 4865 | 4870 | 4865 | 611 |
| 366 | 20230726 | 122800 | 1381928215 | 4865 | 4865 | 4865 | 4865 | 0 |
| 367 | 20230726 | 122700 | 1381928215 | 4865 | 4865 | 4865 | 4865 | 0 |
| 368 | 20230726 | 122600 | 1381928215 | 4865 | 4860 | 4865 | 4860 | 6972 |
| 369 | 20230726 | 122500 | 1348014260 | 4860 | 4865 | 4865 | 4860 | 2770 |
| 370 | 20230726 | 122400 | 1334546920 | 4860 | 4865 | 4865 | 4860 | 362 |
| 371 | 20230726 | 122300 | 1332787590 | 4865 | 4865 | 4865 | 4865 | 0 |
| 372 | 20230726 | 122200 | 1332787590 | 4865 | 4855 | 4865 | 4855 | 82 |
| 373 | 20230726 | 122100 | 1332388670 | 4865 | 4865 | 4865 | 4865 | 993 |
| 374 | 20230726 | 122000 | 1327557725 | 4850 | 4840 | 4850 | 4840 | 2104 |
| 375 | 20230726 | 121900 | 1317367710 | 4845 | 4855 | 4855 | 4845 | 2200 |
| 376 | 20230726 | 121800 | 1306702680 | 4855 | 4855 | 4855 | 4855 | 180 |
| 377 | 20230726 | 121700 | 1305828780 | 4855 | 4850 | 4855 | 4850 | 942 |
| 378 | 20230726 | 121600 | 1301260065 | 4850 | 4860 | 4860 | 4850 | 3269 |
| 379 | 20230726 | 121500 | 1285391195 | 4860 | 4860 | 4860 | 4860 | 2033 |
| 380 | 20230726 | 121400 | 1275510815 | 4865 | 4870 | 4870 | 4865 | 707 |
| 381 | 20230726 | 121300 | 1272070260 | 4865 | 4865 | 4865 | 4865 | 0 |
| 382 | 20230726 | 121200 | 1272070260 | 4865 | 4865 | 4870 | 4865 | 37 |
| 383 | 20230726 | 121100 | 1271890245 | 4860 | 4860 | 4860 | 4860 | 328 |
| 384 | 20230726 | 121000 | 1270296165 | 4860 | 4865 | 4865 | 4860 | 210 |
| 385 | 20230726 | 120900 | 1269275460 | 4865 | 4870 | 4870 | 4865 | 100 |
| 386 | 20230726 | 120800 | 1268788855 | 4870 | 4875 | 4875 | 4870 | 2095 |
| 387 | 20230726 | 120700 | 1258579630 | 4875 | 4875 | 4875 | 4875 | 110 |
| 388 | 20230726 | 120600 | 1258043380 | 4875 | 4880 | 4880 | 4875 | 982 |
| 389 | 20230726 | 120500 | 1253254835 | 4875 | 4875 | 4875 | 4875 | 60 |
| 390 | 20230726 | 120400 | 1252962335 | 4875 | 4875 | 4875 | 4875 | 506 |
| 391 | 20230726 | 120300 | 1250495585 | 4875 | 4875 | 4875 | 4875 | 793 |
| 392 | 20230726 | 120200 | 1246629710 | 4880 | 4880 | 4885 | 4880 | 389 |
| 393 | 20230726 | 120100 | 1244731340 | 4885 | 4885 | 4885 | 4885 | 10 |
| 394 | 20230726 | 120000 | 1244682490 | 4885 | 4885 | 4885 | 4885 | 1 |
| 395 | 20230726 | 115900 | 1244677605 | 4885 | 4885 | 4885 | 4885 | 0 |
| 396 | 20230726 | 115800 | 1244677605 | 4885 | 4885 | 4885 | 4885 | 3 |
| 397 | 20230726 | 115700 | 1244662950 | 4875 | 4875 | 4875 | 4875 | 166 |
| 398 | 20230726 | 115600 | 1243853700 | 4875 | 4870 | 4885 | 4870 | 356 |
| 399 | 20230726 | 115500 | 1242117030 | 4885 | 4885 | 4885 | 4885 | 0 |
| 400 | 20230726 | 115400 | 1242117030 | 4885 | 4885 | 4885 | 4885 | 3 |
| 401 | 20230726 | 115300 | 1242102375 | 4885 | 4885 | 4885 | 4885 | 100 |
| 402 | 20230726 | 115200 | 1241613875 | 4885 | 4870 | 4885 | 4870 | 97 |
| 403 | 20230726 | 115100 | 1241140555 | 4865 | 4880 | 4880 | 4865 | 2195 |
| 404 | 20230726 | 115000 | 1230451430 | 4885 | 4905 | 4910 | 4885 | 5545 |
| 405 | 20230726 | 114900 | 1203311840 | 4905 | 4905 | 4905 | 4905 | 20 |
| 406 | 20230726 | 114800 | 1203213740 | 4905 | 4905 | 4905 | 4905 | 50 |
| 407 | 20230726 | 114700 | 1202968490 | 4905 | 4910 | 4910 | 4905 | 1705 |
| 408 | 20230726 | 114600 | 1194603965 | 4910 | 4930 | 4930 | 4910 | 2076 |
| 409 | 20230726 | 114500 | 1184403130 | 4930 | 4950 | 4950 | 4930 | 2200 |
| 410 | 20230726 | 114400 | 1173557030 | 4930 | 4935 | 4935 | 4930 | 60 |
| 411 | 20230726 | 114300 | 1173261225 | 4925 | 4930 | 4930 | 4925 | 1054 |
| 412 | 20230726 | 114200 | 1168065320 | 4925 | 4925 | 4925 | 4925 | 1567 |
| 413 | 20230726 | 114100 | 1160347845 | 4925 | 4925 | 4925 | 4925 | 275 |
| 414 | 20230726 | 114000 | 1158993470 | 4925 | 4925 | 4925 | 4925 | 31 |
| 415 | 20230726 | 113900 | 1158840795 | 4925 | 4920 | 4925 | 4910 | 1430 |
| 416 | 20230726 | 113800 | 1151813045 | 4925 | 4925 | 4925 | 4925 | 31 |
| 417 | 20230726 | 113700 | 1151660370 | 4925 | 4925 | 4925 | 4925 | 66 |
| 418 | 20230726 | 113600 | 1151335320 | 4925 | 4930 | 4930 | 4925 | 211 |
| 419 | 20230726 | 113500 | 1150295600 | 4930 | 4935 | 4935 | 4930 | 200 |
| 420 | 20230726 | 113400 | 1149309260 | 4930 | 4945 | 4945 | 4930 | 2106 |
| 421 | 20230726 | 113300 | 1138916490 | 4945 | 4945 | 4945 | 4945 | 106 |
| 422 | 20230726 | 113200 | 1138392320 | 4945 | 4945 | 4945 | 4945 | 22 |
| 423 | 20230726 | 113100 | 1138283530 | 4945 | 4945 | 4945 | 4945 | 37 |
| 424 | 20230726 | 113000 | 1138100565 | 4945 | 4940 | 4950 | 4940 | 840 |
| 425 | 20230726 | 112900 | 1133948820 | 4940 | 4940 | 4940 | 4930 | 179 |
| 426 | 20230726 | 112800 | 1133066160 | 4940 | 4940 | 4940 | 4940 | 85 |
| 427 | 20230726 | 112700 | 1132646260 | 4940 | 4940 | 4940 | 4940 | 0 |
| 428 | 20230726 | 112600 | 1132646260 | 4940 | 4930 | 4940 | 4930 | 157 |
| 429 | 20230726 | 112500 | 1131871900 | 4930 | 4930 | 4930 | 4930 | 93 |
| 430 | 20230726 | 112400 | 1131413410 | 4920 | 4920 | 4920 | 4920 | 0 |
| 431 | 20230726 | 112300 | 1131413410 | 4920 | 4920 | 4920 | 4920 | 0 |
| 432 | 20230726 | 112200 | 1131413410 | 4920 | 4935 | 4935 | 4920 | 1640 |
| 433 | 20230726 | 112100 | 1123321170 | 4935 | 4935 | 4935 | 4930 | 477 |
| 434 | 20230726 | 112000 | 1120968175 | 4935 | 4935 | 4935 | 4930 | 72 |
| 435 | 20230726 | 111900 | 1120613105 | 4935 | 4935 | 4935 | 4935 | 201 |
| 436 | 20230726 | 111800 | 1119621170 | 4935 | 4935 | 4935 | 4930 | 178 |
| 437 | 20230726 | 111700 | 1118743545 | 4935 | 4930 | 4935 | 4930 | 95 |
| 438 | 20230726 | 111600 | 1118275175 | 4930 | 4930 | 4930 | 4930 | 64 |
| 439 | 20230726 | 111500 | 1117959655 | 4935 | 4935 | 4935 | 4930 | 356 |
| 440 | 20230726 | 111400 | 1116202875 | 4930 | 4925 | 4930 | 4925 | 108 |
| 441 | 20230726 | 111300 | 1115670730 | 4925 | 4925 | 4925 | 4925 | 353 |
| 442 | 20230726 | 111200 | 1113932205 | 4925 | 4925 | 4925 | 4925 | 180 |
| 443 | 20230726 | 111100 | 1113045705 | 4925 | 4930 | 4930 | 4925 | 70 |
| 444 | 20230726 | 111000 | 1112700950 | 4930 | 4930 | 4930 | 4930 | 32 |
| 445 | 20230726 | 110900 | 1112543190 | 4930 | 4930 | 4930 | 4930 | 1 |
| 446 | 20230726 | 110800 | 1112538260 | 4905 | 4910 | 4910 | 4905 | 756 |
| 447 | 20230726 | 110700 | 1108827430 | 4920 | 4920 | 4920 | 4920 | 170 |
| 448 | 20230726 | 110600 | 1107991030 | 4920 | 4930 | 4930 | 4920 | 2 |
| 449 | 20230726 | 110500 | 1107981180 | 4930 | 4935 | 4935 | 4930 | 578 |
| 450 | 20230726 | 110400 | 1105129245 | 4935 | 4935 | 4950 | 4935 | 1385 |
| 451 | 20230726 | 110300 | 1098287920 | 4935 | 4935 | 4935 | 4935 | 187 |
| 452 | 20230726 | 110200 | 1097365075 | 4930 | 4930 | 4930 | 4930 | 366 |
| 453 | 20230726 | 110100 | 1095560695 | 4930 | 4930 | 4930 | 4930 | 21 |
| 454 | 20230726 | 110000 | 1095457165 | 4930 | 4930 | 4930 | 4930 | 1 |
| 455 | 20230726 | 105900 | 1095452235 | 4925 | 4925 | 4930 | 4925 | 193 |
| 456 | 20230726 | 105800 | 1094501600 | 4930 | 4930 | 4930 | 4930 | 90 |
| 457 | 20230726 | 105700 | 1094057900 | 4930 | 4930 | 4930 | 4930 | 75 |
| 458 | 20230726 | 105600 | 1093688150 | 4930 | 4925 | 4930 | 4925 | 510 |
| 459 | 20230726 | 105500 | 1091173895 | 4925 | 4920 | 4925 | 4920 | 121 |
| 460 | 20230726 | 105400 | 1090578570 | 4900 | 4900 | 4900 | 4900 | 98 |
| 461 | 20230726 | 105300 | 1090098370 | 4900 | 4900 | 4900 | 4900 | 91 |
| 462 | 20230726 | 105200 | 1089652470 | 4930 | 4915 | 4930 | 4895 | 1196 |
| 463 | 20230726 | 105100 | 1083791010 | 4930 | 4925 | 4945 | 4925 | 220 |
| 464 | 20230726 | 105000 | 1082706435 | 4925 | 4915 | 4925 | 4910 | 3200 |
| 465 | 20230726 | 104900 | 1066960585 | 4890 | 4860 | 4890 | 4845 | 4545 |
| 466 | 20230726 | 104800 | 1044795635 | 4860 | 4870 | 4870 | 4860 | 1631 |
| 467 | 20230726 | 104700 | 1036860045 | 4865 | 4855 | 4885 | 4855 | 1705 |
| 468 | 20230726 | 104600 | 1028569935 | 4855 | 4875 | 4875 | 4850 | 4207 |
| 469 | 20230726 | 104500 | 1008124465 | 4875 | 4880 | 4880 | 4870 | 280 |
| 470 | 20230726 | 104400 | 1006760530 | 4880 | 4880 | 4880 | 4875 | 277 |
| 471 | 20230726 | 104300 | 1005408920 | 4880 | 4890 | 4890 | 4880 | 64 |
| 472 | 20230726 | 104200 | 1005096245 | 4890 | 4880 | 4890 | 4880 | 20 |
| 473 | 20230726 | 104100 | 1004998635 | 4885 | 4885 | 4890 | 4870 | 2423 |
| 474 | 20230726 | 104000 | 993187745 | 4885 | 4870 | 4900 | 4870 | 863 |
| 475 | 20230726 | 103900 | 988974735 | 4870 | 4890 | 4890 | 4870 | 3171 |
| 476 | 20230726 | 103800 | 973475480 | 4890 | 4890 | 4890 | 4885 | 137 |
| 477 | 20230726 | 103700 | 972805865 | 4920 | 4920 | 4920 | 4920 | 11 |
| 478 | 20230726 | 103600 | 972751745 | 4885 | 4905 | 4905 | 4885 | 1064 |
| 479 | 20230726 | 103500 | 967544685 | 4920 | 4920 | 4920 | 4920 | 320 |
| 480 | 20230726 | 103400 | 965970285 | 4920 | 4905 | 4920 | 4900 | 2770 |
| 481 | 20230726 | 103300 | 952348905 | 4900 | 4915 | 4915 | 4900 | 1000 |
| 482 | 20230726 | 103200 | 947445895 | 4920 | 4915 | 4930 | 4905 | 3946 |
| 483 | 20230726 | 103100 | 928061495 | 4915 | 4930 | 4930 | 4915 | 2 |
| 484 | 20230726 | 103000 | 928051650 | 4930 | 4915 | 4930 | 4915 | 3010 |
| 485 | 20230726 | 102900 | 913227450 | 4915 | 4915 | 4915 | 4915 | 1893 |
| 486 | 20230726 | 102800 | 903923355 | 4915 | 4920 | 4920 | 4915 | 1043 |
| 487 | 20230726 | 102700 | 898796810 | 4915 | 4920 | 4920 | 4915 | 105 |
| 488 | 20230726 | 102600 | 898280660 | 4930 | 4920 | 4930 | 4915 | 2173 |
| 489 | 20230726 | 102500 | 887596905 | 4915 | 4920 | 4920 | 4915 | 3077 |
| 490 | 20230726 | 102400 | 872468195 | 4945 | 4955 | 4955 | 4945 | 113 |
| 491 | 20230726 | 102300 | 871909380 | 4960 | 4960 | 4960 | 4960 | 2 |
| 492 | 20230726 | 102200 | 871899460 | 4910 | 4910 | 4960 | 4910 | 154 |
| 493 | 20230726 | 102100 | 871143220 | 4960 | 4945 | 4960 | 4910 | 1051 |
| 494 | 20230726 | 102000 | 865959395 | 4945 | 4950 | 4950 | 4945 | 1211 |
| 495 | 20230726 | 101900 | 859967805 | 4950 | 4955 | 4955 | 4950 | 2026 |
| 496 | 20230726 | 101800 | 849934085 | 4950 | 4955 | 4955 | 4950 | 1907 |
| 497 | 20230726 | 101700 | 840485400 | 4955 | 4960 | 4960 | 4955 | 919 |
| 498 | 20230726 | 101600 | 835927165 | 5000 | 4960 | 5000 | 4960 | 2 |
| 499 | 20230726 | 101500 | 835917205 | 5000 | 5000 | 5000 | 4955 | 917 |
| 500 | 20230726 | 101400 | 831341635 | 5000 | 4995 | 5000 | 4995 | 1967 |
| 501 | 20230726 | 101300 | 821508240 | 4995 | 4995 | 4995 | 4995 | 328 |
| 502 | 20230726 | 101200 | 819869880 | 4990 | 4975 | 4990 | 4955 | 1361 |
| 503 | 20230726 | 101100 | 813104335 | 4955 | 4970 | 4970 | 4950 | 747 |
| 504 | 20230726 | 101000 | 809403585 | 4970 | 4995 | 4995 | 4970 | 117 |
| 505 | 20230726 | 100900 | 808819595 | 4995 | 4965 | 4995 | 4960 | 750 |
| 506 | 20230726 | 100800 | 805093850 | 4985 | 4985 | 4995 | 4965 | 2969 |
| 507 | 20230726 | 100700 | 790301260 | 4995 | 4995 | 5000 | 4990 | 615 |
| 508 | 20230726 | 100600 | 787231500 | 4995 | 4995 | 4995 | 4995 | 114 |
| 509 | 20230726 | 100500 | 786662070 | 4985 | 5000 | 5010 | 4985 | 1398 |
| 510 | 20230726 | 100400 | 779661165 | 4990 | 4970 | 5010 | 4970 | 1765 |
| 511 | 20230726 | 100300 | 770842550 | 5000 | 5000 | 5000 | 4960 | 7017 |
| 512 | 20230726 | 100200 | 735783730 | 5020 | 5000 | 5020 | 4995 | 338 |
| 513 | 20230726 | 100100 | 734093930 | 5040 | 5040 | 5040 | 5040 | 13 |
| 514 | 20230726 | 100000 | 734028410 | 4980 | 5020 | 5050 | 4975 | 6637 |
| 515 | 20230726 | 095900 | 700910650 | 5000 | 5020 | 5020 | 4995 | 10399 |
| 516 | 20230726 | 095800 | 648900590 | 5020 | 5030 | 5030 | 5010 | 5056 |
| 517 | 20230726 | 095700 | 623562220 | 5020 | 5060 | 5060 | 5020 | 5014 |
| 518 | 20230726 | 095600 | 598325310 | 5060 | 5060 | 5060 | 5060 | 538 |
| 519 | 20230726 | 095500 | 595603030 | 5060 | 5070 | 5070 | 5060 | 394 |
| 520 | 20230726 | 095400 | 593605650 | 5070 | 5090 | 5090 | 5070 | 941 |
| 521 | 20230726 | 095300 | 588819460 | 5080 | 5090 | 5090 | 5080 | 127 |
| 522 | 20230726 | 095200 | 588173570 | 5090 | 5080 | 5090 | 5080 | 2245 |
| 523 | 20230726 | 095100 | 576757470 | 5040 | 5050 | 5050 | 5040 | 12431 |
| 524 | 20230726 | 095000 | 514104730 | 5040 | 5040 | 5040 | 5040 | 46 |
| 525 | 20230726 | 094900 | 513872890 | 5040 | 5040 | 5040 | 5040 | 80 |
| 526 | 20230726 | 094800 | 513469690 | 5040 | 5040 | 5040 | 5040 | 12 |
| 527 | 20230726 | 094700 | 513409210 | 5080 | 5080 | 5080 | 5080 | 29 |
| 528 | 20230726 | 094600 | 513261890 | 5030 | 5040 | 5090 | 5030 | 2354 |
| 529 | 20230726 | 094500 | 501402140 | 5040 | 5090 | 5090 | 5040 | 296 |
| 530 | 20230726 | 094400 | 499909300 | 5090 | 5050 | 5090 | 5030 | 321 |
| 531 | 20230726 | 094300 | 498292410 | 5030 | 5030 | 5050 | 5030 | 994 |
| 532 | 20230726 | 094200 | 493285030 | 5030 | 5050 | 5050 | 5010 | 5020 |
| 533 | 20230726 | 094100 | 468125770 | 5030 | 5050 | 5050 | 5030 | 683 |
| 534 | 20230726 | 094000 | 464684920 | 5050 | 5030 | 5050 | 5030 | 30 |
| 535 | 20230726 | 093900 | 464533540 | 5030 | 5050 | 5050 | 5030 | 253 |
| 536 | 20230726 | 093800 | 463256280 | 5050 | 5090 | 5090 | 5050 | 748 |
| 537 | 20230726 | 093700 | 459468960 | 5090 | 5020 | 5090 | 5020 | 6728 |
| 538 | 20230726 | 093600 | 425557090 | 5020 | 5040 | 5040 | 5010 | 274 |
| 539 | 20230726 | 093500 | 424181320 | 5040 | 5000 | 5040 | 5000 | 766 |
| 540 | 20230726 | 093400 | 420340330 | 5000 | 5030 | 5030 | 5000 | 4882 |
| 541 | 20230726 | 093300 | 395924200 | 5020 | 5020 | 5020 | 5020 | 318 |
| 542 | 20230726 | 093200 | 394327840 | 5000 | 5020 | 5030 | 5000 | 2889 |
| 543 | 20230726 | 093100 | 379828500 | 5020 | 5030 | 5050 | 5020 | 1106 |
| 544 | 20230726 | 093000 | 374265260 | 5030 | 5080 | 5080 | 5030 | 392 |
| 545 | 20230726 | 092900 | 372289370 | 5080 | 5040 | 5080 | 5030 | 1516 |
| 546 | 20230726 | 092800 | 364627650 | 5040 | 5080 | 5080 | 5040 | 279 |
| 547 | 20230726 | 092700 | 363216050 | 5070 | 5010 | 5070 | 5000 | 2026 |
| 548 | 20230726 | 092600 | 353019090 | 5000 | 5040 | 5040 | 5000 | 4587 |
| 549 | 20230726 | 092500 | 330037690 | 5000 | 5080 | 5080 | 5000 | 9660 |
| 550 | 20230726 | 092400 | 281560330 | 5070 | 5090 | 5100 | 5070 | 1692 |
| 551 | 20230726 | 092300 | 272961310 | 5090 | 5090 | 5100 | 5080 | 4203 |
| 552 | 20230726 | 092200 | 251533020 | 5100 | 5100 | 5100 | 5070 | 278 |
| 553 | 20230726 | 092100 | 250119860 | 5100 | 5080 | 5100 | 5070 | 1157 |
| 554 | 20230726 | 092000 | 244251670 | 5100 | 5090 | 5120 | 5090 | 1694 |
| 555 | 20230726 | 091900 | 235604230 | 5090 | 5080 | 5090 | 5080 | 373 |
| 556 | 20230726 | 091800 | 233706860 | 5070 | 5100 | 5110 | 5070 | 3620 |
| 557 | 20230726 | 091700 | 215283100 | 5110 | 5090 | 5110 | 5090 | 844 |
| 558 | 20230726 | 091600 | 210986280 | 5090 | 5140 | 5140 | 5090 | 779 |
| 559 | 20230726 | 091500 | 206999120 | 5140 | 5140 | 5150 | 5130 | 227 |
| 560 | 20230726 | 091400 | 205832100 | 5130 | 5110 | 5140 | 5110 | 1567 |
| 561 | 20230726 | 091300 | 197811870 | 5080 | 5070 | 5120 | 5070 | 1249 |
| 562 | 20230726 | 091200 | 191441070 | 5060 | 5150 | 5150 | 5060 | 2045 |
| 563 | 20230726 | 091100 | 181056440 | 5150 | 5140 | 5160 | 5060 | 6336 |
| 564 | 20230726 | 091000 | 148522890 | 5110 | 5120 | 5120 | 5100 | 3914 |
| 565 | 20230726 | 090900 | 128532120 | 5160 | 5120 | 5160 | 5100 | 3140 |
| 566 | 20230726 | 090800 | 112460680 | 5120 | 5120 | 5170 | 5120 | 526 |
| 567 | 20230726 | 090700 | 109762750 | 5190 | 5170 | 5190 | 5040 | 4761 |
| 568 | 20230726 | 090600 | 85359850 | 5140 | 5240 | 5240 | 5100 | 3913 |
| 569 | 20230726 | 090500 | 65073540 | 5240 | 5270 | 5270 | 5210 | 1460 |
| 570 | 20230726 | 090400 | 57418400 | 5300 | 5280 | 5300 | 5240 | 3188 |
| 571 | 20230726 | 090300 | 40607110 | 5280 | 5280 | 5280 | 5240 | 986 |
| 572 | 20230726 | 090200 | 35421130 | 5280 | 5240 | 5280 | 5240 | 2056 |
| 573 | 20230726 | 090100 | 24600060 | 5250 | 5190 | 5250 | 5170 | 1069 |
| 574 | 20230726 | 090000 | 19049420 | 5140 | 5150 | 5150 | 5140 | 3700 |