30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 12651 |
| 3 | 20230726 | 191500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20230726 | 191400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20230726 | 191300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20230726 | 191200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20230726 | 191100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20230726 | 191000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20230726 | 190900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20230726 | 190800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20230726 | 190700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20230726 | 190600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20230726 | 190500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20230726 | 190400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20230726 | 190300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20230726 | 190200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20230726 | 190100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20230726 | 190000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20230726 | 185900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20230726 | 185800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20230726 | 185700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20230726 | 185600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20230726 | 185500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20230726 | 185400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20230726 | 185300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20230726 | 185200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20230726 | 185100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20230726 | 185000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20230726 | 184900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20230726 | 184800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20230726 | 184700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20230726 | 184600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 12651 |
| 33 | 20230726 | 184500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20230726 | 184400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20230726 | 184300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20230726 | 184200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20230726 | 184100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20230726 | 184000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20230726 | 183900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20230726 | 183800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20230726 | 183700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20230726 | 183600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20230726 | 183500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20230726 | 183400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20230726 | 183300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20230726 | 183200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20230726 | 183100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20230726 | 183000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20230726 | 182900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20230726 | 182800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20230726 | 182700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20230726 | 182600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20230726 | 182500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20230726 | 182400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20230726 | 182300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20230726 | 182200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20230726 | 182100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20230726 | 182000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20230726 | 181900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20230726 | 181800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20230726 | 181700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20230726 | 181600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 12651 |
| 63 | 20230726 | 181500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20230726 | 181400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20230726 | 181300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20230726 | 181200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20230726 | 181100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20230726 | 181000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20230726 | 180900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20230726 | 180800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20230726 | 180700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20230726 | 180600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20230726 | 180500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20230726 | 180400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20230726 | 180300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20230726 | 180200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20230726 | 180100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20230726 | 180000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20230726 | 175900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20230726 | 175800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20230726 | 175700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20230726 | 175600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20230726 | 175500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20230726 | 175400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20230726 | 175300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20230726 | 175200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20230726 | 175100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20230726 | 175000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20230726 | 174900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20230726 | 174800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20230726 | 174700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20230726 | 174600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 12651 |
| 93 | 20230726 | 174500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20230726 | 174400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20230726 | 174300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20230726 | 174200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20230726 | 174100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20230726 | 174000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20230726 | 173900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20230726 | 173800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20230726 | 173700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20230726 | 173600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20230726 | 173500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20230726 | 173400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20230726 | 173300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20230726 | 173200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20230726 | 173100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20230726 | 173000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20230726 | 172900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20230726 | 172800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20230726 | 172700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20230726 | 172600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20230726 | 172500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20230726 | 172400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20230726 | 172300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20230726 | 172200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20230726 | 172100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20230726 | 172000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20230726 | 171900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20230726 | 171800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20230726 | 171700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20230726 | 171600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 12651 |
| 123 | 20230726 | 171500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20230726 | 171400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20230726 | 171300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20230726 | 171200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20230726 | 171100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20230726 | 171000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20230726 | 170900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20230726 | 170800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20230726 | 170700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20230726 | 170600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20230726 | 170500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20230726 | 170400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20230726 | 170300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20230726 | 170200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20230726 | 170100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20230726 | 170000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20230726 | 165900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20230726 | 165800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20230726 | 165700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20230726 | 165600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20230726 | 165500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20230726 | 165400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20230726 | 165300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20230726 | 165200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20230726 | 165100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20230726 | 165000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20230726 | 164900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20230726 | 164800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20230726 | 164700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20230726 | 164600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 12651 |
| 153 | 20230726 | 164500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20230726 | 164400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20230726 | 164300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20230726 | 164200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20230726 | 164100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20230726 | 164000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20230726 | 163900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20230726 | 163800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20230726 | 163700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20230726 | 163600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20230726 | 163500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20230726 | 163400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20230726 | 163300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20230726 | 163200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20230726 | 163100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20230726 | 163000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20230726 | 162900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20230726 | 162800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20230726 | 162700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20230726 | 162600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20230726 | 162500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20230726 | 162400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20230726 | 162300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20230726 | 162200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20230726 | 162100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20230726 | 162000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20230726 | 161900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20230726 | 161800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20230726 | 161700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20230726 | 161600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 12651 |
| 183 | 20230726 | 161500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20230726 | 161400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20230726 | 161300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20230726 | 161200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20230726 | 161100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20230726 | 161000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20230726 | 160900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20230726 | 160800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20230726 | 160700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20230726 | 160600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20230726 | 160500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20230726 | 160400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20230726 | 160300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20230726 | 160200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 197 | 20230726 | 160100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 198 | 20230726 | 160000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 199 | 20230726 | 155900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 200 | 20230726 | 155800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 201 | 20230726 | 155700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 202 | 20230726 | 155600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 203 | 20230726 | 155500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 204 | 20230726 | 155400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 205 | 20230726 | 155300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 206 | 20230726 | 155200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20230726 | 155100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20230726 | 155000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20230726 | 154900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20230726 | 154800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20230726 | 154700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20230726 | 154600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 12651 |
| 213 | 20230726 | 154500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20230726 | 154400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20230726 | 154300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20230726 | 154200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20230726 | 154100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20230726 | 154000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 219 | 20230726 | 153900 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20230726 | 153800 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 221 | 20230726 | 153700 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 222 | 20230726 | 153600 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20230726 | 153500 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 224 | 20230726 | 153400 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 225 | 20230726 | 153300 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 226 | 20230726 | 153200 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 227 | 20230726 | 153100 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 228 | 20230726 | 153000 | 2648336810 | 3935 | 3935 | 3935 | 3935 | 12651 |
| 229 | 20230726 | 152900 | 2598555125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 230 | 20230726 | 152800 | 2598555125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 231 | 20230726 | 152700 | 2598555125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 232 | 20230726 | 152600 | 2598555125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 233 | 20230726 | 152500 | 2598555125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 234 | 20230726 | 152400 | 2598555125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 235 | 20230726 | 152300 | 2598555125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 236 | 20230726 | 152200 | 2598555125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 237 | 20230726 | 152100 | 2598555125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 238 | 20230726 | 152000 | 2598555125 | 3965 | 3965 | 3965 | 3965 | 0 |
| 239 | 20230726 | 151900 | 2598555125 | 3965 | 3960 | 3980 | 3920 | 7118 |
| 240 | 20230726 | 151800 | 2570342885 | 3960 | 3970 | 3970 | 3940 | 589 |
| 241 | 20230726 | 151700 | 2568008595 | 3970 | 3980 | 3980 | 3940 | 2245 |
| 242 | 20230726 | 151600 | 2559123915 | 3980 | 3945 | 3980 | 3940 | 2400 |
| 243 | 20230726 | 151500 | 2549633525 | 3970 | 3975 | 3980 | 3965 | 2001 |
| 244 | 20230726 | 151400 | 2541685955 | 3980 | 3995 | 3995 | 3940 | 1336 |
| 245 | 20230726 | 151300 | 2536367130 | 4000 | 3935 | 4020 | 3865 | 12051 |
| 246 | 20230726 | 151200 | 2488675510 | 3975 | 3955 | 4060 | 3955 | 6262 |
| 247 | 20230726 | 151100 | 2463519165 | 4060 | 3905 | 4060 | 3900 | 14700 |
| 248 | 20230726 | 151000 | 2404973625 | 3910 | 3870 | 3910 | 3870 | 4002 |
| 249 | 20230726 | 150900 | 2389381305 | 3875 | 3880 | 3880 | 3835 | 30 |
| 250 | 20230726 | 150800 | 2389265155 | 3900 | 3885 | 3900 | 3885 | 4080 |
| 251 | 20230726 | 150700 | 2373378345 | 3890 | 3860 | 3890 | 3830 | 4604 |
| 252 | 20230726 | 150600 | 2355517970 | 3860 | 3835 | 3860 | 3835 | 4008 |
| 253 | 20230726 | 150500 | 2340107630 | 3835 | 3835 | 3835 | 3835 | 30 |
| 254 | 20230726 | 150400 | 2339992580 | 3840 | 3840 | 3840 | 3840 | 404 |
| 255 | 20230726 | 150300 | 2338441220 | 3840 | 3820 | 3840 | 3820 | 565 |
| 256 | 20230726 | 150200 | 2336279050 | 3840 | 3840 | 3840 | 3840 | 200 |
| 257 | 20230726 | 150100 | 2335511050 | 3845 | 3845 | 3850 | 3845 | 355 |
| 258 | 20230726 | 150000 | 2334145625 | 3850 | 3820 | 3850 | 3810 | 6236 |
| 259 | 20230726 | 145900 | 2310345250 | 3820 | 3820 | 3820 | 3820 | 1000 |
| 260 | 20230726 | 145800 | 2306525250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20230726 | 145700 | 2306525250 | 3850 | 3850 | 3850 | 3850 | 12 |
| 262 | 20230726 | 145600 | 2306479050 | 3850 | 3825 | 3850 | 3810 | 6480 |
| 263 | 20230726 | 145500 | 2281738400 | 3850 | 3830 | 3850 | 3830 | 295 |
| 264 | 20230726 | 145400 | 2280606050 | 3830 | 3850 | 3850 | 3830 | 1020 |
| 265 | 20230726 | 145300 | 2276697450 | 3830 | 3850 | 3850 | 3830 | 3802 |
| 266 | 20230726 | 145200 | 2262126750 | 3830 | 3830 | 3830 | 3830 | 8 |
| 267 | 20230726 | 145100 | 2262096110 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20230726 | 145000 | 2262096110 | 3850 | 3845 | 3850 | 3845 | 300 |
| 269 | 20230726 | 144900 | 2260941665 | 3845 | 3850 | 3850 | 3825 | 1263 |
| 270 | 20230726 | 144800 | 2256106190 | 3850 | 3835 | 3855 | 3835 | 1200 |
| 271 | 20230726 | 144700 | 2251493425 | 3840 | 3840 | 3840 | 3820 | 4101 |
| 272 | 20230726 | 144600 | 2235808360 | 3845 | 3835 | 3845 | 3835 | 48 |
| 273 | 20230726 | 144500 | 2235624200 | 3850 | 3850 | 3850 | 3850 | 11 |
| 274 | 20230726 | 144400 | 2235581850 | 3855 | 3835 | 3855 | 3835 | 13 |
| 275 | 20230726 | 144300 | 2235531975 | 3835 | 3835 | 3835 | 3835 | 301 |
| 276 | 20230726 | 144200 | 2234377640 | 3835 | 3835 | 3835 | 3835 | 137 |
| 277 | 20230726 | 144100 | 2233852245 | 3835 | 3840 | 3840 | 3835 | 1278 |
| 278 | 20230726 | 144000 | 2228949225 | 3840 | 3860 | 3860 | 3840 | 303 |
| 279 | 20230726 | 143900 | 2227779705 | 3860 | 3860 | 3860 | 3860 | 305 |
| 280 | 20230726 | 143800 | 2226602405 | 3860 | 3860 | 3860 | 3860 | 1330 |
| 281 | 20230726 | 143700 | 2221468605 | 3885 | 3860 | 3885 | 3860 | 1006 |
| 282 | 20230726 | 143600 | 2217560925 | 3860 | 3850 | 3860 | 3850 | 5309 |
| 283 | 20230726 | 143500 | 2197088290 | 3850 | 3835 | 3850 | 3825 | 1421 |
| 284 | 20230726 | 143400 | 2191630490 | 3830 | 3835 | 3840 | 3830 | 1775 |
| 285 | 20230726 | 143300 | 2184825490 | 3835 | 3835 | 3835 | 3835 | 1700 |
| 286 | 20230726 | 143200 | 2178305990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 287 | 20230726 | 143100 | 2178305990 | 3840 | 3840 | 3840 | 3840 | 25 |
| 288 | 20230726 | 143000 | 2178209990 | 3850 | 3850 | 3850 | 3835 | 375 |
| 289 | 20230726 | 142900 | 2176769900 | 3850 | 3850 | 3850 | 3850 | 310 |
| 290 | 20230726 | 142800 | 2175576400 | 3850 | 3850 | 3850 | 3850 | 0 |
| 291 | 20230726 | 142700 | 2175576400 | 3850 | 3840 | 3850 | 3835 | 1400 |
| 292 | 20230726 | 142600 | 2170202650 | 3850 | 3850 | 3850 | 3850 | 1 |
| 293 | 20230726 | 142500 | 2170198800 | 3850 | 3835 | 3850 | 3835 | 400 |
| 294 | 20230726 | 142400 | 2168663300 | 3835 | 3835 | 3835 | 3835 | 600 |
| 295 | 20230726 | 142300 | 2166362300 | 3830 | 3830 | 3830 | 3830 | 460 |
| 296 | 20230726 | 142200 | 2164600500 | 3830 | 3835 | 3835 | 3830 | 1730 |
| 297 | 20230726 | 142100 | 2157974595 | 3835 | 3835 | 3835 | 3835 | 94 |
| 298 | 20230726 | 142000 | 2157614105 | 3860 | 3835 | 3860 | 3835 | 503 |
| 299 | 20230726 | 141900 | 2155674695 | 3855 | 3855 | 3855 | 3855 | 522 |
| 300 | 20230726 | 141800 | 2153662385 | 3855 | 3855 | 3855 | 3825 | 221 |
| 301 | 20230726 | 141700 | 2152814030 | 3850 | 3820 | 3850 | 3820 | 2105 |
| 302 | 20230726 | 141600 | 2144735445 | 3845 | 3840 | 3845 | 3835 | 3250 |
| 303 | 20230726 | 141500 | 2132257455 | 3840 | 3835 | 3840 | 3835 | 500 |
| 304 | 20230726 | 141400 | 2130337895 | 3840 | 3810 | 3840 | 3805 | 8770 |
| 305 | 20230726 | 141300 | 2096932475 | 3810 | 3840 | 3840 | 3810 | 277 |
| 306 | 20230726 | 141200 | 2095871485 | 3840 | 3840 | 3840 | 3840 | 0 |
| 307 | 20230726 | 141100 | 2095871485 | 3840 | 3825 | 3840 | 3825 | 1974 |
| 308 | 20230726 | 141000 | 2088313975 | 3825 | 3810 | 3825 | 3810 | 103 |
| 309 | 20230726 | 140900 | 2087920045 | 3830 | 3830 | 3830 | 3830 | 0 |
| 310 | 20230726 | 140800 | 2087920045 | 3830 | 3820 | 3830 | 3820 | 1400 |
| 311 | 20230726 | 140700 | 2082562445 | 3830 | 3830 | 3830 | 3830 | 200 |
| 312 | 20230726 | 140600 | 2081796445 | 3805 | 3845 | 3845 | 3805 | 4000 |
| 313 | 20230726 | 140500 | 2066554130 | 3845 | 3805 | 3845 | 3805 | 6089 |
| 314 | 20230726 | 140400 | 2043181830 | 3840 | 3835 | 3840 | 3835 | 260 |
| 315 | 20230726 | 140300 | 2042184680 | 3805 | 3835 | 3840 | 3805 | 1016 |
| 316 | 20230726 | 140200 | 2038296505 | 3835 | 3805 | 3840 | 3800 | 1655 |
| 317 | 20230726 | 140100 | 2031988670 | 3840 | 3830 | 3840 | 3830 | 3330 |
| 318 | 20230726 | 140000 | 2019205655 | 3800 | 3830 | 3835 | 3800 | 2902 |
| 319 | 20230726 | 135900 | 2008168235 | 3835 | 3845 | 3845 | 3805 | 1997 |
| 320 | 20230726 | 135800 | 2000557335 | 3810 | 3815 | 3850 | 3810 | 4077 |
| 321 | 20230726 | 135700 | 1984998720 | 3815 | 3855 | 3855 | 3810 | 1309 |
| 322 | 20230726 | 135600 | 1979999530 | 3860 | 3805 | 3860 | 3800 | 2987 |
| 323 | 20230726 | 135500 | 1968573675 | 3820 | 3820 | 3820 | 3820 | 500 |
| 324 | 20230726 | 135400 | 1966663675 | 3800 | 3820 | 3830 | 3800 | 2161 |
| 325 | 20230726 | 135300 | 1958436470 | 3825 | 3825 | 3825 | 3825 | 35 |
| 326 | 20230726 | 135200 | 1958302595 | 3830 | 3830 | 3830 | 3830 | 442 |
| 327 | 20230726 | 135100 | 1956609735 | 3830 | 3830 | 3835 | 3830 | 1565 |
| 328 | 20230726 | 135000 | 1950615735 | 3830 | 3840 | 3840 | 3830 | 760 |
| 329 | 20230726 | 134900 | 1947700785 | 3835 | 3840 | 3840 | 3835 | 1400 |
| 330 | 20230726 | 134800 | 1942331745 | 3850 | 3850 | 3850 | 3850 | 0 |
| 331 | 20230726 | 134700 | 1942331745 | 3850 | 3850 | 3850 | 3850 | 320 |
| 332 | 20230726 | 134600 | 1941099745 | 3860 | 3845 | 3860 | 3845 | 500 |
| 333 | 20230726 | 134500 | 1939172785 | 3850 | 3850 | 3850 | 3850 | 0 |
| 334 | 20230726 | 134400 | 1939172785 | 3850 | 3850 | 3850 | 3835 | 2587 |
| 335 | 20230726 | 134300 | 1929236640 | 3850 | 3855 | 3855 | 3850 | 1272 |
| 336 | 20230726 | 134200 | 1924337940 | 3870 | 3870 | 3870 | 3870 | 0 |
| 337 | 20230726 | 134100 | 1924337940 | 3870 | 3850 | 3870 | 3850 | 160 |
| 338 | 20230726 | 134000 | 1923719940 | 3870 | 3895 | 3895 | 3860 | 1359 |
| 339 | 20230726 | 133900 | 1918463035 | 3895 | 3885 | 3900 | 3885 | 2199 |
| 340 | 20230726 | 133800 | 1909899295 | 3885 | 3870 | 3885 | 3870 | 726 |
| 341 | 20230726 | 133700 | 1907086175 | 3885 | 3890 | 3895 | 3885 | 1310 |
| 342 | 20230726 | 133600 | 1901988720 | 3890 | 3890 | 3890 | 3885 | 650 |
| 343 | 20230726 | 133500 | 1899462725 | 3885 | 3860 | 3890 | 3860 | 3694 |
| 344 | 20230726 | 133400 | 1885147615 | 3830 | 3860 | 3860 | 3830 | 1350 |
| 345 | 20230726 | 133300 | 1879966615 | 3865 | 3860 | 3865 | 3860 | 400 |
| 346 | 20230726 | 133200 | 1878421970 | 3865 | 3865 | 3870 | 3865 | 403 |
| 347 | 20230726 | 133100 | 1876864115 | 3865 | 3875 | 3875 | 3815 | 959 |
| 348 | 20230726 | 133000 | 1873180200 | 3880 | 3820 | 3880 | 3820 | 1434 |
| 349 | 20230726 | 132900 | 1867674290 | 3820 | 3820 | 3820 | 3820 | 526 |
| 350 | 20230726 | 132800 | 1865664970 | 3820 | 3830 | 3830 | 3820 | 2500 |
| 351 | 20230726 | 132700 | 1856104465 | 3840 | 3850 | 3850 | 3840 | 5 |
| 352 | 20230726 | 132600 | 1856085225 | 3850 | 3850 | 3850 | 3850 | 7 |
| 353 | 20230726 | 132500 | 1856058275 | 3820 | 3850 | 3850 | 3820 | 337 |
| 354 | 20230726 | 132400 | 1854770385 | 3850 | 3850 | 3850 | 3850 | 212 |
| 355 | 20230726 | 132300 | 1853954185 | 3840 | 3815 | 3840 | 3815 | 14001 |
| 356 | 20230726 | 132200 | 1800341230 | 3810 | 3805 | 3810 | 3805 | 60 |
| 357 | 20230726 | 132100 | 1800112780 | 3800 | 3800 | 3800 | 3800 | 0 |
| 358 | 20230726 | 132000 | 1800112780 | 3800 | 3805 | 3810 | 3795 | 1973 |
| 359 | 20230726 | 131900 | 1792607400 | 3800 | 3800 | 3800 | 3795 | 1276 |
| 360 | 20230726 | 131800 | 1787759545 | 3800 | 3800 | 3800 | 3800 | 683 |
| 361 | 20230726 | 131700 | 1785164145 | 3800 | 3800 | 3805 | 3800 | 4330 |
| 362 | 20230726 | 131600 | 1768709245 | 3805 | 3805 | 3805 | 3805 | 291 |
| 363 | 20230726 | 131500 | 1767601990 | 3800 | 3810 | 3810 | 3800 | 1930 |
| 364 | 20230726 | 131400 | 1760266955 | 3810 | 3805 | 3810 | 3805 | 1003 |
| 365 | 20230726 | 131300 | 1756448875 | 3800 | 3805 | 3805 | 3800 | 2552 |
| 366 | 20230726 | 131200 | 1746751135 | 3800 | 3800 | 3805 | 3800 | 1990 |
| 367 | 20230726 | 131100 | 1739188125 | 3805 | 3805 | 3805 | 3805 | 153 |
| 368 | 20230726 | 131000 | 1738605960 | 3815 | 3805 | 3815 | 3800 | 376 |
| 369 | 20230726 | 130900 | 1737175085 | 3805 | 3815 | 3815 | 3805 | 26 |
| 370 | 20230726 | 130800 | 1737076045 | 3810 | 3810 | 3810 | 3810 | 115 |
| 371 | 20230726 | 130700 | 1736637895 | 3810 | 3810 | 3810 | 3810 | 575 |
| 372 | 20230726 | 130600 | 1734447145 | 3815 | 3800 | 3815 | 3800 | 32 |
| 373 | 20230726 | 130500 | 1734325515 | 3815 | 3815 | 3815 | 3800 | 544 |
| 374 | 20230726 | 130400 | 1732257550 | 3800 | 3800 | 3815 | 3800 | 5007 |
| 375 | 20230726 | 130300 | 1713225860 | 3800 | 3810 | 3810 | 3800 | 4687 |
| 376 | 20230726 | 130200 | 1695404795 | 3820 | 3810 | 3820 | 3805 | 2799 |
| 377 | 20230726 | 130100 | 1684725220 | 3810 | 3810 | 3810 | 3810 | 120 |
| 378 | 20230726 | 130000 | 1684268020 | 3810 | 3805 | 3810 | 3805 | 1544 |
| 379 | 20230726 | 125900 | 1678391100 | 3810 | 3810 | 3810 | 3805 | 6 |
| 380 | 20230726 | 125800 | 1678368250 | 3805 | 3805 | 3805 | 3805 | 1200 |
| 381 | 20230726 | 125700 | 1673802250 | 3805 | 3810 | 3810 | 3800 | 73 |
| 382 | 20230726 | 125600 | 1673524670 | 3810 | 3805 | 3810 | 3800 | 83 |
| 383 | 20230726 | 125500 | 1673208630 | 3810 | 3810 | 3810 | 3810 | 52 |
| 384 | 20230726 | 125400 | 1673010510 | 3810 | 3820 | 3820 | 3805 | 344 |
| 385 | 20230726 | 125300 | 1671701535 | 3820 | 3805 | 3820 | 3805 | 4 |
| 386 | 20230726 | 125200 | 1671686270 | 3805 | 3805 | 3805 | 3805 | 9 |
| 387 | 20230726 | 125100 | 1671652025 | 3805 | 3810 | 3810 | 3805 | 50 |
| 388 | 20230726 | 125000 | 1671461750 | 3820 | 3820 | 3820 | 3800 | 1328 |
| 389 | 20230726 | 124900 | 1666408670 | 3820 | 3810 | 3820 | 3810 | 6 |
| 390 | 20230726 | 124800 | 1666385800 | 3805 | 3805 | 3805 | 3800 | 1672 |
| 391 | 20230726 | 124700 | 1660031340 | 3800 | 3805 | 3820 | 3800 | 3310 |
| 392 | 20230726 | 124600 | 1647442680 | 3820 | 3805 | 3820 | 3805 | 104 |
| 393 | 20230726 | 124500 | 1647046900 | 3805 | 3805 | 3805 | 3805 | 1116 |
| 394 | 20230726 | 124400 | 1642800520 | 3805 | 3810 | 3810 | 3805 | 4986 |
| 395 | 20230726 | 124300 | 1623806845 | 3815 | 3815 | 3815 | 3815 | 1680 |
| 396 | 20230726 | 124200 | 1617397645 | 3815 | 3820 | 3820 | 3815 | 255 |
| 397 | 20230726 | 124100 | 1616424795 | 3820 | 3820 | 3820 | 3815 | 426 |
| 398 | 20230726 | 124000 | 1614797925 | 3820 | 3815 | 3820 | 3815 | 408 |
| 399 | 20230726 | 123900 | 1613240200 | 3815 | 3815 | 3820 | 3815 | 1337 |
| 400 | 20230726 | 123800 | 1608138215 | 3820 | 3835 | 3835 | 3820 | 1256 |
| 401 | 20230726 | 123700 | 1603340210 | 3835 | 3835 | 3835 | 3835 | 1 |
| 402 | 20230726 | 123600 | 1603336375 | 3840 | 3840 | 3840 | 3840 | 20 |
| 403 | 20230726 | 123500 | 1603259575 | 3840 | 3840 | 3840 | 3840 | 0 |
| 404 | 20230726 | 123400 | 1603259575 | 3840 | 3840 | 3840 | 3840 | 0 |
| 405 | 20230726 | 123300 | 1603259575 | 3840 | 3840 | 3840 | 3840 | 0 |
| 406 | 20230726 | 123200 | 1603259575 | 3840 | 3840 | 3840 | 3840 | 4 |
| 407 | 20230726 | 123100 | 1603244215 | 3840 | 3840 | 3840 | 3840 | 52 |
| 408 | 20230726 | 123000 | 1603044535 | 3840 | 3840 | 3840 | 3820 | 21 |
| 409 | 20230726 | 122900 | 1602963975 | 3840 | 3830 | 3840 | 3815 | 11352 |
| 410 | 20230726 | 122800 | 1559444205 | 3830 | 3820 | 3830 | 3815 | 2144 |
| 411 | 20230726 | 122700 | 1551262045 | 3815 | 3820 | 3820 | 3815 | 40 |
| 412 | 20230726 | 122600 | 1551109300 | 3815 | 3815 | 3815 | 3815 | 0 |
| 413 | 20230726 | 122500 | 1551109300 | 3815 | 3820 | 3820 | 3815 | 825 |
| 414 | 20230726 | 122400 | 1547961920 | 3820 | 3820 | 3820 | 3820 | 3 |
| 415 | 20230726 | 122300 | 1547950460 | 3815 | 3815 | 3815 | 3815 | 479 |
| 416 | 20230726 | 122200 | 1546123075 | 3825 | 3825 | 3825 | 3825 | 0 |
| 417 | 20230726 | 122100 | 1546123075 | 3825 | 3815 | 3825 | 3815 | 427 |
| 418 | 20230726 | 122000 | 1544493720 | 3825 | 3815 | 3825 | 3815 | 7 |
| 419 | 20230726 | 121900 | 1544467005 | 3835 | 3835 | 3835 | 3815 | 456 |
| 420 | 20230726 | 121800 | 1542727245 | 3815 | 3835 | 3835 | 3815 | 1060 |
| 421 | 20230726 | 121700 | 1538683065 | 3835 | 3835 | 3835 | 3815 | 6041 |
| 422 | 20230726 | 121600 | 1515592150 | 3830 | 3835 | 3835 | 3830 | 1255 |
| 423 | 20230726 | 121500 | 1510782475 | 3840 | 3840 | 3840 | 3840 | 1456 |
| 424 | 20230726 | 121400 | 1505191435 | 3840 | 3840 | 3840 | 3840 | 300 |
| 425 | 20230726 | 121300 | 1504039435 | 3840 | 3840 | 3840 | 3840 | 0 |
| 426 | 20230726 | 121200 | 1504039435 | 3840 | 3845 | 3845 | 3840 | 500 |
| 427 | 20230726 | 121100 | 1502117000 | 3845 | 3845 | 3845 | 3845 | 0 |
| 428 | 20230726 | 121000 | 1502117000 | 3845 | 3845 | 3845 | 3845 | 14 |
| 429 | 20230726 | 120900 | 1502063170 | 3900 | 3900 | 3900 | 3900 | 0 |
| 430 | 20230726 | 120800 | 1502063170 | 3900 | 3900 | 3900 | 3900 | 402 |
| 431 | 20230726 | 120700 | 1500495370 | 3900 | 3900 | 3900 | 3900 | 0 |
| 432 | 20230726 | 120600 | 1500495370 | 3900 | 3895 | 3900 | 3895 | 13 |
| 433 | 20230726 | 120500 | 1500444720 | 3895 | 3895 | 3895 | 3895 | 152 |
| 434 | 20230726 | 120400 | 1499852680 | 3895 | 3895 | 3895 | 3895 | 0 |
| 435 | 20230726 | 120300 | 1499852680 | 3895 | 3885 | 3895 | 3885 | 614 |
| 436 | 20230726 | 120200 | 1497464240 | 3885 | 3840 | 3885 | 3840 | 3 |
| 437 | 20230726 | 120100 | 1497452630 | 3830 | 3880 | 3895 | 3830 | 1350 |
| 438 | 20230726 | 120000 | 1492214270 | 3850 | 3830 | 3850 | 3825 | 1167 |
| 439 | 20230726 | 115900 | 1487732230 | 3830 | 3850 | 3850 | 3830 | 1044 |
| 440 | 20230726 | 115800 | 1483722550 | 3850 | 3850 | 3855 | 3850 | 941 |
| 441 | 20230726 | 115700 | 1480099560 | 3855 | 3855 | 3855 | 3855 | 2 |
| 442 | 20230726 | 115600 | 1480091850 | 3860 | 3860 | 3860 | 3860 | 2 |
| 443 | 20230726 | 115500 | 1480084130 | 3860 | 3860 | 3860 | 3860 | 3 |
| 444 | 20230726 | 115400 | 1480072550 | 3855 | 3855 | 3855 | 3855 | 354 |
| 445 | 20230726 | 115300 | 1478707880 | 3855 | 3860 | 3860 | 3855 | 328 |
| 446 | 20230726 | 115200 | 1477443300 | 3860 | 3860 | 3860 | 3860 | 2 |
| 447 | 20230726 | 115100 | 1477435580 | 3855 | 3850 | 3855 | 3850 | 640 |
| 448 | 20230726 | 115000 | 1474970350 | 3850 | 3860 | 3860 | 3850 | 1572 |
| 449 | 20230726 | 114900 | 1468917650 | 3850 | 3860 | 3860 | 3850 | 505 |
| 450 | 20230726 | 114800 | 1466973310 | 3860 | 3860 | 3860 | 3860 | 2 |
| 451 | 20230726 | 114700 | 1466965590 | 3860 | 3860 | 3860 | 3860 | 0 |
| 452 | 20230726 | 114600 | 1466965590 | 3860 | 3860 | 3860 | 3860 | 53 |
| 453 | 20230726 | 114500 | 1466761010 | 3860 | 3860 | 3860 | 3860 | 45 |
| 454 | 20230726 | 114400 | 1466587310 | 3870 | 3870 | 3870 | 3870 | 0 |
| 455 | 20230726 | 114300 | 1466587310 | 3870 | 3870 | 3870 | 3870 | 6 |
| 456 | 20230726 | 114200 | 1466564090 | 3870 | 3870 | 3870 | 3870 | 165 |
| 457 | 20230726 | 114100 | 1465925540 | 3870 | 3855 | 3870 | 3855 | 327 |
| 458 | 20230726 | 114000 | 1464664470 | 3825 | 3825 | 3825 | 3825 | 4 |
| 459 | 20230726 | 113900 | 1464649170 | 3820 | 3820 | 3820 | 3820 | 205 |
| 460 | 20230726 | 113800 | 1463866070 | 3820 | 3820 | 3825 | 3820 | 1998 |
| 461 | 20230726 | 113700 | 1456233210 | 3810 | 3855 | 3855 | 3810 | 3966 |
| 462 | 20230726 | 113600 | 1441054915 | 3855 | 3855 | 3860 | 3855 | 186 |
| 463 | 20230726 | 113500 | 1440337630 | 3860 | 3860 | 3860 | 3860 | 671 |
| 464 | 20230726 | 113400 | 1437747570 | 3860 | 3900 | 3900 | 3860 | 593 |
| 465 | 20230726 | 113300 | 1435450915 | 3900 | 3875 | 3900 | 3875 | 516 |
| 466 | 20230726 | 113200 | 1433451390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 467 | 20230726 | 113100 | 1433451390 | 3910 | 3910 | 3910 | 3910 | 2055 |
| 468 | 20230726 | 113000 | 1425416340 | 3910 | 3905 | 3915 | 3875 | 448 |
| 469 | 20230726 | 112900 | 1423663585 | 3915 | 3910 | 3915 | 3880 | 4014 |
| 470 | 20230726 | 112800 | 1407961060 | 3910 | 3890 | 3915 | 3890 | 4521 |
| 471 | 20230726 | 112700 | 1390356810 | 3890 | 3890 | 3895 | 3890 | 776 |
| 472 | 20230726 | 112600 | 1387338150 | 3895 | 3890 | 3895 | 3885 | 1302 |
| 473 | 20230726 | 112500 | 1382277335 | 3890 | 3880 | 3890 | 3880 | 1298 |
| 474 | 20230726 | 112400 | 1377232870 | 3875 | 3865 | 3875 | 3865 | 2012 |
| 475 | 20230726 | 112300 | 1369447430 | 3865 | 3840 | 3865 | 3840 | 1600 |
| 476 | 20230726 | 112200 | 1363265930 | 3825 | 3810 | 3825 | 3810 | 3750 |
| 477 | 20230726 | 112100 | 1348976680 | 3840 | 3840 | 3840 | 3810 | 223 |
| 478 | 20230726 | 112000 | 1348123690 | 3840 | 3810 | 3840 | 3805 | 1254 |
| 479 | 20230726 | 111900 | 1343328115 | 3810 | 3815 | 3815 | 3810 | 259 |
| 480 | 20230726 | 111800 | 1342341275 | 3810 | 3810 | 3810 | 3810 | 84 |
| 481 | 20230726 | 111700 | 1342021235 | 3815 | 3815 | 3820 | 3810 | 1312 |
| 482 | 20230726 | 111600 | 1337017945 | 3805 | 3815 | 3815 | 3805 | 183 |
| 483 | 20230726 | 111500 | 1336320600 | 3815 | 3790 | 3815 | 3790 | 119 |
| 484 | 20230726 | 111400 | 1335869515 | 3790 | 3815 | 3815 | 3790 | 2206 |
| 485 | 20230726 | 111300 | 1327501740 | 3795 | 3805 | 3815 | 3795 | 3046 |
| 486 | 20230726 | 111200 | 1315930070 | 3800 | 3800 | 3810 | 3800 | 540 |
| 487 | 20230726 | 111100 | 1313877540 | 3800 | 3815 | 3815 | 3800 | 12572 |
| 488 | 20230726 | 111000 | 1266074980 | 3815 | 3810 | 3820 | 3810 | 219 |
| 489 | 20230726 | 110900 | 1265239115 | 3815 | 3815 | 3815 | 3815 | 15 |
| 490 | 20230726 | 110800 | 1265181890 | 3815 | 3820 | 3820 | 3815 | 1110 |
| 491 | 20230726 | 110700 | 1260946740 | 3820 | 3820 | 3820 | 3820 | 837 |
| 492 | 20230726 | 110600 | 1257749400 | 3820 | 3820 | 3820 | 3820 | 5 |
| 493 | 20230726 | 110500 | 1257730300 | 3820 | 3830 | 3830 | 3820 | 155 |
| 494 | 20230726 | 110400 | 1257137140 | 3830 | 3840 | 3840 | 3830 | 201 |
| 495 | 20230726 | 110300 | 1256365310 | 3840 | 3840 | 3840 | 3840 | 15 |
| 496 | 20230726 | 110200 | 1256307710 | 3840 | 3840 | 3860 | 3840 | 553 |
| 497 | 20230726 | 110100 | 1254184130 | 3840 | 3820 | 3840 | 3820 | 2617 |
| 498 | 20230726 | 110000 | 1244159530 | 3820 | 3830 | 3830 | 3820 | 1013 |
| 499 | 20230726 | 105900 | 1240289825 | 3830 | 3825 | 3830 | 3825 | 501 |
| 500 | 20230726 | 105800 | 1238372620 | 3830 | 3830 | 3830 | 3830 | 1 |
| 501 | 20230726 | 105700 | 1238368790 | 3830 | 3820 | 3830 | 3810 | 2299 |
| 502 | 20230726 | 105600 | 1229599700 | 3820 | 3830 | 3830 | 3820 | 35 |
| 503 | 20230726 | 105500 | 1229465970 | 3815 | 3835 | 3835 | 3815 | 1053 |
| 504 | 20230726 | 105400 | 1225448035 | 3815 | 3830 | 3835 | 3815 | 2467 |
| 505 | 20230726 | 105300 | 1216016050 | 3855 | 3855 | 3855 | 3825 | 218 |
| 506 | 20230726 | 105200 | 1215181365 | 3845 | 3825 | 3845 | 3825 | 408 |
| 507 | 20230726 | 105100 | 1213612865 | 3835 | 3830 | 3840 | 3815 | 2675 |
| 508 | 20230726 | 105000 | 1203383975 | 3815 | 3810 | 3835 | 3810 | 1442 |
| 509 | 20230726 | 104900 | 1197877335 | 3820 | 3820 | 3820 | 3810 | 1558 |
| 510 | 20230726 | 104800 | 1191935775 | 3810 | 3805 | 3810 | 3800 | 7416 |
| 511 | 20230726 | 104700 | 1163724140 | 3800 | 3810 | 3810 | 3800 | 7381 |
| 512 | 20230726 | 104600 | 1135646855 | 3815 | 3820 | 3820 | 3810 | 4110 |
| 513 | 20230726 | 104500 | 1119987145 | 3810 | 3815 | 3815 | 3810 | 2402 |
| 514 | 20230726 | 104400 | 1110833940 | 3815 | 3820 | 3860 | 3815 | 1889 |
| 515 | 20230726 | 104300 | 1103621365 | 3865 | 3845 | 3865 | 3820 | 674 |
| 516 | 20230726 | 104200 | 1101037110 | 3840 | 3845 | 3845 | 3840 | 215 |
| 517 | 20230726 | 104100 | 1100211460 | 3870 | 3870 | 3875 | 3870 | 12 |
| 518 | 20230726 | 104000 | 1100164970 | 3880 | 3850 | 3885 | 3845 | 179 |
| 519 | 20230726 | 103900 | 1099475355 | 3890 | 3890 | 3890 | 3890 | 10 |
| 520 | 20230726 | 103800 | 1099436455 | 3890 | 3835 | 3890 | 3835 | 1113 |
| 521 | 20230726 | 103700 | 1095117435 | 3895 | 3875 | 3900 | 3875 | 1465 |
| 522 | 20230726 | 103600 | 1089421130 | 3870 | 3850 | 3880 | 3850 | 1821 |
| 523 | 20230726 | 103500 | 1082389030 | 3810 | 3810 | 3810 | 3810 | 1932 |
| 524 | 20230726 | 103400 | 1075028110 | 3810 | 3810 | 3810 | 3810 | 4476 |
| 525 | 20230726 | 103300 | 1057974550 | 3810 | 3825 | 3830 | 3810 | 1012 |
| 526 | 20230726 | 103200 | 1054109385 | 3825 | 3835 | 3835 | 3825 | 3131 |
| 527 | 20230726 | 103100 | 1042109225 | 3835 | 3830 | 3835 | 3830 | 1272 |
| 528 | 20230726 | 103000 | 1037233210 | 3830 | 3830 | 3830 | 3830 | 1186 |
| 529 | 20230726 | 102900 | 1032690830 | 3830 | 3830 | 3830 | 3820 | 3129 |
| 530 | 20230726 | 102800 | 1020714990 | 3830 | 3835 | 3835 | 3830 | 1235 |
| 531 | 20230726 | 102700 | 1015982865 | 3840 | 3840 | 3845 | 3840 | 1300 |
| 532 | 20230726 | 102600 | 1010990830 | 3840 | 3860 | 3860 | 3840 | 1339 |
| 533 | 20230726 | 102500 | 1005844760 | 3850 | 3850 | 3850 | 3840 | 1381 |
| 534 | 20230726 | 102400 | 1000531945 | 3865 | 3855 | 3865 | 3845 | 44293 |
| 535 | 20230726 | 102300 | 830011285 | 3865 | 3865 | 3865 | 3850 | 907 |
| 536 | 20230726 | 102200 | 826519100 | 3865 | 3865 | 3865 | 3850 | 2378 |
| 537 | 20230726 | 102100 | 817341580 | 3865 | 3865 | 3865 | 3865 | 8 |
| 538 | 20230726 | 102000 | 817310660 | 3865 | 3850 | 3865 | 3850 | 445 |
| 539 | 20230726 | 101900 | 815595675 | 3855 | 3855 | 3865 | 3850 | 3643 |
| 540 | 20230726 | 101800 | 801554420 | 3860 | 3880 | 3890 | 3860 | 3647 |
| 541 | 20230726 | 101700 | 787469985 | 3865 | 3895 | 3895 | 3865 | 607 |
| 542 | 20230726 | 101600 | 785123720 | 3895 | 3900 | 3900 | 3865 | 133 |
| 543 | 20230726 | 101500 | 784608850 | 3905 | 3870 | 3905 | 3865 | 530 |
| 544 | 20230726 | 101400 | 782556115 | 3870 | 3875 | 3875 | 3870 | 532 |
| 545 | 20230726 | 101300 | 780494940 | 3915 | 3855 | 3915 | 3855 | 2014 |
| 546 | 20230726 | 101200 | 772674600 | 3880 | 3860 | 3880 | 3850 | 2819 |
| 547 | 20230726 | 101100 | 761812130 | 3880 | 3860 | 3880 | 3860 | 294 |
| 548 | 20230726 | 101000 | 760676170 | 3860 | 3855 | 3860 | 3850 | 3036 |
| 549 | 20230726 | 100900 | 748982525 | 3855 | 3860 | 3860 | 3855 | 750 |
| 550 | 20230726 | 100800 | 746088760 | 3860 | 3870 | 3870 | 3860 | 1032 |
| 551 | 20230726 | 100700 | 742102050 | 3870 | 3870 | 3870 | 3860 | 2249 |
| 552 | 20230726 | 100600 | 733416485 | 3870 | 3870 | 3870 | 3870 | 214 |
| 553 | 20230726 | 100500 | 732588305 | 3860 | 3860 | 3870 | 3860 | 1203 |
| 554 | 20230726 | 100400 | 727942715 | 3870 | 3860 | 3870 | 3855 | 7404 |
| 555 | 20230726 | 100300 | 699380085 | 3860 | 3875 | 3885 | 3860 | 13309 |
| 556 | 20230726 | 100200 | 647916375 | 3875 | 3880 | 3880 | 3875 | 976 |
| 557 | 20230726 | 100100 | 644134120 | 3875 | 3890 | 3890 | 3875 | 370 |
| 558 | 20230726 | 100000 | 642698420 | 3875 | 3870 | 3880 | 3870 | 3453 |
| 559 | 20230726 | 095900 | 629327255 | 3875 | 3880 | 3880 | 3875 | 3403 |
| 560 | 20230726 | 095800 | 616134980 | 3880 | 3880 | 3880 | 3875 | 426 |
| 561 | 20230726 | 095700 | 614482800 | 3880 | 3880 | 3890 | 3880 | 5120 |
| 562 | 20230726 | 095600 | 594613700 | 3880 | 3880 | 3895 | 3880 | 1493 |
| 563 | 20230726 | 095500 | 588812710 | 3880 | 3890 | 3890 | 3880 | 9771 |
| 564 | 20230726 | 095400 | 550853705 | 3895 | 3900 | 3900 | 3895 | 81 |
| 565 | 20230726 | 095300 | 550538205 | 3905 | 3905 | 3905 | 3905 | 0 |
| 566 | 20230726 | 095200 | 550538205 | 3905 | 3890 | 3905 | 3875 | 13487 |
| 567 | 20230726 | 095100 | 498169930 | 3890 | 3905 | 3905 | 3890 | 926 |
| 568 | 20230726 | 095000 | 494559735 | 3890 | 3905 | 3905 | 3890 | 8989 |
| 569 | 20230726 | 094900 | 459505940 | 3905 | 3910 | 3910 | 3905 | 722 |
| 570 | 20230726 | 094800 | 456683685 | 3910 | 3905 | 3910 | 3905 | 2305 |
| 571 | 20230726 | 094700 | 447681110 | 3910 | 3910 | 3910 | 3905 | 3934 |
| 572 | 20230726 | 094600 | 432300405 | 3915 | 3915 | 3915 | 3910 | 1047 |
| 573 | 20230726 | 094500 | 428204610 | 3915 | 3915 | 3915 | 3910 | 95 |
| 574 | 20230726 | 094400 | 427832705 | 3910 | 3910 | 3910 | 3910 | 48 |
| 575 | 20230726 | 094300 | 427645025 | 3910 | 3910 | 3910 | 3910 | 1140 |
| 576 | 20230726 | 094200 | 423187625 | 3910 | 3910 | 3910 | 3910 | 4 |
| 577 | 20230726 | 094100 | 423171985 | 3910 | 3915 | 3915 | 3910 | 67 |
| 578 | 20230726 | 094000 | 422909955 | 3915 | 3915 | 3915 | 3915 | 2319 |
| 579 | 20230726 | 093900 | 413831070 | 3915 | 3920 | 3935 | 3915 | 1029 |
| 580 | 20230726 | 093800 | 409799985 | 3915 | 3935 | 3935 | 3915 | 726 |
| 581 | 20230726 | 093700 | 406954275 | 3935 | 3915 | 3935 | 3910 | 220 |
| 582 | 20230726 | 093600 | 406093420 | 3915 | 3915 | 3915 | 3915 | 100 |
| 583 | 20230726 | 093500 | 405701920 | 3915 | 3940 | 3940 | 3915 | 101 |
| 584 | 20230726 | 093400 | 405306455 | 3940 | 3940 | 3940 | 3915 | 2012 |
| 585 | 20230726 | 093300 | 397395840 | 3940 | 3940 | 3940 | 3940 | 36 |
| 586 | 20230726 | 093200 | 397254000 | 3945 | 3915 | 3945 | 3905 | 1961 |
| 587 | 20230726 | 093100 | 389586590 | 3945 | 3920 | 3945 | 3915 | 1226 |
| 588 | 20230726 | 093000 | 384781360 | 3915 | 3925 | 3925 | 3915 | 475 |
| 589 | 20230726 | 092900 | 382919465 | 3910 | 3915 | 3920 | 3910 | 827 |
| 590 | 20230726 | 092800 | 379685480 | 3915 | 3900 | 3915 | 3900 | 251 |
| 591 | 20230726 | 092700 | 378703955 | 3895 | 3905 | 3910 | 3895 | 3187 |
| 592 | 20230726 | 092600 | 366286050 | 3895 | 3895 | 3895 | 3895 | 1573 |
| 593 | 20230726 | 092500 | 360159215 | 3895 | 3900 | 3905 | 3895 | 3284 |
| 594 | 20230726 | 092400 | 347355665 | 3900 | 3905 | 3910 | 3900 | 8828 |
| 595 | 20230726 | 092300 | 312924750 | 3900 | 3910 | 3910 | 3900 | 1783 |
| 596 | 20230726 | 092200 | 305967660 | 3905 | 3905 | 3905 | 3900 | 1370 |
| 597 | 20230726 | 092100 | 300617825 | 3900 | 3900 | 3905 | 3895 | 4512 |
| 598 | 20230726 | 092000 | 283020530 | 3905 | 3910 | 3910 | 3900 | 5268 |
| 599 | 20230726 | 091900 | 262458725 | 3905 | 3905 | 3925 | 3900 | 6125 |
| 600 | 20230726 | 091800 | 238551195 | 3905 | 3915 | 3915 | 3900 | 6799 |
| 601 | 20230726 | 091700 | 212006245 | 3910 | 3935 | 3935 | 3900 | 4846 |
| 602 | 20230726 | 091600 | 193048515 | 3930 | 3925 | 3940 | 3925 | 155 |
| 603 | 20230726 | 091500 | 192439325 | 3925 | 3935 | 3935 | 3925 | 3677 |
| 604 | 20230726 | 091400 | 177984230 | 3935 | 3965 | 3965 | 3935 | 14641 |
| 605 | 20230726 | 091300 | 120197400 | 3965 | 3975 | 3975 | 3965 | 3081 |
| 606 | 20230726 | 091200 | 107970335 | 3975 | 3980 | 3980 | 3975 | 1193 |
| 607 | 20230726 | 091100 | 103228050 | 3975 | 3970 | 3975 | 3965 | 434 |
| 608 | 20230726 | 091000 | 101504875 | 3965 | 3980 | 3980 | 3965 | 2874 |
| 609 | 20230726 | 090900 | 90092975 | 3980 | 3980 | 3985 | 3980 | 455 |
| 610 | 20230726 | 090800 | 88281575 | 3980 | 3970 | 3980 | 3970 | 441 |
| 611 | 20230726 | 090700 | 86527805 | 3980 | 3990 | 3990 | 3980 | 2841 |
| 612 | 20230726 | 090600 | 75213925 | 3990 | 4050 | 4050 | 3990 | 8369 |
| 613 | 20230726 | 090500 | 41678680 | 4050 | 4065 | 4065 | 4050 | 522 |
| 614 | 20230726 | 090400 | 39557075 | 4065 | 4060 | 4065 | 4060 | 106 |
| 615 | 20230726 | 090300 | 39126690 | 4060 | 4035 | 4060 | 4015 | 3214 |
| 616 | 20230726 | 090200 | 26211110 | 4035 | 4045 | 4045 | 4035 | 1562 |
| 617 | 20230726 | 090100 | 19904380 | 4040 | 4110 | 4110 | 4035 | 3985 |
| 618 | 20230726 | 090000 | 3620640 | 4105 | 4105 | 4105 | 4105 | 881 |