31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 7595 |
| 3 | 20230726 | 192700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20230726 | 192600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20230726 | 192500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20230726 | 192400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20230726 | 192300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20230726 | 192200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20230726 | 192100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20230726 | 192000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20230726 | 191900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20230726 | 191800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20230726 | 191700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20230726 | 191600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20230726 | 191500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20230726 | 191400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20230726 | 191300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20230726 | 191200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20230726 | 191100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20230726 | 191000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20230726 | 190900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20230726 | 190800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20230726 | 190700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20230726 | 190600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20230726 | 190500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20230726 | 190400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20230726 | 190300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20230726 | 190200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20230726 | 190100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20230726 | 190000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20230726 | 185900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20230726 | 185800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 7595 |
| 33 | 20230726 | 185700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20230726 | 185600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20230726 | 185500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20230726 | 185400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20230726 | 185300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20230726 | 185200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20230726 | 185100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20230726 | 185000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20230726 | 184900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20230726 | 184800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20230726 | 184700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20230726 | 184600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20230726 | 184500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20230726 | 184400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20230726 | 184300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20230726 | 184200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20230726 | 184100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20230726 | 184000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20230726 | 183900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20230726 | 183800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20230726 | 183700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20230726 | 183600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20230726 | 183500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20230726 | 183400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20230726 | 183300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20230726 | 183200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20230726 | 183100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20230726 | 183000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20230726 | 182900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20230726 | 182800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 7595 |
| 63 | 20230726 | 182700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20230726 | 182600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20230726 | 182500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20230726 | 182400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20230726 | 182300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20230726 | 182200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20230726 | 182100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20230726 | 182000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20230726 | 181900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20230726 | 181800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20230726 | 181700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20230726 | 181600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20230726 | 181500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20230726 | 181400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20230726 | 181300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20230726 | 181200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20230726 | 181100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20230726 | 181000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20230726 | 180900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20230726 | 180800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20230726 | 180700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20230726 | 180600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20230726 | 180500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20230726 | 180400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20230726 | 180300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20230726 | 180200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20230726 | 180100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20230726 | 180000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20230726 | 175900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20230726 | 175800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 7595 |
| 93 | 20230726 | 175700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20230726 | 175600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20230726 | 175500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20230726 | 175400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20230726 | 175300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20230726 | 175200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20230726 | 175100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20230726 | 175000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20230726 | 174900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20230726 | 174800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20230726 | 174700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20230726 | 174600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20230726 | 174500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20230726 | 174400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20230726 | 174300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20230726 | 174200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20230726 | 174100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20230726 | 174000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20230726 | 173900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20230726 | 173800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20230726 | 173700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20230726 | 173600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20230726 | 173500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20230726 | 173400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20230726 | 173300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20230726 | 173200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20230726 | 173100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20230726 | 173000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20230726 | 172900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20230726 | 172800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 7595 |
| 123 | 20230726 | 172700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20230726 | 172600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20230726 | 172500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20230726 | 172400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20230726 | 172300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20230726 | 172200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20230726 | 172100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20230726 | 172000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20230726 | 171900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20230726 | 171800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20230726 | 171700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20230726 | 171600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20230726 | 171500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20230726 | 171400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20230726 | 171300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20230726 | 171200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20230726 | 171100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20230726 | 171000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20230726 | 170900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20230726 | 170800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20230726 | 170700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20230726 | 170600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20230726 | 170500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20230726 | 170400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20230726 | 170300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20230726 | 170200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20230726 | 170100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20230726 | 170000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20230726 | 165900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20230726 | 165800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 7595 |
| 153 | 20230726 | 165700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20230726 | 165600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20230726 | 165500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20230726 | 165400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20230726 | 165300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20230726 | 165200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20230726 | 165100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20230726 | 165000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20230726 | 164900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20230726 | 164800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20230726 | 164700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20230726 | 164600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20230726 | 164500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20230726 | 164400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20230726 | 164300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20230726 | 164200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20230726 | 164100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20230726 | 164000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20230726 | 163900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20230726 | 163800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20230726 | 163700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20230726 | 163600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20230726 | 163500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20230726 | 163400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20230726 | 163300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20230726 | 163200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20230726 | 163100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20230726 | 163000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20230726 | 162900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20230726 | 162800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 7595 |
| 183 | 20230726 | 162700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20230726 | 162600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20230726 | 162500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20230726 | 162400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 187 | 20230726 | 162300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20230726 | 162200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 189 | 20230726 | 162100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 190 | 20230726 | 162000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 191 | 20230726 | 161900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 192 | 20230726 | 161800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 193 | 20230726 | 161700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 194 | 20230726 | 161600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 195 | 20230726 | 161500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 196 | 20230726 | 161400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 197 | 20230726 | 161300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 198 | 20230726 | 161200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 199 | 20230726 | 161100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 200 | 20230726 | 161000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 201 | 20230726 | 160900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 202 | 20230726 | 160800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 203 | 20230726 | 160700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 204 | 20230726 | 160600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 205 | 20230726 | 160500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 206 | 20230726 | 160400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 207 | 20230726 | 160300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 208 | 20230726 | 160200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 209 | 20230726 | 160100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 210 | 20230726 | 160000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 211 | 20230726 | 155900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 212 | 20230726 | 155800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 7595 |
| 213 | 20230726 | 155700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 214 | 20230726 | 155600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 215 | 20230726 | 155500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 216 | 20230726 | 155400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 217 | 20230726 | 155300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 218 | 20230726 | 155200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 219 | 20230726 | 155100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 220 | 20230726 | 155000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 221 | 20230726 | 154900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 222 | 20230726 | 154800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 223 | 20230726 | 154700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 224 | 20230726 | 154600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 225 | 20230726 | 154500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 226 | 20230726 | 154400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 227 | 20230726 | 154300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 228 | 20230726 | 154200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 229 | 20230726 | 154100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 230 | 20230726 | 154000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 231 | 20230726 | 153900 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 232 | 20230726 | 153800 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 233 | 20230726 | 153700 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 234 | 20230726 | 153600 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 235 | 20230726 | 153500 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 236 | 20230726 | 153400 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 237 | 20230726 | 153300 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 238 | 20230726 | 153200 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 239 | 20230726 | 153100 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 240 | 20230726 | 153000 | 2028835135 | 2880 | 2880 | 2880 | 2880 | 7595 |
| 241 | 20230726 | 152900 | 2006961535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 242 | 20230726 | 152800 | 2006961535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 243 | 20230726 | 152700 | 2006961535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 244 | 20230726 | 152600 | 2006961535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 245 | 20230726 | 152500 | 2006961535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 246 | 20230726 | 152400 | 2006961535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 247 | 20230726 | 152300 | 2006961535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 248 | 20230726 | 152200 | 2006961535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 249 | 20230726 | 152100 | 2006961535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 250 | 20230726 | 152000 | 2006961535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 251 | 20230726 | 151900 | 2006961535 | 2890 | 2890 | 2900 | 2890 | 11545 |
| 252 | 20230726 | 151800 | 1973535070 | 2895 | 2895 | 2895 | 2885 | 1777 |
| 253 | 20230726 | 151700 | 1968396355 | 2895 | 2900 | 2900 | 2885 | 5480 |
| 254 | 20230726 | 151600 | 1952544290 | 2900 | 2900 | 2900 | 2885 | 527 |
| 255 | 20230726 | 151500 | 1951016760 | 2900 | 2900 | 2900 | 2885 | 1160 |
| 256 | 20230726 | 151400 | 1947662920 | 2900 | 2900 | 2900 | 2900 | 57 |
| 257 | 20230726 | 151300 | 1947497620 | 2900 | 2885 | 2900 | 2885 | 2252 |
| 258 | 20230726 | 151200 | 1940983365 | 2885 | 2900 | 2900 | 2885 | 1499 |
| 259 | 20230726 | 151100 | 1936656710 | 2900 | 2900 | 2900 | 2900 | 135 |
| 260 | 20230726 | 151000 | 1936265210 | 2900 | 2900 | 2900 | 2885 | 844 |
| 261 | 20230726 | 150900 | 1933819110 | 2900 | 2900 | 2900 | 2890 | 1543 |
| 262 | 20230726 | 150800 | 1929357525 | 2900 | 2915 | 2915 | 2895 | 1058 |
| 263 | 20230726 | 150700 | 1926290925 | 2915 | 2910 | 2915 | 2900 | 881 |
| 264 | 20230726 | 150600 | 1923724355 | 2900 | 2915 | 2915 | 2900 | 173 |
| 265 | 20230726 | 150500 | 1923221710 | 2900 | 2900 | 2900 | 2895 | 740 |
| 266 | 20230726 | 150400 | 1921076985 | 2905 | 2915 | 2920 | 2900 | 4718 |
| 267 | 20230726 | 150300 | 1907360380 | 2915 | 2920 | 2920 | 2915 | 1333 |
| 268 | 20230726 | 150200 | 1903469420 | 2925 | 2925 | 2925 | 2925 | 276 |
| 269 | 20230726 | 150100 | 1902662120 | 2925 | 2920 | 2925 | 2920 | 1373 |
| 270 | 20230726 | 150000 | 1898651415 | 2915 | 2925 | 2925 | 2915 | 664 |
| 271 | 20230726 | 145900 | 1896713835 | 2925 | 2930 | 2930 | 2925 | 664 |
| 272 | 20230726 | 145800 | 1894768680 | 2935 | 2935 | 2935 | 2930 | 145 |
| 273 | 20230726 | 145700 | 1894343455 | 2920 | 2905 | 2930 | 2905 | 9165 |
| 274 | 20230726 | 145600 | 1867599300 | 2910 | 2905 | 2910 | 2900 | 3321 |
| 275 | 20230726 | 145500 | 1857945410 | 2900 | 2905 | 2905 | 2900 | 111 |
| 276 | 20230726 | 145400 | 1857623105 | 2905 | 2900 | 2905 | 2900 | 515 |
| 277 | 20230726 | 145300 | 1856129325 | 2895 | 2900 | 2900 | 2895 | 196 |
| 278 | 20230726 | 145200 | 1855561215 | 2900 | 2900 | 2900 | 2900 | 140 |
| 279 | 20230726 | 145100 | 1855155215 | 2900 | 2900 | 2900 | 2900 | 664 |
| 280 | 20230726 | 145000 | 1853229615 | 2900 | 2895 | 2900 | 2885 | 3947 |
| 281 | 20230726 | 144900 | 1841804035 | 2895 | 2895 | 2900 | 2895 | 135 |
| 282 | 20230726 | 144800 | 1841412865 | 2895 | 2895 | 2895 | 2895 | 800 |
| 283 | 20230726 | 144700 | 1839096865 | 2895 | 2895 | 2895 | 2895 | 473 |
| 284 | 20230726 | 144600 | 1837727530 | 2895 | 2900 | 2900 | 2895 | 250 |
| 285 | 20230726 | 144500 | 1837003775 | 2900 | 2895 | 2900 | 2895 | 1454 |
| 286 | 20230726 | 144400 | 1832792945 | 2895 | 2895 | 2895 | 2895 | 54 |
| 287 | 20230726 | 144300 | 1832636615 | 2890 | 2890 | 2890 | 2890 | 52 |
| 288 | 20230726 | 144200 | 1832486335 | 2885 | 2890 | 2895 | 2885 | 154 |
| 289 | 20230726 | 144100 | 1832041705 | 2895 | 2895 | 2895 | 2885 | 944 |
| 290 | 20230726 | 144000 | 1829309565 | 2895 | 2890 | 2895 | 2875 | 3122 |
| 291 | 20230726 | 143900 | 1820295865 | 2895 | 2895 | 2895 | 2890 | 264 |
| 292 | 20230726 | 143800 | 1819532110 | 2895 | 2895 | 2895 | 2895 | 794 |
| 293 | 20230726 | 143700 | 1817233480 | 2890 | 2890 | 2890 | 2890 | 1 |
| 294 | 20230726 | 143600 | 1817230590 | 2890 | 2890 | 2890 | 2890 | 66 |
| 295 | 20230726 | 143500 | 1817039850 | 2890 | 2885 | 2890 | 2885 | 964 |
| 296 | 20230726 | 143400 | 1814255390 | 2885 | 2885 | 2885 | 2885 | 0 |
| 297 | 20230726 | 143300 | 1814255390 | 2885 | 2885 | 2885 | 2885 | 0 |
| 298 | 20230726 | 143200 | 1814255390 | 2885 | 2885 | 2885 | 2885 | 407 |
| 299 | 20230726 | 143100 | 1813081195 | 2885 | 2885 | 2885 | 2885 | 100 |
| 300 | 20230726 | 143000 | 1812792695 | 2885 | 2885 | 2885 | 2885 | 0 |
| 301 | 20230726 | 142900 | 1812792695 | 2885 | 2885 | 2885 | 2885 | 844 |
| 302 | 20230726 | 142800 | 1810357755 | 2880 | 2880 | 2880 | 2880 | 803 |
| 303 | 20230726 | 142700 | 1808045115 | 2880 | 2880 | 2880 | 2880 | 0 |
| 304 | 20230726 | 142600 | 1808045115 | 2880 | 2885 | 2885 | 2880 | 663 |
| 305 | 20230726 | 142500 | 1806135670 | 2880 | 2880 | 2880 | 2875 | 603 |
| 306 | 20230726 | 142400 | 1804401530 | 2880 | 2880 | 2880 | 2880 | 1859 |
| 307 | 20230726 | 142300 | 1799047610 | 2870 | 2870 | 2875 | 2870 | 301 |
| 308 | 20230726 | 142200 | 1798183490 | 2870 | 2880 | 2880 | 2870 | 726 |
| 309 | 20230726 | 142100 | 1796092910 | 2870 | 2860 | 2870 | 2860 | 323 |
| 310 | 20230726 | 142000 | 1795167130 | 2885 | 2880 | 2885 | 2855 | 1770 |
| 311 | 20230726 | 141900 | 1790097155 | 2880 | 2875 | 2880 | 2870 | 966 |
| 312 | 20230726 | 141800 | 1787317150 | 2865 | 2865 | 2865 | 2865 | 0 |
| 313 | 20230726 | 141700 | 1787317150 | 2865 | 2880 | 2880 | 2865 | 689 |
| 314 | 20230726 | 141600 | 1785333415 | 2880 | 2875 | 2880 | 2875 | 1171 |
| 315 | 20230726 | 141500 | 1781966725 | 2875 | 2865 | 2875 | 2865 | 682 |
| 316 | 20230726 | 141400 | 1780009425 | 2865 | 2865 | 2865 | 2865 | 0 |
| 317 | 20230726 | 141300 | 1780009425 | 2865 | 2865 | 2865 | 2865 | 1988 |
| 318 | 20230726 | 141200 | 1774313805 | 2860 | 2860 | 2860 | 2860 | 605 |
| 319 | 20230726 | 141100 | 1772583505 | 2865 | 2865 | 2865 | 2865 | 320 |
| 320 | 20230726 | 141000 | 1771666705 | 2865 | 2865 | 2865 | 2865 | 262 |
| 321 | 20230726 | 140900 | 1770916075 | 2860 | 2860 | 2860 | 2860 | 1382 |
| 322 | 20230726 | 140800 | 1766963555 | 2855 | 2855 | 2855 | 2855 | 0 |
| 323 | 20230726 | 140700 | 1766963555 | 2855 | 2855 | 2855 | 2855 | 110 |
| 324 | 20230726 | 140600 | 1766649505 | 2855 | 2855 | 2855 | 2855 | 246 |
| 325 | 20230726 | 140500 | 1765947175 | 2855 | 2860 | 2860 | 2855 | 1066 |
| 326 | 20230726 | 140400 | 1762899225 | 2860 | 2860 | 2860 | 2860 | 150 |
| 327 | 20230726 | 140300 | 1762470225 | 2875 | 2865 | 2875 | 2855 | 820 |
| 328 | 20230726 | 140200 | 1760115795 | 2865 | 2865 | 2865 | 2865 | 979 |
| 329 | 20230726 | 140100 | 1757310960 | 2855 | 2850 | 2855 | 2850 | 1181 |
| 330 | 20230726 | 140000 | 1753941210 | 2845 | 2845 | 2845 | 2845 | 1392 |
| 331 | 20230726 | 135900 | 1749980970 | 2845 | 2845 | 2845 | 2845 | 597 |
| 332 | 20230726 | 135800 | 1748282505 | 2845 | 2850 | 2850 | 2845 | 4708 |
| 333 | 20230726 | 135700 | 1734867805 | 2850 | 2870 | 2870 | 2850 | 2185 |
| 334 | 20230726 | 135600 | 1728624620 | 2865 | 2865 | 2865 | 2865 | 39 |
| 335 | 20230726 | 135500 | 1728512885 | 2875 | 2860 | 2875 | 2855 | 1078 |
| 336 | 20230726 | 135400 | 1725427115 | 2875 | 2860 | 2875 | 2860 | 764 |
| 337 | 20230726 | 135300 | 1723232115 | 2860 | 2865 | 2865 | 2860 | 1770 |
| 338 | 20230726 | 135200 | 1718169565 | 2865 | 2870 | 2880 | 2865 | 979 |
| 339 | 20230726 | 135100 | 1715359375 | 2860 | 2860 | 2860 | 2860 | 108 |
| 340 | 20230726 | 135000 | 1715050495 | 2870 | 2870 | 2870 | 2870 | 1045 |
| 341 | 20230726 | 134900 | 1712051345 | 2870 | 2870 | 2870 | 2870 | 201 |
| 342 | 20230726 | 134800 | 1711474475 | 2870 | 2870 | 2870 | 2870 | 300 |
| 343 | 20230726 | 134700 | 1710613475 | 2870 | 2865 | 2870 | 2865 | 782 |
| 344 | 20230726 | 134600 | 1708372570 | 2870 | 2870 | 2870 | 2870 | 0 |
| 345 | 20230726 | 134500 | 1708372570 | 2870 | 2855 | 2870 | 2855 | 645 |
| 346 | 20230726 | 134400 | 1706529000 | 2865 | 2865 | 2865 | 2865 | 664 |
| 347 | 20230726 | 134300 | 1704626640 | 2865 | 2860 | 2865 | 2850 | 519 |
| 348 | 20230726 | 134200 | 1703144650 | 2845 | 2845 | 2845 | 2845 | 17075 |
| 349 | 20230726 | 134100 | 1654566275 | 2845 | 2865 | 2865 | 2845 | 698 |
| 350 | 20230726 | 134000 | 1652566680 | 2850 | 2865 | 2865 | 2850 | 2214 |
| 351 | 20230726 | 133900 | 1646245725 | 2865 | 2880 | 2880 | 2865 | 787 |
| 352 | 20230726 | 133800 | 1643990145 | 2880 | 2875 | 2880 | 2870 | 1679 |
| 353 | 20230726 | 133700 | 1639163035 | 2870 | 2870 | 2875 | 2870 | 1323 |
| 354 | 20230726 | 133600 | 1635362855 | 2860 | 2880 | 2880 | 2860 | 31 |
| 355 | 20230726 | 133500 | 1635273655 | 2885 | 2880 | 2885 | 2880 | 99 |
| 356 | 20230726 | 133400 | 1634988435 | 2880 | 2880 | 2880 | 2880 | 664 |
| 357 | 20230726 | 133300 | 1633076115 | 2870 | 2880 | 2880 | 2870 | 1483 |
| 358 | 20230726 | 133200 | 1628810525 | 2875 | 2875 | 2875 | 2875 | 0 |
| 359 | 20230726 | 133100 | 1628810525 | 2875 | 2865 | 2875 | 2855 | 1195 |
| 360 | 20230726 | 133000 | 1625385450 | 2875 | 2870 | 2875 | 2870 | 164 |
| 361 | 20230726 | 132900 | 1624914765 | 2870 | 2870 | 2870 | 2870 | 29 |
| 362 | 20230726 | 132800 | 1624831535 | 2870 | 2870 | 2870 | 2870 | 472 |
| 363 | 20230726 | 132700 | 1623476895 | 2865 | 2865 | 2865 | 2865 | 278 |
| 364 | 20230726 | 132600 | 1622680425 | 2880 | 2870 | 2880 | 2870 | 50 |
| 365 | 20230726 | 132500 | 1622536735 | 2870 | 2875 | 2875 | 2870 | 808 |
| 366 | 20230726 | 132400 | 1620213955 | 2875 | 2860 | 2875 | 2860 | 2268 |
| 367 | 20230726 | 132300 | 1613712795 | 2860 | 2860 | 2860 | 2850 | 276 |
| 368 | 20230726 | 132200 | 1612925835 | 2860 | 2860 | 2860 | 2860 | 815 |
| 369 | 20230726 | 132100 | 1610594935 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 370 | 20230726 | 132000 | 1607739935 | 2855 | 2850 | 2855 | 2850 | 617 |
| 371 | 20230726 | 131900 | 1605981400 | 2855 | 2850 | 2855 | 2845 | 3467 |
| 372 | 20230726 | 131800 | 1596090470 | 2840 | 2845 | 2845 | 2840 | 1727 |
| 373 | 20230726 | 131700 | 1591185750 | 2845 | 2855 | 2855 | 2840 | 574 |
| 374 | 20230726 | 131600 | 1589554075 | 2840 | 2855 | 2855 | 2840 | 6735 |
| 375 | 20230726 | 131500 | 1570397490 | 2855 | 2850 | 2855 | 2840 | 2556 |
| 376 | 20230726 | 131400 | 1563123410 | 2835 | 2835 | 2835 | 2835 | 650 |
| 377 | 20230726 | 131300 | 1561280660 | 2850 | 2845 | 2850 | 2845 | 972 |
| 378 | 20230726 | 131200 | 1558510475 | 2845 | 2830 | 2845 | 2830 | 703 |
| 379 | 20230726 | 131100 | 1556510740 | 2830 | 2830 | 2830 | 2830 | 200 |
| 380 | 20230726 | 131000 | 1555944740 | 2825 | 2835 | 2835 | 2825 | 15364 |
| 381 | 20230726 | 130900 | 1512521915 | 2840 | 2850 | 2850 | 2835 | 1166 |
| 382 | 20230726 | 130800 | 1509206335 | 2840 | 2840 | 2840 | 2840 | 49 |
| 383 | 20230726 | 130700 | 1509067175 | 2840 | 2840 | 2840 | 2835 | 2600 |
| 384 | 20230726 | 130600 | 1501691880 | 2840 | 2840 | 2850 | 2840 | 1994 |
| 385 | 20230726 | 130500 | 1496022280 | 2840 | 2845 | 2845 | 2840 | 841 |
| 386 | 20230726 | 130400 | 1493633340 | 2840 | 2840 | 2840 | 2840 | 0 |
| 387 | 20230726 | 130300 | 1493633340 | 2840 | 2840 | 2845 | 2835 | 3267 |
| 388 | 20230726 | 130200 | 1484357440 | 2845 | 2845 | 2845 | 2835 | 1965 |
| 389 | 20230726 | 130100 | 1478778665 | 2845 | 2840 | 2845 | 2840 | 1287 |
| 390 | 20230726 | 130000 | 1475118150 | 2835 | 2835 | 2835 | 2835 | 6383 |
| 391 | 20230726 | 125900 | 1457022345 | 2840 | 2855 | 2855 | 2835 | 7804 |
| 392 | 20230726 | 125800 | 1434842205 | 2845 | 2845 | 2845 | 2845 | 0 |
| 393 | 20230726 | 125700 | 1434842205 | 2845 | 2845 | 2845 | 2845 | 200 |
| 394 | 20230726 | 125600 | 1434273205 | 2855 | 2855 | 2855 | 2850 | 766 |
| 395 | 20230726 | 125500 | 1432086720 | 2855 | 2855 | 2855 | 2855 | 141 |
| 396 | 20230726 | 125400 | 1431684165 | 2855 | 2855 | 2855 | 2855 | 20 |
| 397 | 20230726 | 125300 | 1431627065 | 2855 | 2855 | 2855 | 2855 | 670 |
| 398 | 20230726 | 125200 | 1429714215 | 2855 | 2855 | 2855 | 2855 | 110 |
| 399 | 20230726 | 125100 | 1429400165 | 2855 | 2855 | 2855 | 2855 | 154 |
| 400 | 20230726 | 125000 | 1428960495 | 2855 | 2855 | 2855 | 2855 | 680 |
| 401 | 20230726 | 124900 | 1427019095 | 2855 | 2855 | 2855 | 2850 | 74 |
| 402 | 20230726 | 124800 | 1426807925 | 2850 | 2845 | 2850 | 2840 | 1145 |
| 403 | 20230726 | 124700 | 1423545665 | 2845 | 2845 | 2845 | 2840 | 3411 |
| 404 | 20230726 | 124600 | 1413841495 | 2845 | 2850 | 2850 | 2840 | 4915 |
| 405 | 20230726 | 124500 | 1399860800 | 2850 | 2850 | 2850 | 2845 | 2364 |
| 406 | 20230726 | 124400 | 1393134905 | 2845 | 2850 | 2850 | 2845 | 2239 |
| 407 | 20230726 | 124300 | 1386761635 | 2850 | 2850 | 2850 | 2850 | 362 |
| 408 | 20230726 | 124200 | 1385729935 | 2850 | 2850 | 2850 | 2850 | 1 |
| 409 | 20230726 | 124100 | 1385727085 | 2850 | 2855 | 2855 | 2850 | 185 |
| 410 | 20230726 | 124000 | 1385199780 | 2855 | 2865 | 2865 | 2855 | 1455 |
| 411 | 20230726 | 123900 | 1381038300 | 2860 | 2855 | 2865 | 2855 | 986 |
| 412 | 20230726 | 123800 | 1378222195 | 2855 | 2855 | 2855 | 2855 | 1 |
| 413 | 20230726 | 123700 | 1378219340 | 2850 | 2850 | 2850 | 2845 | 1307 |
| 414 | 20230726 | 123600 | 1374497015 | 2870 | 2865 | 2870 | 2850 | 301 |
| 415 | 20230726 | 123500 | 1373636450 | 2865 | 2865 | 2865 | 2865 | 100 |
| 416 | 20230726 | 123400 | 1373349950 | 2880 | 2880 | 2880 | 2880 | 664 |
| 417 | 20230726 | 123300 | 1371437630 | 2875 | 2875 | 2875 | 2875 | 50 |
| 418 | 20230726 | 123200 | 1371293880 | 2880 | 2880 | 2880 | 2880 | 0 |
| 419 | 20230726 | 123100 | 1371293880 | 2880 | 2880 | 2880 | 2880 | 736 |
| 420 | 20230726 | 123000 | 1369174200 | 2855 | 2855 | 2855 | 2855 | 0 |
| 421 | 20230726 | 122900 | 1369174200 | 2855 | 2855 | 2855 | 2855 | 1767 |
| 422 | 20230726 | 122800 | 1364129415 | 2855 | 2880 | 2880 | 2855 | 1456 |
| 423 | 20230726 | 122700 | 1359952165 | 2880 | 2880 | 2880 | 2880 | 664 |
| 424 | 20230726 | 122600 | 1358039845 | 2875 | 2875 | 2875 | 2875 | 101 |
| 425 | 20230726 | 122500 | 1357749470 | 2875 | 2875 | 2875 | 2875 | 99 |
| 426 | 20230726 | 122400 | 1357464845 | 2855 | 2865 | 2875 | 2850 | 11266 |
| 427 | 20230726 | 122300 | 1325286560 | 2875 | 2875 | 2875 | 2875 | 0 |
| 428 | 20230726 | 122200 | 1325286560 | 2875 | 2875 | 2875 | 2875 | 386 |
| 429 | 20230726 | 122100 | 1324176810 | 2880 | 2875 | 2880 | 2865 | 324 |
| 430 | 20230726 | 122000 | 1323245415 | 2885 | 2885 | 2885 | 2885 | 20 |
| 431 | 20230726 | 121900 | 1323187715 | 2885 | 2885 | 2885 | 2885 | 0 |
| 432 | 20230726 | 121800 | 1323187715 | 2885 | 2880 | 2890 | 2880 | 1371 |
| 433 | 20230726 | 121700 | 1319232525 | 2880 | 2880 | 2880 | 2880 | 200 |
| 434 | 20230726 | 121600 | 1318656525 | 2890 | 2890 | 2890 | 2890 | 3 |
| 435 | 20230726 | 121500 | 1318647855 | 2880 | 2890 | 2890 | 2880 | 725 |
| 436 | 20230726 | 121400 | 1316553215 | 2880 | 2880 | 2880 | 2880 | 1 |
| 437 | 20230726 | 121300 | 1316550335 | 2890 | 2880 | 2890 | 2880 | 101 |
| 438 | 20230726 | 121200 | 1316259445 | 2890 | 2890 | 2890 | 2890 | 10 |
| 439 | 20230726 | 121100 | 1316230545 | 2890 | 2885 | 2890 | 2885 | 1746 |
| 440 | 20230726 | 121000 | 1311189955 | 2880 | 2880 | 2880 | 2880 | 1146 |
| 441 | 20230726 | 120900 | 1307889475 | 2885 | 2890 | 2890 | 2885 | 39 |
| 442 | 20230726 | 120800 | 1307776790 | 2890 | 2875 | 2890 | 2875 | 1078 |
| 443 | 20230726 | 120700 | 1304664985 | 2875 | 2875 | 2875 | 2875 | 64 |
| 444 | 20230726 | 120600 | 1304480985 | 2875 | 2875 | 2875 | 2875 | 1 |
| 445 | 20230726 | 120500 | 1304478110 | 2880 | 2890 | 2890 | 2880 | 2030 |
| 446 | 20230726 | 120400 | 1298625060 | 2890 | 2890 | 2890 | 2890 | 202 |
| 447 | 20230726 | 120300 | 1298041280 | 2890 | 2875 | 2890 | 2875 | 8452 |
| 448 | 20230726 | 120200 | 1273701850 | 2875 | 2880 | 2880 | 2875 | 7045 |
| 449 | 20230726 | 120100 | 1253412725 | 2880 | 2880 | 2880 | 2880 | 1 |
| 450 | 20230726 | 120000 | 1253409845 | 2895 | 2890 | 2895 | 2850 | 5411 |
| 451 | 20230726 | 115900 | 1237893660 | 2900 | 2900 | 2900 | 2900 | 665 |
| 452 | 20230726 | 115800 | 1235965160 | 2900 | 2900 | 2900 | 2900 | 2 |
| 453 | 20230726 | 115700 | 1235959360 | 2905 | 2905 | 2905 | 2905 | 1 |
| 454 | 20230726 | 115600 | 1235956455 | 2895 | 2890 | 2905 | 2890 | 174 |
| 455 | 20230726 | 115500 | 1235452745 | 2900 | 2890 | 2900 | 2890 | 940 |
| 456 | 20230726 | 115400 | 1232729120 | 2905 | 2905 | 2905 | 2905 | 0 |
| 457 | 20230726 | 115300 | 1232729120 | 2905 | 2895 | 2905 | 2895 | 101 |
| 458 | 20230726 | 115200 | 1232436715 | 2910 | 2910 | 2910 | 2910 | 664 |
| 459 | 20230726 | 115100 | 1230504475 | 2915 | 2915 | 2915 | 2900 | 115 |
| 460 | 20230726 | 115000 | 1230170510 | 2915 | 2910 | 2915 | 2900 | 1966 |
| 461 | 20230726 | 114900 | 1224456405 | 2915 | 2915 | 2915 | 2915 | 669 |
| 462 | 20230726 | 114800 | 1222506270 | 2915 | 2910 | 2915 | 2910 | 328 |
| 463 | 20230726 | 114700 | 1221551785 | 2910 | 2910 | 2910 | 2910 | 9 |
| 464 | 20230726 | 114600 | 1221525595 | 2905 | 2905 | 2905 | 2905 | 291 |
| 465 | 20230726 | 114500 | 1220680240 | 2905 | 2905 | 2905 | 2900 | 35 |
| 466 | 20230726 | 114400 | 1220578590 | 2905 | 2905 | 2905 | 2905 | 520 |
| 467 | 20230726 | 114300 | 1219067990 | 2905 | 2905 | 2905 | 2905 | 870 |
| 468 | 20230726 | 114200 | 1216540640 | 2895 | 2895 | 2895 | 2895 | 3160 |
| 469 | 20230726 | 114100 | 1207392440 | 2895 | 2900 | 2900 | 2885 | 876 |
| 470 | 20230726 | 114000 | 1204856410 | 2885 | 2895 | 2895 | 2885 | 844 |
| 471 | 20230726 | 113900 | 1202413100 | 2895 | 2890 | 2895 | 2890 | 1263 |
| 472 | 20230726 | 113800 | 1198756720 | 2885 | 2885 | 2885 | 2885 | 497 |
| 473 | 20230726 | 113700 | 1197322875 | 2885 | 2885 | 2885 | 2880 | 303 |
| 474 | 20230726 | 113600 | 1196450215 | 2885 | 2885 | 2885 | 2885 | 746 |
| 475 | 20230726 | 113500 | 1194298005 | 2885 | 2885 | 2885 | 2885 | 705 |
| 476 | 20230726 | 113400 | 1192264080 | 2885 | 2885 | 2885 | 2885 | 0 |
| 477 | 20230726 | 113300 | 1192264080 | 2885 | 2880 | 2885 | 2880 | 492 |
| 478 | 20230726 | 113200 | 1190847115 | 2875 | 2880 | 2880 | 2875 | 1050 |
| 479 | 20230726 | 113100 | 1187828115 | 2880 | 2880 | 2880 | 2880 | 415 |
| 480 | 20230726 | 113000 | 1186632915 | 2880 | 2880 | 2880 | 2880 | 848 |
| 481 | 20230726 | 112900 | 1184190675 | 2875 | 2870 | 2875 | 2870 | 2075 |
| 482 | 20230726 | 112800 | 1178225085 | 2865 | 2875 | 2875 | 2865 | 1150 |
| 483 | 20230726 | 112700 | 1174919185 | 2860 | 2875 | 2875 | 2860 | 15480 |
| 484 | 20230726 | 112600 | 1130612000 | 2875 | 2875 | 2875 | 2875 | 111 |
| 485 | 20230726 | 112500 | 1130292875 | 2875 | 2875 | 2875 | 2875 | 371 |
| 486 | 20230726 | 112400 | 1129226250 | 2875 | 2875 | 2875 | 2875 | 787 |
| 487 | 20230726 | 112300 | 1126963625 | 2870 | 2875 | 2875 | 2870 | 197 |
| 488 | 20230726 | 112200 | 1126398150 | 2875 | 2875 | 2875 | 2875 | 365 |
| 489 | 20230726 | 112100 | 1125348775 | 2865 | 2865 | 2865 | 2865 | 30 |
| 490 | 20230726 | 112000 | 1125262825 | 2865 | 2875 | 2875 | 2865 | 1195 |
| 491 | 20230726 | 111900 | 1121831510 | 2875 | 2875 | 2875 | 2865 | 1882 |
| 492 | 20230726 | 111800 | 1116439210 | 2875 | 2875 | 2875 | 2870 | 1024 |
| 493 | 20230726 | 111700 | 1113499210 | 2870 | 2860 | 2875 | 2860 | 537 |
| 494 | 20230726 | 111600 | 1111958895 | 2860 | 2870 | 2870 | 2860 | 3879 |
| 495 | 20230726 | 111500 | 1100829210 | 2845 | 2860 | 2870 | 2845 | 5010 |
| 496 | 20230726 | 111400 | 1086564740 | 2870 | 2865 | 2870 | 2865 | 1816 |
| 497 | 20230726 | 111300 | 1081359925 | 2865 | 2855 | 2865 | 2855 | 101 |
| 498 | 20230726 | 111200 | 1081070570 | 2860 | 2860 | 2860 | 2860 | 97 |
| 499 | 20230726 | 111100 | 1080793150 | 2865 | 2865 | 2865 | 2845 | 925 |
| 500 | 20230726 | 111000 | 1078144225 | 2835 | 2835 | 2835 | 2835 | 0 |
| 501 | 20230726 | 110900 | 1078144225 | 2835 | 2865 | 2885 | 2830 | 16514 |
| 502 | 20230726 | 110800 | 1031191020 | 2865 | 2885 | 2885 | 2865 | 1399 |
| 503 | 20230726 | 110700 | 1027169605 | 2855 | 2870 | 2870 | 2855 | 1279 |
| 504 | 20230726 | 110600 | 1023500575 | 2885 | 2885 | 2885 | 2875 | 1113 |
| 505 | 20230726 | 110500 | 1020300670 | 2885 | 2885 | 2885 | 2885 | 1 |
| 506 | 20230726 | 110400 | 1020297785 | 2885 | 2890 | 2890 | 2875 | 4691 |
| 507 | 20230726 | 110300 | 1006793325 | 2895 | 2895 | 2895 | 2895 | 148 |
| 508 | 20230726 | 110200 | 1006364865 | 2900 | 2900 | 2900 | 2900 | 1 |
| 509 | 20230726 | 110100 | 1006361965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 510 | 20230726 | 110000 | 1006361965 | 2900 | 2895 | 2900 | 2895 | 3355 |
| 511 | 20230726 | 105900 | 996649215 | 2895 | 2880 | 2895 | 2880 | 7105 |
| 512 | 20230726 | 105800 | 976153800 | 2880 | 2875 | 2880 | 2875 | 3167 |
| 513 | 20230726 | 105700 | 967047840 | 2880 | 2880 | 2880 | 2880 | 1787 |
| 514 | 20230726 | 105600 | 961901280 | 2880 | 2875 | 2880 | 2875 | 1922 |
| 515 | 20230726 | 105500 | 956374525 | 2875 | 2875 | 2875 | 2875 | 2279 |
| 516 | 20230726 | 105400 | 949822400 | 2880 | 2875 | 2880 | 2875 | 1704 |
| 517 | 20230726 | 105300 | 944916210 | 2880 | 2880 | 2880 | 2880 | 1067 |
| 518 | 20230726 | 105200 | 941843250 | 2875 | 2870 | 2875 | 2870 | 2534 |
| 519 | 20230726 | 105100 | 934568250 | 2850 | 2845 | 2850 | 2845 | 3135 |
| 520 | 20230726 | 105000 | 925633650 | 2845 | 2860 | 2870 | 2845 | 5183 |
| 521 | 20230726 | 104900 | 910840055 | 2840 | 2840 | 2840 | 2840 | 4545 |
| 522 | 20230726 | 104800 | 897932255 | 2840 | 2845 | 2845 | 2840 | 5317 |
| 523 | 20230726 | 104700 | 882814230 | 2845 | 2860 | 2860 | 2845 | 3198 |
| 524 | 20230726 | 104600 | 873701470 | 2850 | 2855 | 2855 | 2850 | 1886 |
| 525 | 20230726 | 104500 | 868323005 | 2855 | 2855 | 2860 | 2855 | 4269 |
| 526 | 20230726 | 104400 | 856135000 | 2865 | 2860 | 2865 | 2860 | 160 |
| 527 | 20230726 | 104300 | 855676905 | 2865 | 2865 | 2865 | 2865 | 50 |
| 528 | 20230726 | 104200 | 855533655 | 2870 | 2870 | 2875 | 2855 | 1232 |
| 529 | 20230726 | 104100 | 851993735 | 2865 | 2865 | 2865 | 2865 | 13 |
| 530 | 20230726 | 104000 | 851956490 | 2855 | 2855 | 2855 | 2855 | 30 |
| 531 | 20230726 | 103900 | 851870840 | 2855 | 2855 | 2855 | 2855 | 3450 |
| 532 | 20230726 | 103800 | 842021090 | 2865 | 2855 | 2875 | 2850 | 8741 |
| 533 | 20230726 | 103700 | 817100125 | 2860 | 2860 | 2860 | 2855 | 600 |
| 534 | 20230726 | 103600 | 815385005 | 2860 | 2860 | 2860 | 2860 | 0 |
| 535 | 20230726 | 103500 | 815385005 | 2860 | 2870 | 2875 | 2860 | 2144 |
| 536 | 20230726 | 103400 | 809227695 | 2875 | 2850 | 2875 | 2850 | 3256 |
| 537 | 20230726 | 103300 | 799941415 | 2850 | 2870 | 2870 | 2850 | 32223 |
| 538 | 20230726 | 103200 | 707814320 | 2880 | 2885 | 2885 | 2880 | 15 |
| 539 | 20230726 | 103100 | 707771050 | 2885 | 2885 | 2885 | 2880 | 2851 |
| 540 | 20230726 | 103000 | 699560020 | 2880 | 2885 | 2885 | 2860 | 16412 |
| 541 | 20230726 | 102900 | 652492990 | 2875 | 2885 | 2885 | 2875 | 1525 |
| 542 | 20230726 | 102800 | 648098435 | 2890 | 2890 | 2890 | 2885 | 2490 |
| 543 | 20230726 | 102700 | 640911430 | 2890 | 2885 | 2890 | 2885 | 102 |
| 544 | 20230726 | 102600 | 640616655 | 2885 | 2885 | 2885 | 2885 | 0 |
| 545 | 20230726 | 102500 | 640616655 | 2885 | 2890 | 2890 | 2875 | 1039 |
| 546 | 20230726 | 102400 | 637626995 | 2880 | 2890 | 2890 | 2880 | 5123 |
| 547 | 20230726 | 102300 | 622869525 | 2895 | 2895 | 2895 | 2890 | 547 |
| 548 | 20230726 | 102200 | 621288210 | 2895 | 2900 | 2900 | 2895 | 52 |
| 549 | 20230726 | 102100 | 621137450 | 2905 | 2910 | 2910 | 2885 | 2341 |
| 550 | 20230726 | 102000 | 614382105 | 2890 | 2890 | 2890 | 2885 | 28 |
| 551 | 20230726 | 101900 | 614301220 | 2885 | 2885 | 2890 | 2885 | 1699 |
| 552 | 20230726 | 101800 | 609399135 | 2885 | 2900 | 2915 | 2885 | 2848 |
| 553 | 20230726 | 101700 | 601166055 | 2915 | 2905 | 2915 | 2895 | 1079 |
| 554 | 20230726 | 101600 | 598038660 | 2905 | 2905 | 2915 | 2905 | 1883 |
| 555 | 20230726 | 101500 | 592553545 | 2915 | 2915 | 2915 | 2905 | 1102 |
| 556 | 20230726 | 101400 | 589352145 | 2915 | 2920 | 2920 | 2915 | 36 |
| 557 | 20230726 | 101300 | 589247150 | 2920 | 2910 | 2925 | 2910 | 6935 |
| 558 | 20230726 | 101200 | 569013605 | 2910 | 2885 | 2910 | 2880 | 1533 |
| 559 | 20230726 | 101100 | 564578125 | 2880 | 2880 | 2880 | 2880 | 504 |
| 560 | 20230726 | 101000 | 563126605 | 2880 | 2890 | 2890 | 2880 | 12719 |
| 561 | 20230726 | 100900 | 526479675 | 2890 | 2890 | 2890 | 2890 | 0 |
| 562 | 20230726 | 100800 | 526479675 | 2890 | 2900 | 2900 | 2890 | 942 |
| 563 | 20230726 | 100700 | 523753675 | 2900 | 2890 | 2900 | 2890 | 1300 |
| 564 | 20230726 | 100600 | 519991675 | 2900 | 2910 | 2915 | 2885 | 5856 |
| 565 | 20230726 | 100500 | 503077640 | 2905 | 2900 | 2905 | 2900 | 281 |
| 566 | 20230726 | 100400 | 502262545 | 2900 | 2890 | 2905 | 2890 | 2270 |
| 567 | 20230726 | 100300 | 495695295 | 2890 | 2900 | 2910 | 2890 | 939 |
| 568 | 20230726 | 100200 | 492976290 | 2900 | 2905 | 2905 | 2900 | 956 |
| 569 | 20230726 | 100100 | 490200300 | 2905 | 2910 | 2910 | 2905 | 315 |
| 570 | 20230726 | 100000 | 489285150 | 2905 | 2910 | 2910 | 2905 | 807 |
| 571 | 20230726 | 095900 | 486940775 | 2910 | 2915 | 2915 | 2910 | 1673 |
| 572 | 20230726 | 095800 | 482069975 | 2910 | 2910 | 2915 | 2910 | 213 |
| 573 | 20230726 | 095700 | 481450100 | 2910 | 2920 | 2920 | 2910 | 2958 |
| 574 | 20230726 | 095600 | 472831330 | 2915 | 2915 | 2915 | 2915 | 200 |
| 575 | 20230726 | 095500 | 472248330 | 2910 | 2915 | 2925 | 2910 | 4772 |
| 576 | 20230726 | 095400 | 458333430 | 2905 | 2915 | 2915 | 2885 | 6008 |
| 577 | 20230726 | 095300 | 440938210 | 2915 | 2910 | 2915 | 2895 | 5813 |
| 578 | 20230726 | 095200 | 424053900 | 2930 | 2910 | 2930 | 2910 | 471 |
| 579 | 20230726 | 095100 | 422678570 | 2910 | 2920 | 2920 | 2910 | 1000 |
| 580 | 20230726 | 095000 | 419763570 | 2915 | 2920 | 2930 | 2910 | 2404 |
| 581 | 20230726 | 094900 | 412744925 | 2910 | 2910 | 2910 | 2910 | 5021 |
| 582 | 20230726 | 094800 | 398133815 | 2915 | 2925 | 2925 | 2910 | 1055 |
| 583 | 20230726 | 094700 | 395056235 | 2915 | 2910 | 2915 | 2880 | 14544 |
| 584 | 20230726 | 094600 | 352911460 | 2910 | 2910 | 2920 | 2910 | 2650 |
| 585 | 20230726 | 094500 | 345199020 | 2910 | 2920 | 2920 | 2910 | 742 |
| 586 | 20230726 | 094400 | 343037615 | 2920 | 2920 | 2920 | 2920 | 1100 |
| 587 | 20230726 | 094300 | 339825615 | 2930 | 2930 | 2930 | 2930 | 88 |
| 588 | 20230726 | 094200 | 339567775 | 2920 | 2920 | 2920 | 2915 | 723 |
| 589 | 20230726 | 094100 | 337459005 | 2920 | 2925 | 2925 | 2920 | 555 |
| 590 | 20230726 | 094000 | 335838145 | 2930 | 2940 | 2940 | 2930 | 494 |
| 591 | 20230726 | 093900 | 334390325 | 2940 | 2945 | 2945 | 2940 | 249 |
| 592 | 20230726 | 093800 | 333657335 | 2950 | 2945 | 2950 | 2940 | 1126 |
| 593 | 20230726 | 093700 | 330339845 | 2945 | 2950 | 2955 | 2945 | 923 |
| 594 | 20230726 | 093600 | 327619080 | 2950 | 2940 | 2950 | 2935 | 3645 |
| 595 | 20230726 | 093500 | 316905940 | 2935 | 2930 | 2940 | 2920 | 2773 |
| 596 | 20230726 | 093400 | 308787990 | 2930 | 2940 | 2940 | 2930 | 595 |
| 597 | 20230726 | 093300 | 307039840 | 2950 | 2905 | 2950 | 2900 | 5272 |
| 598 | 20230726 | 093200 | 291569925 | 2920 | 2900 | 2920 | 2900 | 1648 |
| 599 | 20230726 | 093100 | 286762855 | 2920 | 2910 | 2920 | 2895 | 1843 |
| 600 | 20230726 | 093000 | 281410750 | 2910 | 2910 | 2915 | 2905 | 1682 |
| 601 | 20230726 | 092900 | 276515610 | 2910 | 2920 | 2920 | 2910 | 374 |
| 602 | 20230726 | 092800 | 275425430 | 2940 | 2915 | 2940 | 2915 | 1536 |
| 603 | 20230726 | 092700 | 270931120 | 2910 | 2900 | 2915 | 2895 | 2486 |
| 604 | 20230726 | 092600 | 263720645 | 2895 | 2910 | 2915 | 2895 | 2978 |
| 605 | 20230726 | 092500 | 255083075 | 2895 | 2890 | 2915 | 2890 | 5783 |
| 606 | 20230726 | 092400 | 238308580 | 2910 | 2900 | 2910 | 2890 | 1762 |
| 607 | 20230726 | 092300 | 233208240 | 2900 | 2890 | 2900 | 2890 | 5966 |
| 608 | 20230726 | 092200 | 215937220 | 2895 | 2890 | 2895 | 2885 | 1780 |
| 609 | 20230726 | 092100 | 210793395 | 2890 | 2900 | 2900 | 2885 | 5883 |
| 610 | 20230726 | 092000 | 193762740 | 2905 | 2915 | 2915 | 2905 | 2091 |
| 611 | 20230726 | 091900 | 187685110 | 2915 | 2915 | 2915 | 2915 | 9 |
| 612 | 20230726 | 091800 | 187658875 | 2920 | 2905 | 2920 | 2905 | 1590 |
| 613 | 20230726 | 091700 | 183022465 | 2905 | 2920 | 2920 | 2905 | 1784 |
| 614 | 20230726 | 091600 | 177833955 | 2920 | 2910 | 2920 | 2910 | 1755 |
| 615 | 20230726 | 091500 | 172717195 | 2905 | 2910 | 2910 | 2900 | 1609 |
| 616 | 20230726 | 091400 | 168045525 | 2910 | 2910 | 2915 | 2900 | 4618 |
| 617 | 20230726 | 091300 | 154622340 | 2910 | 2920 | 2920 | 2910 | 1404 |
| 618 | 20230726 | 091200 | 150530785 | 2920 | 2925 | 2925 | 2920 | 4287 |
| 619 | 20230726 | 091100 | 138011260 | 2925 | 2925 | 2935 | 2920 | 2276 |
| 620 | 20230726 | 091000 | 131364945 | 2935 | 2940 | 2940 | 2925 | 1749 |
| 621 | 20230726 | 090900 | 126247500 | 2920 | 2915 | 2940 | 2915 | 1489 |
| 622 | 20230726 | 090800 | 121873005 | 2915 | 2925 | 2930 | 2915 | 16144 |
| 623 | 20230726 | 090700 | 74703640 | 2935 | 2940 | 2940 | 2925 | 3343 |
| 624 | 20230726 | 090600 | 64915990 | 2940 | 2960 | 2960 | 2940 | 8157 |
| 625 | 20230726 | 090500 | 40848900 | 2960 | 2970 | 2990 | 2960 | 3242 |
| 626 | 20230726 | 090400 | 31239035 | 2965 | 2970 | 2985 | 2965 | 1072 |
| 627 | 20230726 | 090300 | 28057810 | 2970 | 2975 | 2975 | 2965 | 1005 |
| 628 | 20230726 | 090200 | 25072945 | 2985 | 2980 | 2985 | 2965 | 2426 |
| 629 | 20230726 | 090100 | 17862150 | 2980 | 3005 | 3005 | 2975 | 1806 |
| 630 | 20230726 | 090000 | 12475040 | 3010 | 2985 | 3010 | 2985 | 4175 |