30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 982 |
| 3 | 20230726 | 185900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 4 | 20230726 | 185800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 5 | 20230726 | 185700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 6 | 20230726 | 185600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 7 | 20230726 | 185500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 8 | 20230726 | 185400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 9 | 20230726 | 185300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 10 | 20230726 | 185200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 11 | 20230726 | 185100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 12 | 20230726 | 185000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 13 | 20230726 | 184900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 14 | 20230726 | 184800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 15 | 20230726 | 184700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 16 | 20230726 | 184600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 17 | 20230726 | 184500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 18 | 20230726 | 184400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 19 | 20230726 | 184300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 20 | 20230726 | 184200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 21 | 20230726 | 184100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 22 | 20230726 | 184000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 23 | 20230726 | 183900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 24 | 20230726 | 183800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 25 | 20230726 | 183700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 26 | 20230726 | 183600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 27 | 20230726 | 183500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 28 | 20230726 | 183400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 29 | 20230726 | 183300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 30 | 20230726 | 183200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 31 | 20230726 | 183100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 32 | 20230726 | 183000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 982 |
| 33 | 20230726 | 182900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 34 | 20230726 | 182800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 35 | 20230726 | 182700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 36 | 20230726 | 182600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 37 | 20230726 | 182500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 38 | 20230726 | 182400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 39 | 20230726 | 182300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 40 | 20230726 | 182200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 41 | 20230726 | 182100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 42 | 20230726 | 182000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 43 | 20230726 | 181900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 44 | 20230726 | 181800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 45 | 20230726 | 181700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 46 | 20230726 | 181600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 47 | 20230726 | 181500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 48 | 20230726 | 181400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 49 | 20230726 | 181300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 50 | 20230726 | 181200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 51 | 20230726 | 181100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 52 | 20230726 | 181000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 53 | 20230726 | 180900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 54 | 20230726 | 180800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 55 | 20230726 | 180700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 56 | 20230726 | 180600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 57 | 20230726 | 180500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 58 | 20230726 | 180400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 59 | 20230726 | 180300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 60 | 20230726 | 180200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 61 | 20230726 | 180100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 62 | 20230726 | 180000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 982 |
| 63 | 20230726 | 175900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 64 | 20230726 | 175800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 65 | 20230726 | 175700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 66 | 20230726 | 175600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 67 | 20230726 | 175500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 68 | 20230726 | 175400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 69 | 20230726 | 175300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 70 | 20230726 | 175200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 71 | 20230726 | 175100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 72 | 20230726 | 175000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 73 | 20230726 | 174900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 74 | 20230726 | 174800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 75 | 20230726 | 174700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 76 | 20230726 | 174600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 77 | 20230726 | 174500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 78 | 20230726 | 174400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 79 | 20230726 | 174300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 80 | 20230726 | 174200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 81 | 20230726 | 174100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 82 | 20230726 | 174000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 83 | 20230726 | 173900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 84 | 20230726 | 173800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 85 | 20230726 | 173700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 86 | 20230726 | 173600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 87 | 20230726 | 173500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 88 | 20230726 | 173400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 89 | 20230726 | 173300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 90 | 20230726 | 173200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 91 | 20230726 | 173100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 92 | 20230726 | 173000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 982 |
| 93 | 20230726 | 172900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 94 | 20230726 | 172800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 95 | 20230726 | 172700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 96 | 20230726 | 172600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 97 | 20230726 | 172500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 98 | 20230726 | 172400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 99 | 20230726 | 172300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 100 | 20230726 | 172200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 101 | 20230726 | 172100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 102 | 20230726 | 172000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 103 | 20230726 | 171900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 104 | 20230726 | 171800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 105 | 20230726 | 171700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 106 | 20230726 | 171600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 107 | 20230726 | 171500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 108 | 20230726 | 171400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 109 | 20230726 | 171300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 110 | 20230726 | 171200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 111 | 20230726 | 171100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 112 | 20230726 | 171000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 113 | 20230726 | 170900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 114 | 20230726 | 170800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 115 | 20230726 | 170700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 116 | 20230726 | 170600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 117 | 20230726 | 170500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 118 | 20230726 | 170400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 119 | 20230726 | 170300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 120 | 20230726 | 170200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 121 | 20230726 | 170100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 122 | 20230726 | 170000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 982 |
| 123 | 20230726 | 165900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 124 | 20230726 | 165800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 125 | 20230726 | 165700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 126 | 20230726 | 165600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 127 | 20230726 | 165500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 128 | 20230726 | 165400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 129 | 20230726 | 165300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 130 | 20230726 | 165200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 131 | 20230726 | 165100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 132 | 20230726 | 165000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 133 | 20230726 | 164900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 134 | 20230726 | 164800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 135 | 20230726 | 164700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 136 | 20230726 | 164600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 137 | 20230726 | 164500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 138 | 20230726 | 164400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 139 | 20230726 | 164300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 140 | 20230726 | 164200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 141 | 20230726 | 164100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 142 | 20230726 | 164000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 143 | 20230726 | 163900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 144 | 20230726 | 163800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 145 | 20230726 | 163700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 146 | 20230726 | 163600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 147 | 20230726 | 163500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 148 | 20230726 | 163400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 149 | 20230726 | 163300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 150 | 20230726 | 163200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 151 | 20230726 | 163100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 152 | 20230726 | 163000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 982 |
| 153 | 20230726 | 162900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 154 | 20230726 | 162800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 155 | 20230726 | 162700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 156 | 20230726 | 162600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 157 | 20230726 | 162500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 158 | 20230726 | 162400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 159 | 20230726 | 162300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 160 | 20230726 | 162200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 161 | 20230726 | 162100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 162 | 20230726 | 162000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 163 | 20230726 | 161900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 164 | 20230726 | 161800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 165 | 20230726 | 161700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 166 | 20230726 | 161600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 167 | 20230726 | 161500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 168 | 20230726 | 161400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 169 | 20230726 | 161300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 170 | 20230726 | 161200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 171 | 20230726 | 161100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 172 | 20230726 | 161000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 173 | 20230726 | 160900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 174 | 20230726 | 160800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 175 | 20230726 | 160700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 176 | 20230726 | 160600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 177 | 20230726 | 160500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 178 | 20230726 | 160400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 179 | 20230726 | 160300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 180 | 20230726 | 160200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 181 | 20230726 | 160100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 182 | 20230726 | 160000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 982 |
| 183 | 20230726 | 155900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 184 | 20230726 | 155800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 185 | 20230726 | 155700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 186 | 20230726 | 155600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 187 | 20230726 | 155500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 188 | 20230726 | 155400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 189 | 20230726 | 155300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 190 | 20230726 | 155200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 191 | 20230726 | 155100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 192 | 20230726 | 155000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 193 | 20230726 | 154900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 194 | 20230726 | 154800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 195 | 20230726 | 154700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 196 | 20230726 | 154600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 197 | 20230726 | 154500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 198 | 20230726 | 154400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 199 | 20230726 | 154300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 200 | 20230726 | 154200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 201 | 20230726 | 154100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 202 | 20230726 | 154000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 203 | 20230726 | 153900 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 204 | 20230726 | 153800 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 205 | 20230726 | 153700 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 206 | 20230726 | 153600 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 207 | 20230726 | 153500 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 208 | 20230726 | 153400 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 209 | 20230726 | 153300 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 210 | 20230726 | 153200 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 211 | 20230726 | 153100 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 0 |
| 212 | 20230726 | 153000 | 1774771645 | 2985 | 2985 | 2985 | 2985 | 1964 |
| 213 | 20230726 | 152900 | 1771840375 | 2980 | 2980 | 2980 | 2980 | 0 |
| 214 | 20230726 | 152800 | 1771840375 | 2980 | 2980 | 2980 | 2980 | 0 |
| 215 | 20230726 | 152700 | 1771840375 | 2980 | 2980 | 2980 | 2980 | 0 |
| 216 | 20230726 | 152600 | 1771840375 | 2980 | 2980 | 2980 | 2980 | 0 |
| 217 | 20230726 | 152500 | 1771840375 | 2980 | 2980 | 2980 | 2980 | 0 |
| 218 | 20230726 | 152400 | 1771840375 | 2980 | 2980 | 2980 | 2980 | 0 |
| 219 | 20230726 | 152300 | 1771840375 | 2980 | 2980 | 2980 | 2980 | 0 |
| 220 | 20230726 | 152200 | 1771840375 | 2980 | 2980 | 2980 | 2980 | 0 |
| 221 | 20230726 | 152100 | 1771840375 | 2980 | 2980 | 2980 | 2980 | 0 |
| 222 | 20230726 | 152000 | 1771840375 | 2980 | 2980 | 2980 | 2980 | 0 |
| 223 | 20230726 | 151900 | 1771840375 | 2980 | 2980 | 2985 | 2980 | 447 |
| 224 | 20230726 | 151800 | 1770508310 | 2985 | 2980 | 2985 | 2980 | 548 |
| 225 | 20230726 | 151700 | 1768872650 | 2980 | 2980 | 2980 | 2975 | 244 |
| 226 | 20230726 | 151600 | 1768146030 | 2975 | 2980 | 2985 | 2975 | 848 |
| 227 | 20230726 | 151500 | 1765618845 | 2980 | 2980 | 2980 | 2980 | 153 |
| 228 | 20230726 | 151400 | 1765162905 | 2980 | 2975 | 2980 | 2975 | 29 |
| 229 | 20230726 | 151300 | 1765076585 | 2975 | 2975 | 2980 | 2970 | 1208 |
| 230 | 20230726 | 151200 | 1761483605 | 2975 | 2975 | 2975 | 2975 | 151 |
| 231 | 20230726 | 151100 | 1761034380 | 2975 | 2970 | 2975 | 2970 | 875 |
| 232 | 20230726 | 151000 | 1758431515 | 2970 | 2975 | 2975 | 2970 | 1423 |
| 233 | 20230726 | 150900 | 1754198320 | 2975 | 2975 | 2975 | 2975 | 9 |
| 234 | 20230726 | 150800 | 1754171545 | 2975 | 2970 | 2975 | 2970 | 48 |
| 235 | 20230726 | 150700 | 1754028945 | 2970 | 2965 | 2970 | 2965 | 108 |
| 236 | 20230726 | 150600 | 1753708530 | 2965 | 2970 | 2970 | 2965 | 460 |
| 237 | 20230726 | 150500 | 1752344620 | 2970 | 2965 | 2970 | 2965 | 493 |
| 238 | 20230726 | 150400 | 1750882850 | 2965 | 2970 | 2970 | 2965 | 168 |
| 239 | 20230726 | 150300 | 1750384230 | 2965 | 2965 | 2970 | 2965 | 385 |
| 240 | 20230726 | 150200 | 1749241685 | 2965 | 2970 | 2970 | 2965 | 1393 |
| 241 | 20230726 | 150100 | 1745109185 | 2975 | 2975 | 2975 | 2975 | 324 |
| 242 | 20230726 | 150000 | 1744145285 | 2980 | 2980 | 2980 | 2980 | 0 |
| 243 | 20230726 | 145900 | 1744145285 | 2980 | 2980 | 2980 | 2980 | 465 |
| 244 | 20230726 | 145800 | 1742759585 | 2985 | 2990 | 2990 | 2985 | 757 |
| 245 | 20230726 | 145700 | 1740498045 | 2985 | 2980 | 2985 | 2980 | 34 |
| 246 | 20230726 | 145600 | 1740396600 | 2980 | 2980 | 2980 | 2975 | 2055 |
| 247 | 20230726 | 145500 | 1734282850 | 2980 | 2975 | 2980 | 2975 | 141 |
| 248 | 20230726 | 145400 | 1733863325 | 2975 | 2975 | 2975 | 2975 | 199 |
| 249 | 20230726 | 145300 | 1733271300 | 2975 | 2975 | 2975 | 2975 | 1 |
| 250 | 20230726 | 145200 | 1733268325 | 2975 | 2975 | 2980 | 2975 | 1051 |
| 251 | 20230726 | 145100 | 1730141540 | 2965 | 2965 | 2965 | 2965 | 0 |
| 252 | 20230726 | 145000 | 1730141540 | 2965 | 2970 | 2970 | 2965 | 307 |
| 253 | 20230726 | 144900 | 1729231065 | 2970 | 2970 | 2970 | 2970 | 4 |
| 254 | 20230726 | 144800 | 1729219185 | 2970 | 2970 | 2970 | 2965 | 58 |
| 255 | 20230726 | 144700 | 1729047110 | 2965 | 2965 | 2965 | 2965 | 0 |
| 256 | 20230726 | 144600 | 1729047110 | 2965 | 2965 | 2965 | 2965 | 19 |
| 257 | 20230726 | 144500 | 1728990775 | 2965 | 2965 | 2965 | 2965 | 72 |
| 258 | 20230726 | 144400 | 1728777295 | 2970 | 2980 | 2980 | 2970 | 3141 |
| 259 | 20230726 | 144300 | 1719447115 | 2980 | 2980 | 2980 | 2980 | 12 |
| 260 | 20230726 | 144200 | 1719411355 | 2980 | 2980 | 2980 | 2980 | 500 |
| 261 | 20230726 | 144100 | 1717921355 | 2995 | 2990 | 2995 | 2990 | 500 |
| 262 | 20230726 | 144000 | 1716424355 | 2990 | 2990 | 2990 | 2990 | 0 |
| 263 | 20230726 | 143900 | 1716424355 | 2990 | 2990 | 2990 | 2990 | 600 |
| 264 | 20230726 | 143800 | 1714630355 | 2990 | 2985 | 2990 | 2985 | 4457 |
| 265 | 20230726 | 143700 | 1701325210 | 2985 | 2985 | 2985 | 2985 | 844 |
| 266 | 20230726 | 143600 | 1698805870 | 2985 | 2985 | 2985 | 2985 | 0 |
| 267 | 20230726 | 143500 | 1698805870 | 2985 | 2980 | 2985 | 2980 | 1104 |
| 268 | 20230726 | 143400 | 1695515760 | 2985 | 2985 | 2985 | 2985 | 163 |
| 269 | 20230726 | 143300 | 1695029205 | 2985 | 2985 | 2985 | 2985 | 0 |
| 270 | 20230726 | 143200 | 1695029205 | 2985 | 2975 | 2985 | 2975 | 438 |
| 271 | 20230726 | 143100 | 1693726145 | 2975 | 2970 | 2975 | 2970 | 809 |
| 272 | 20230726 | 143000 | 1691323335 | 2985 | 2985 | 2985 | 2970 | 359 |
| 273 | 20230726 | 142900 | 1690252150 | 2990 | 2990 | 2990 | 2990 | 505 |
| 274 | 20230726 | 142800 | 1688742200 | 2990 | 2985 | 2990 | 2985 | 343 |
| 275 | 20230726 | 142700 | 1687717615 | 2980 | 2980 | 2980 | 2980 | 930 |
| 276 | 20230726 | 142600 | 1684946215 | 2980 | 2980 | 2980 | 2980 | 0 |
| 277 | 20230726 | 142500 | 1684946215 | 2980 | 2960 | 2980 | 2960 | 2663 |
| 278 | 20230726 | 142400 | 1677037085 | 2970 | 2970 | 2970 | 2970 | 598 |
| 279 | 20230726 | 142300 | 1675261025 | 2980 | 2980 | 2980 | 2980 | 0 |
| 280 | 20230726 | 142200 | 1675261025 | 2980 | 2980 | 2980 | 2980 | 0 |
| 281 | 20230726 | 142100 | 1675261025 | 2980 | 2965 | 2980 | 2965 | 231 |
| 282 | 20230726 | 142000 | 1674576035 | 2980 | 2965 | 2980 | 2965 | 125 |
| 283 | 20230726 | 141900 | 1674203565 | 2965 | 2980 | 2980 | 2965 | 2330 |
| 284 | 20230726 | 141800 | 1667294995 | 2980 | 2980 | 2980 | 2980 | 418 |
| 285 | 20230726 | 141700 | 1666049355 | 2980 | 2975 | 2980 | 2970 | 125 |
| 286 | 20230726 | 141600 | 1665677255 | 2970 | 2945 | 2970 | 2945 | 4536 |
| 287 | 20230726 | 141500 | 1652236435 | 2945 | 2960 | 2970 | 2945 | 2270 |
| 288 | 20230726 | 141400 | 1645504040 | 2955 | 2940 | 2960 | 2940 | 2819 |
| 289 | 20230726 | 141300 | 1637160795 | 2950 | 2950 | 2950 | 2945 | 1709 |
| 290 | 20230726 | 141200 | 1632119480 | 2950 | 2945 | 2950 | 2945 | 1004 |
| 291 | 20230726 | 141100 | 1629157700 | 2950 | 2950 | 2950 | 2950 | 1841 |
| 292 | 20230726 | 141000 | 1623726750 | 2950 | 2940 | 2950 | 2940 | 17905 |
| 293 | 20230726 | 140900 | 1570907110 | 2935 | 2940 | 2940 | 2935 | 4074 |
| 294 | 20230726 | 140800 | 1558940940 | 2955 | 2950 | 2955 | 2950 | 253 |
| 295 | 20230726 | 140700 | 1558194585 | 2940 | 2940 | 2940 | 2940 | 91 |
| 296 | 20230726 | 140600 | 1557927045 | 2965 | 2965 | 2965 | 2965 | 1 |
| 297 | 20230726 | 140500 | 1557924080 | 2935 | 2950 | 2950 | 2935 | 6805 |
| 298 | 20230726 | 140400 | 1537906075 | 2950 | 2950 | 2950 | 2950 | 1687 |
| 299 | 20230726 | 140300 | 1532929425 | 2950 | 2965 | 2975 | 2950 | 1508 |
| 300 | 20230726 | 140200 | 1528449725 | 2965 | 2960 | 2965 | 2960 | 260 |
| 301 | 20230726 | 140100 | 1527679555 | 2955 | 2950 | 2955 | 2950 | 849 |
| 302 | 20230726 | 140000 | 1525171560 | 2950 | 2950 | 2950 | 2945 | 1430 |
| 303 | 20230726 | 135900 | 1520959670 | 2950 | 2950 | 2955 | 2950 | 92 |
| 304 | 20230726 | 135800 | 1520688220 | 2955 | 2950 | 2955 | 2950 | 268 |
| 305 | 20230726 | 135700 | 1519896605 | 2945 | 2945 | 2945 | 2945 | 134 |
| 306 | 20230726 | 135600 | 1519501975 | 2950 | 2960 | 2960 | 2950 | 221 |
| 307 | 20230726 | 135500 | 1518848915 | 2955 | 2940 | 2955 | 2940 | 1436 |
| 308 | 20230726 | 135400 | 1514624300 | 2940 | 2960 | 2960 | 2940 | 5042 |
| 309 | 20230726 | 135300 | 1499771280 | 2960 | 2960 | 2965 | 2960 | 1059 |
| 310 | 20230726 | 135200 | 1496636440 | 2960 | 2960 | 2960 | 2960 | 102 |
| 311 | 20230726 | 135100 | 1496334520 | 2960 | 2970 | 2970 | 2960 | 2800 |
| 312 | 20230726 | 135000 | 1488046510 | 2970 | 2970 | 2970 | 2970 | 0 |
| 313 | 20230726 | 134900 | 1488046510 | 2970 | 2970 | 2970 | 2970 | 200 |
| 314 | 20230726 | 134800 | 1487452510 | 2970 | 2970 | 2970 | 2970 | 50 |
| 315 | 20230726 | 134700 | 1487304010 | 2970 | 2970 | 2970 | 2970 | 1 |
| 316 | 20230726 | 134600 | 1487301040 | 2965 | 2965 | 2965 | 2965 | 1337 |
| 317 | 20230726 | 134500 | 1483336835 | 2970 | 2970 | 2970 | 2970 | 1001 |
| 318 | 20230726 | 134400 | 1480363865 | 2975 | 2975 | 2975 | 2975 | 101 |
| 319 | 20230726 | 134300 | 1480063390 | 2960 | 2965 | 2985 | 2960 | 41 |
| 320 | 20230726 | 134200 | 1479941880 | 2985 | 2960 | 2990 | 2960 | 2104 |
| 321 | 20230726 | 134100 | 1473691685 | 2955 | 2965 | 2965 | 2955 | 4991 |
| 322 | 20230726 | 134000 | 1458924035 | 2960 | 2965 | 2965 | 2960 | 300 |
| 323 | 20230726 | 133900 | 1458034870 | 2980 | 2980 | 2980 | 2980 | 500 |
| 324 | 20230726 | 133800 | 1456544870 | 2985 | 2980 | 2985 | 2980 | 2046 |
| 325 | 20230726 | 133700 | 1450442345 | 2980 | 2985 | 2985 | 2975 | 147 |
| 326 | 20230726 | 133600 | 1450004775 | 2985 | 2990 | 2990 | 2985 | 18 |
| 327 | 20230726 | 133500 | 1449950965 | 2965 | 2970 | 2980 | 2965 | 2760 |
| 328 | 20230726 | 133400 | 1441762120 | 2965 | 2965 | 2965 | 2965 | 227 |
| 329 | 20230726 | 133300 | 1441089065 | 3000 | 3000 | 3000 | 3000 | 1000 |
| 330 | 20230726 | 133200 | 1438089065 | 3000 | 2985 | 3000 | 2985 | 2432 |
| 331 | 20230726 | 133100 | 1430807975 | 2985 | 2985 | 2985 | 2985 | 151 |
| 332 | 20230726 | 133000 | 1430357240 | 2955 | 2985 | 2985 | 2955 | 567 |
| 333 | 20230726 | 132900 | 1428675555 | 2985 | 2985 | 2985 | 2985 | 3 |
| 334 | 20230726 | 132800 | 1428666600 | 2995 | 2990 | 2995 | 2985 | 505 |
| 335 | 20230726 | 132700 | 1427155320 | 2980 | 2980 | 2980 | 2980 | 610 |
| 336 | 20230726 | 132600 | 1425337520 | 2995 | 3000 | 3000 | 2980 | 87 |
| 337 | 20230726 | 132500 | 1425077800 | 2995 | 2995 | 2995 | 2995 | 7 |
| 338 | 20230726 | 132400 | 1425056835 | 2995 | 2995 | 2995 | 2995 | 502 |
| 339 | 20230726 | 132300 | 1423553345 | 2995 | 2995 | 2995 | 2990 | 78 |
| 340 | 20230726 | 132200 | 1423320085 | 2995 | 3000 | 3000 | 2995 | 503 |
| 341 | 20230726 | 132100 | 1421811095 | 2995 | 2995 | 2995 | 2995 | 299 |
| 342 | 20230726 | 132000 | 1420915590 | 2995 | 2995 | 2995 | 2995 | 534 |
| 343 | 20230726 | 131900 | 1419316260 | 2995 | 2965 | 2995 | 2965 | 7480 |
| 344 | 20230726 | 131800 | 1397090095 | 2965 | 2965 | 2965 | 2965 | 400 |
| 345 | 20230726 | 131700 | 1395904095 | 2970 | 2965 | 2970 | 2965 | 250 |
| 346 | 20230726 | 131600 | 1395162840 | 2960 | 2960 | 2960 | 2960 | 205 |
| 347 | 20230726 | 131500 | 1394556040 | 2960 | 2960 | 2960 | 2960 | 16 |
| 348 | 20230726 | 131400 | 1394508680 | 2965 | 2955 | 2965 | 2950 | 390 |
| 349 | 20230726 | 131300 | 1393355000 | 2960 | 2960 | 2960 | 2960 | 0 |
| 350 | 20230726 | 131200 | 1393355000 | 2960 | 2960 | 2960 | 2960 | 0 |
| 351 | 20230726 | 131100 | 1393355000 | 2960 | 2960 | 2965 | 2950 | 877 |
| 352 | 20230726 | 131000 | 1390767685 | 2950 | 2950 | 2950 | 2950 | 3 |
| 353 | 20230726 | 130900 | 1390758835 | 2960 | 2960 | 2960 | 2960 | 4 |
| 354 | 20230726 | 130800 | 1390746995 | 2950 | 2950 | 2950 | 2950 | 0 |
| 355 | 20230726 | 130700 | 1390746995 | 2950 | 2950 | 2950 | 2950 | 2535 |
| 356 | 20230726 | 130600 | 1383268745 | 2950 | 2955 | 2955 | 2950 | 1140 |
| 357 | 20230726 | 130500 | 1379904745 | 2955 | 2960 | 2960 | 2955 | 328 |
| 358 | 20230726 | 130400 | 1378935115 | 2960 | 2960 | 2960 | 2960 | 428 |
| 359 | 20230726 | 130300 | 1377668235 | 2955 | 2950 | 2955 | 2950 | 350 |
| 360 | 20230726 | 130200 | 1376634235 | 2950 | 2950 | 2950 | 2950 | 900 |
| 361 | 20230726 | 130100 | 1373979235 | 2950 | 2960 | 2960 | 2950 | 7860 |
| 362 | 20230726 | 130000 | 1350757145 | 2960 | 2970 | 2970 | 2960 | 1784 |
| 363 | 20230726 | 125900 | 1345464950 | 2970 | 2965 | 2970 | 2965 | 144 |
| 364 | 20230726 | 125800 | 1345037980 | 2965 | 2965 | 2965 | 2965 | 180 |
| 365 | 20230726 | 125700 | 1344504280 | 2965 | 2965 | 2965 | 2965 | 80 |
| 366 | 20230726 | 125600 | 1344267080 | 2960 | 2965 | 2965 | 2960 | 1000 |
| 367 | 20230726 | 125500 | 1341303720 | 2965 | 2965 | 2965 | 2965 | 4007 |
| 368 | 20230726 | 125400 | 1329422965 | 2965 | 2965 | 2965 | 2965 | 500 |
| 369 | 20230726 | 125300 | 1327940465 | 2965 | 2965 | 2965 | 2965 | 100 |
| 370 | 20230726 | 125200 | 1327643965 | 2965 | 2960 | 2965 | 2960 | 720 |
| 371 | 20230726 | 125100 | 1325510665 | 2970 | 2970 | 2970 | 2970 | 258 |
| 372 | 20230726 | 125000 | 1324744405 | 2970 | 2970 | 2970 | 2970 | 443 |
| 373 | 20230726 | 124900 | 1323428695 | 2970 | 2960 | 2970 | 2960 | 782 |
| 374 | 20230726 | 124800 | 1321110530 | 2960 | 2960 | 2960 | 2960 | 779 |
| 375 | 20230726 | 124700 | 1318804690 | 2955 | 2950 | 2955 | 2950 | 2730 |
| 376 | 20230726 | 124600 | 1310750440 | 2945 | 2945 | 2945 | 2945 | 606 |
| 377 | 20230726 | 124500 | 1308965770 | 2945 | 2955 | 2955 | 2945 | 77 |
| 378 | 20230726 | 124400 | 1308738355 | 2955 | 2950 | 2960 | 2950 | 5723 |
| 379 | 20230726 | 124300 | 1291854770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 380 | 20230726 | 124200 | 1291854770 | 2950 | 2955 | 2955 | 2950 | 352 |
| 381 | 20230726 | 124100 | 1290815245 | 2955 | 2950 | 2955 | 2950 | 560 |
| 382 | 20230726 | 124000 | 1289161145 | 2955 | 2955 | 2955 | 2955 | 0 |
| 383 | 20230726 | 123900 | 1289161145 | 2955 | 2955 | 2955 | 2955 | 1683 |
| 384 | 20230726 | 123800 | 1284187880 | 2945 | 2945 | 2945 | 2945 | 366 |
| 385 | 20230726 | 123700 | 1283110010 | 2935 | 2945 | 2945 | 2935 | 10000 |
| 386 | 20230726 | 123600 | 1253732040 | 2950 | 2950 | 2950 | 2945 | 6 |
| 387 | 20230726 | 123500 | 1253714355 | 2950 | 2955 | 2955 | 2950 | 5000 |
| 388 | 20230726 | 123400 | 1238948525 | 2955 | 2955 | 2955 | 2955 | 13 |
| 389 | 20230726 | 123300 | 1238910110 | 2955 | 2965 | 2965 | 2955 | 1642 |
| 390 | 20230726 | 123200 | 1234050290 | 2965 | 2960 | 2970 | 2960 | 1050 |
| 391 | 20230726 | 123100 | 1230937040 | 2965 | 2970 | 2970 | 2965 | 121 |
| 392 | 20230726 | 123000 | 1230578175 | 2970 | 2970 | 2970 | 2970 | 206 |
| 393 | 20230726 | 122900 | 1229966355 | 2970 | 2970 | 2970 | 2970 | 100 |
| 394 | 20230726 | 122800 | 1229669355 | 2970 | 2965 | 2970 | 2965 | 200 |
| 395 | 20230726 | 122700 | 1229075855 | 2965 | 2970 | 2970 | 2965 | 317 |
| 396 | 20230726 | 122600 | 1228135935 | 2965 | 2965 | 2965 | 2965 | 100 |
| 397 | 20230726 | 122500 | 1227839435 | 2960 | 2960 | 2960 | 2960 | 86 |
| 398 | 20230726 | 122400 | 1227584875 | 2960 | 2960 | 2960 | 2960 | 15 |
| 399 | 20230726 | 122300 | 1227540475 | 2960 | 2960 | 2960 | 2960 | 1100 |
| 400 | 20230726 | 122200 | 1224284475 | 2955 | 2955 | 2955 | 2955 | 1373 |
| 401 | 20230726 | 122100 | 1220227260 | 2955 | 2980 | 2980 | 2945 | 13978 |
| 402 | 20230726 | 122000 | 1178871020 | 2980 | 2985 | 2990 | 2980 | 133 |
| 403 | 20230726 | 121900 | 1178474535 | 2990 | 2990 | 2990 | 2990 | 10 |
| 404 | 20230726 | 121800 | 1178444635 | 2990 | 2990 | 2990 | 2990 | 1 |
| 405 | 20230726 | 121700 | 1178441645 | 2990 | 2990 | 2990 | 2990 | 1 |
| 406 | 20230726 | 121600 | 1178438655 | 2970 | 2970 | 2970 | 2970 | 2 |
| 407 | 20230726 | 121500 | 1178432715 | 2970 | 2990 | 2990 | 2970 | 3 |
| 408 | 20230726 | 121400 | 1178423765 | 2965 | 2980 | 2980 | 2965 | 1301 |
| 409 | 20230726 | 121300 | 1174551300 | 2980 | 2980 | 2980 | 2965 | 142 |
| 410 | 20230726 | 121200 | 1174128170 | 2980 | 2970 | 2980 | 2970 | 104 |
| 411 | 20230726 | 121100 | 1173818260 | 2965 | 2970 | 2970 | 2965 | 2917 |
| 412 | 20230726 | 121000 | 1165161365 | 2980 | 2970 | 2980 | 2970 | 1963 |
| 413 | 20230726 | 120900 | 1159331235 | 2970 | 2970 | 2970 | 2970 | 1468 |
| 414 | 20230726 | 120800 | 1154971275 | 2970 | 2970 | 2970 | 2970 | 3 |
| 415 | 20230726 | 120700 | 1154962365 | 2970 | 2980 | 2980 | 2970 | 2820 |
| 416 | 20230726 | 120600 | 1146575045 | 2980 | 2980 | 2980 | 2980 | 0 |
| 417 | 20230726 | 120500 | 1146575045 | 2980 | 2985 | 2985 | 2980 | 1014 |
| 418 | 20230726 | 120400 | 1143553255 | 2980 | 2995 | 2995 | 2980 | 1351 |
| 419 | 20230726 | 120300 | 1139526860 | 2980 | 2995 | 2995 | 2980 | 4895 |
| 420 | 20230726 | 120200 | 1124903580 | 3000 | 3000 | 3000 | 2995 | 338 |
| 421 | 20230726 | 120100 | 1123891245 | 3000 | 3000 | 3000 | 3000 | 1 |
| 422 | 20230726 | 120000 | 1123888245 | 3000 | 2995 | 3000 | 2995 | 846 |
| 423 | 20230726 | 115900 | 1121350475 | 3000 | 3000 | 3000 | 3000 | 634 |
| 424 | 20230726 | 115800 | 1119448475 | 3000 | 3000 | 3000 | 3000 | 204 |
| 425 | 20230726 | 115700 | 1118836475 | 3000 | 3000 | 3000 | 3000 | 0 |
| 426 | 20230726 | 115600 | 1118836475 | 3000 | 3000 | 3000 | 3000 | 115 |
| 427 | 20230726 | 115500 | 1118491475 | 2995 | 2995 | 2995 | 2995 | 0 |
| 428 | 20230726 | 115400 | 1118491475 | 2995 | 2995 | 2995 | 2995 | 0 |
| 429 | 20230726 | 115300 | 1118491475 | 2995 | 2995 | 2995 | 2995 | 453 |
| 430 | 20230726 | 115200 | 1117134740 | 3000 | 3000 | 3000 | 3000 | 0 |
| 431 | 20230726 | 115100 | 1117134740 | 3000 | 3010 | 3010 | 3000 | 4285 |
| 432 | 20230726 | 115000 | 1104267320 | 3030 | 3030 | 3030 | 3030 | 0 |
| 433 | 20230726 | 114900 | 1104267320 | 3030 | 3030 | 3030 | 3030 | 1 |
| 434 | 20230726 | 114800 | 1104264290 | 3030 | 3030 | 3030 | 3030 | 0 |
| 435 | 20230726 | 114700 | 1104264290 | 3030 | 3030 | 3030 | 3030 | 0 |
| 436 | 20230726 | 114600 | 1104264290 | 3030 | 3030 | 3030 | 3030 | 2 |
| 437 | 20230726 | 114500 | 1104258230 | 3010 | 3010 | 3010 | 3010 | 2 |
| 438 | 20230726 | 114400 | 1104252210 | 3020 | 3020 | 3020 | 3020 | 8099 |
| 439 | 20230726 | 114300 | 1079793230 | 3030 | 3030 | 3030 | 3025 | 1228 |
| 440 | 20230726 | 114200 | 1076078010 | 3030 | 3030 | 3030 | 3030 | 726 |
| 441 | 20230726 | 114100 | 1073878230 | 3025 | 3020 | 3025 | 3020 | 777 |
| 442 | 20230726 | 114000 | 1071529275 | 3020 | 3020 | 3020 | 3020 | 6 |
| 443 | 20230726 | 113900 | 1071511155 | 3015 | 3015 | 3015 | 3015 | 582 |
| 444 | 20230726 | 113800 | 1069756425 | 3010 | 3010 | 3010 | 3010 | 20 |
| 445 | 20230726 | 113700 | 1069696225 | 3010 | 3000 | 3010 | 3000 | 1275 |
| 446 | 20230726 | 113600 | 1065861795 | 3000 | 3000 | 3000 | 3000 | 2524 |
| 447 | 20230726 | 113500 | 1058289795 | 3010 | 3010 | 3010 | 3010 | 50 |
| 448 | 20230726 | 113400 | 1058139295 | 3010 | 3000 | 3010 | 3000 | 426 |
| 449 | 20230726 | 113300 | 1056860035 | 3010 | 3010 | 3010 | 3010 | 1 |
| 450 | 20230726 | 113200 | 1056857025 | 3000 | 3000 | 3000 | 3000 | 82 |
| 451 | 20230726 | 113100 | 1056611025 | 3000 | 3000 | 3000 | 3000 | 358 |
| 452 | 20230726 | 113000 | 1055537025 | 3000 | 3000 | 3000 | 3000 | 502 |
| 453 | 20230726 | 112900 | 1054031025 | 2995 | 2990 | 2995 | 2990 | 800 |
| 454 | 20230726 | 112800 | 1051635335 | 2995 | 2995 | 2995 | 2995 | 520 |
| 455 | 20230726 | 112700 | 1050077935 | 2990 | 2990 | 2990 | 2990 | 39 |
| 456 | 20230726 | 112600 | 1049961325 | 2990 | 2990 | 2990 | 2990 | 201 |
| 457 | 20230726 | 112500 | 1049360335 | 2990 | 2990 | 2990 | 2990 | 0 |
| 458 | 20230726 | 112400 | 1049360335 | 2990 | 2990 | 2990 | 2980 | 1000 |
| 459 | 20230726 | 112300 | 1046375170 | 2990 | 2985 | 2990 | 2985 | 422 |
| 460 | 20230726 | 112200 | 1045115490 | 2985 | 2985 | 2985 | 2985 | 192 |
| 461 | 20230726 | 112100 | 1044542370 | 2985 | 2985 | 2985 | 2980 | 520 |
| 462 | 20230726 | 112000 | 1042990420 | 2990 | 2990 | 2995 | 2990 | 639 |
| 463 | 20230726 | 111900 | 1041079780 | 2985 | 2985 | 2985 | 2985 | 539 |
| 464 | 20230726 | 111800 | 1039470865 | 2985 | 2990 | 2990 | 2985 | 507 |
| 465 | 20230726 | 111700 | 1037957450 | 2980 | 2980 | 2980 | 2980 | 0 |
| 466 | 20230726 | 111600 | 1037957450 | 2980 | 2990 | 2990 | 2980 | 1642 |
| 467 | 20230726 | 111500 | 1033064260 | 2980 | 2985 | 2985 | 2980 | 449 |
| 468 | 20230726 | 111400 | 1031725635 | 2990 | 2995 | 2995 | 2990 | 6038 |
| 469 | 20230726 | 111300 | 1013671705 | 2995 | 2995 | 2995 | 2995 | 275 |
| 470 | 20230726 | 111200 | 1012848080 | 2995 | 3000 | 3000 | 2995 | 215 |
| 471 | 20230726 | 111100 | 1012204145 | 3000 | 3000 | 3000 | 3000 | 823 |
| 472 | 20230726 | 111000 | 1009735145 | 2995 | 2990 | 2995 | 2990 | 2303 |
| 473 | 20230726 | 110900 | 1002837865 | 2990 | 2990 | 2990 | 2990 | 829 |
| 474 | 20230726 | 110800 | 1000359155 | 2980 | 2985 | 2985 | 2980 | 53 |
| 475 | 20230726 | 110700 | 1000200965 | 2985 | 2985 | 2985 | 2985 | 832 |
| 476 | 20230726 | 110600 | 997717445 | 2985 | 2985 | 2985 | 2985 | 272 |
| 477 | 20230726 | 110500 | 996905525 | 2980 | 2980 | 2980 | 2980 | 3 |
| 478 | 20230726 | 110400 | 996896585 | 2985 | 2985 | 2985 | 2985 | 271 |
| 479 | 20230726 | 110300 | 996087650 | 2975 | 2985 | 2985 | 2975 | 1748 |
| 480 | 20230726 | 110200 | 990876760 | 2975 | 2985 | 2985 | 2975 | 105 |
| 481 | 20230726 | 110100 | 990564365 | 2975 | 2975 | 2975 | 2975 | 0 |
| 482 | 20230726 | 110000 | 990564365 | 2975 | 2975 | 2975 | 2975 | 4 |
| 483 | 20230726 | 105900 | 990552465 | 2975 | 2980 | 2980 | 2975 | 2450 |
| 484 | 20230726 | 105800 | 983263675 | 2975 | 2975 | 2975 | 2975 | 0 |
| 485 | 20230726 | 105700 | 983263675 | 2975 | 2985 | 2985 | 2975 | 1134 |
| 486 | 20230726 | 105600 | 979888635 | 2985 | 2970 | 2985 | 2970 | 620 |
| 487 | 20230726 | 105500 | 978039685 | 2970 | 2980 | 2980 | 2970 | 258 |
| 488 | 20230726 | 105400 | 977271145 | 2970 | 2980 | 2980 | 2970 | 387 |
| 489 | 20230726 | 105300 | 976121735 | 2985 | 2970 | 2990 | 2970 | 13976 |
| 490 | 20230726 | 105200 | 934511480 | 2975 | 2975 | 2975 | 2965 | 2560 |
| 491 | 20230726 | 105100 | 926902430 | 2975 | 2975 | 2975 | 2975 | 2 |
| 492 | 20230726 | 105000 | 926896480 | 2950 | 2965 | 2980 | 2950 | 6600 |
| 493 | 20230726 | 104900 | 907289195 | 2965 | 2960 | 2965 | 2955 | 1486 |
| 494 | 20230726 | 104800 | 902893455 | 2955 | 2940 | 2955 | 2940 | 3012 |
| 495 | 20230726 | 104700 | 894004530 | 2940 | 2940 | 2955 | 2940 | 496 |
| 496 | 20230726 | 104600 | 892544460 | 2940 | 2945 | 2955 | 2940 | 355 |
| 497 | 20230726 | 104500 | 891499245 | 2945 | 2955 | 2955 | 2945 | 9070 |
| 498 | 20230726 | 104400 | 864742610 | 2970 | 2970 | 2970 | 2955 | 1037 |
| 499 | 20230726 | 104300 | 861663185 | 2970 | 2960 | 2970 | 2955 | 6339 |
| 500 | 20230726 | 104200 | 842921200 | 2965 | 2965 | 2965 | 2965 | 157 |
| 501 | 20230726 | 104100 | 842455695 | 2970 | 2970 | 2970 | 2970 | 100 |
| 502 | 20230726 | 104000 | 842158695 | 2970 | 2965 | 2975 | 2960 | 1207 |
| 503 | 20230726 | 103900 | 838584115 | 2965 | 2965 | 2965 | 2965 | 949 |
| 504 | 20230726 | 103800 | 835770330 | 2965 | 2965 | 2965 | 2960 | 695 |
| 505 | 20230726 | 103700 | 833711130 | 2965 | 2970 | 2970 | 2965 | 13 |
| 506 | 20230726 | 103600 | 833672545 | 2970 | 2970 | 2970 | 2960 | 1059 |
| 507 | 20230726 | 103500 | 830537335 | 2975 | 2980 | 2980 | 2975 | 164 |
| 508 | 20230726 | 103400 | 830049425 | 2965 | 2975 | 2980 | 2960 | 761 |
| 509 | 20230726 | 103300 | 827787725 | 2975 | 2955 | 2975 | 2950 | 6293 |
| 510 | 20230726 | 103200 | 809203480 | 2955 | 2960 | 2960 | 2950 | 4757 |
| 511 | 20230726 | 103100 | 795162095 | 2960 | 2970 | 2970 | 2960 | 5560 |
| 512 | 20230726 | 103000 | 778703445 | 2975 | 2975 | 2975 | 2970 | 545 |
| 513 | 20230726 | 102900 | 777082145 | 2980 | 2975 | 2980 | 2960 | 1189 |
| 514 | 20230726 | 102800 | 773560085 | 2985 | 2985 | 2985 | 2985 | 5 |
| 515 | 20230726 | 102700 | 773545160 | 2985 | 2975 | 2990 | 2960 | 2124 |
| 516 | 20230726 | 102600 | 767253230 | 2975 | 2970 | 2975 | 2965 | 2457 |
| 517 | 20230726 | 102500 | 759961725 | 2970 | 2970 | 2970 | 2970 | 130 |
| 518 | 20230726 | 102400 | 759575625 | 2970 | 2975 | 2995 | 2970 | 1938 |
| 519 | 20230726 | 102300 | 753808870 | 2965 | 2985 | 2985 | 2965 | 2162 |
| 520 | 20230726 | 102200 | 747377685 | 2985 | 2990 | 2990 | 2985 | 3402 |
| 521 | 20230726 | 102100 | 737221205 | 2995 | 3000 | 3000 | 2995 | 2043 |
| 522 | 20230726 | 102000 | 731101405 | 3000 | 3000 | 3000 | 3000 | 1016 |
| 523 | 20230726 | 101900 | 728053405 | 2995 | 2995 | 3000 | 2995 | 160 |
| 524 | 20230726 | 101800 | 727574200 | 2990 | 2970 | 2990 | 2970 | 4669 |
| 525 | 20230726 | 101700 | 713699005 | 2970 | 3000 | 3000 | 2970 | 9814 |
| 526 | 20230726 | 101600 | 684382265 | 3000 | 3000 | 3000 | 3000 | 501 |
| 527 | 20230726 | 101500 | 682879265 | 2995 | 3000 | 3000 | 2995 | 1074 |
| 528 | 20230726 | 101400 | 679661540 | 3000 | 3000 | 3000 | 3000 | 2729 |
| 529 | 20230726 | 101300 | 671474540 | 3010 | 3010 | 3010 | 3010 | 1 |
| 530 | 20230726 | 101200 | 671471530 | 3010 | 3010 | 3010 | 3000 | 2110 |
| 531 | 20230726 | 101100 | 665125430 | 3010 | 3010 | 3010 | 3010 | 188 |
| 532 | 20230726 | 101000 | 664559550 | 3010 | 3010 | 3010 | 3010 | 0 |
| 533 | 20230726 | 100900 | 664559550 | 3010 | 3000 | 3010 | 3000 | 1491 |
| 534 | 20230726 | 100800 | 660086290 | 3000 | 2985 | 3010 | 2985 | 6526 |
| 535 | 20230726 | 100700 | 640556660 | 2985 | 2990 | 2995 | 2980 | 2032 |
| 536 | 20230726 | 100600 | 634486770 | 2990 | 3020 | 3020 | 2990 | 5247 |
| 537 | 20230726 | 100500 | 618764975 | 3015 | 3015 | 3015 | 3015 | 152 |
| 538 | 20230726 | 100400 | 618306695 | 3015 | 3015 | 3020 | 3015 | 6243 |
| 539 | 20230726 | 100300 | 599483205 | 3015 | 3015 | 3015 | 3015 | 83 |
| 540 | 20230726 | 100200 | 599232960 | 3015 | 3015 | 3015 | 3010 | 2268 |
| 541 | 20230726 | 100100 | 592395440 | 3000 | 3005 | 3005 | 2995 | 5943 |
| 542 | 20230726 | 100000 | 574565405 | 3005 | 3015 | 3015 | 3000 | 1136 |
| 543 | 20230726 | 095900 | 571151585 | 3015 | 3015 | 3015 | 3000 | 631 |
| 544 | 20230726 | 095800 | 569255760 | 3015 | 3005 | 3015 | 3000 | 5405 |
| 545 | 20230726 | 095700 | 553002490 | 3010 | 3030 | 3030 | 3010 | 887 |
| 546 | 20230726 | 095600 | 550330620 | 3030 | 3020 | 3030 | 3010 | 842 |
| 547 | 20230726 | 095500 | 547796065 | 3010 | 3015 | 3020 | 3010 | 1228 |
| 548 | 20230726 | 095400 | 544088285 | 3015 | 3025 | 3025 | 3015 | 649 |
| 549 | 20230726 | 095300 | 542127760 | 3035 | 3030 | 3035 | 3030 | 527 |
| 550 | 20230726 | 095200 | 540530925 | 3030 | 3020 | 3030 | 3020 | 638 |
| 551 | 20230726 | 095100 | 538602795 | 3020 | 3020 | 3020 | 3020 | 500 |
| 552 | 20230726 | 095000 | 537092795 | 3020 | 3030 | 3030 | 3000 | 17040 |
| 553 | 20230726 | 094900 | 485861870 | 3020 | 3040 | 3040 | 3020 | 9637 |
| 554 | 20230726 | 094800 | 456709105 | 3045 | 3045 | 3045 | 3045 | 2 |
| 555 | 20230726 | 094700 | 456703015 | 3050 | 3040 | 3050 | 3035 | 5776 |
| 556 | 20230726 | 094600 | 439170640 | 3040 | 3040 | 3040 | 3040 | 1079 |
| 557 | 20230726 | 094500 | 435890480 | 3040 | 3050 | 3050 | 3040 | 17 |
| 558 | 20230726 | 094400 | 435838780 | 3040 | 3045 | 3050 | 3040 | 2588 |
| 559 | 20230726 | 094300 | 427969820 | 3045 | 3045 | 3045 | 3045 | 42 |
| 560 | 20230726 | 094200 | 427841930 | 3050 | 3065 | 3065 | 3050 | 747 |
| 561 | 20230726 | 094100 | 425563520 | 3075 | 3075 | 3075 | 3075 | 0 |
| 562 | 20230726 | 094000 | 425563520 | 3075 | 3070 | 3075 | 3070 | 117 |
| 563 | 20230726 | 093900 | 425204325 | 3075 | 3075 | 3075 | 3070 | 406 |
| 564 | 20230726 | 093800 | 423956375 | 3075 | 3075 | 3075 | 3070 | 194 |
| 565 | 20230726 | 093700 | 423359840 | 3075 | 3040 | 3075 | 3040 | 10019 |
| 566 | 20230726 | 093600 | 392671855 | 3050 | 3050 | 3050 | 3040 | 435 |
| 567 | 20230726 | 093500 | 391348275 | 3045 | 3050 | 3050 | 3045 | 14 |
| 568 | 20230726 | 093400 | 391305635 | 3050 | 3050 | 3050 | 3050 | 50 |
| 569 | 20230726 | 093300 | 391153135 | 3050 | 3050 | 3050 | 3035 | 2558 |
| 570 | 20230726 | 093200 | 383375365 | 3060 | 3040 | 3060 | 3040 | 510 |
| 571 | 20230726 | 093100 | 381815365 | 3040 | 3040 | 3040 | 3040 | 4968 |
| 572 | 20230726 | 093000 | 366712645 | 3040 | 3060 | 3060 | 3040 | 357 |
| 573 | 20230726 | 092900 | 365626205 | 3065 | 3075 | 3075 | 3065 | 775 |
| 574 | 20230726 | 092800 | 363248805 | 3070 | 3060 | 3075 | 3060 | 6272 |
| 575 | 20230726 | 092700 | 344027150 | 3050 | 3040 | 3050 | 3030 | 2705 |
| 576 | 20230726 | 092600 | 335788600 | 3040 | 3040 | 3050 | 3040 | 5465 |
| 577 | 20230726 | 092500 | 319162245 | 3045 | 3035 | 3050 | 3030 | 5676 |
| 578 | 20230726 | 092400 | 301882050 | 3045 | 3010 | 3050 | 2970 | 6131 |
| 579 | 20230726 | 092300 | 283359945 | 3030 | 3050 | 3050 | 3000 | 22072 |
| 580 | 20230726 | 092200 | 217036085 | 3050 | 3060 | 3060 | 3050 | 224 |
| 581 | 20230726 | 092100 | 216352845 | 3065 | 3050 | 3070 | 3045 | 1352 |
| 582 | 20230726 | 092000 | 212230450 | 3045 | 3070 | 3070 | 3045 | 1227 |
| 583 | 20230726 | 091900 | 208485470 | 3060 | 3065 | 3075 | 3005 | 13515 |
| 584 | 20230726 | 091800 | 167415350 | 3060 | 3065 | 3065 | 3060 | 1650 |
| 585 | 20230726 | 091700 | 162363100 | 3065 | 3065 | 3070 | 3065 | 10368 |
| 586 | 20230726 | 091600 | 130584180 | 3070 | 3070 | 3070 | 3070 | 3875 |
| 587 | 20230726 | 091500 | 118687930 | 3075 | 3080 | 3080 | 3075 | 367 |
| 588 | 20230726 | 091400 | 117557795 | 3080 | 3090 | 3090 | 3080 | 706 |
| 589 | 20230726 | 091300 | 115379130 | 3095 | 3090 | 3095 | 3090 | 201 |
| 590 | 20230726 | 091200 | 114758035 | 3090 | 3100 | 3100 | 3090 | 2528 |
| 591 | 20230726 | 091100 | 106922670 | 3095 | 3095 | 3095 | 3095 | 1 |
| 592 | 20230726 | 091000 | 106919575 | 3085 | 3085 | 3090 | 3085 | 5130 |
| 593 | 20230726 | 090900 | 91068665 | 3090 | 3055 | 3090 | 3055 | 865 |
| 594 | 20230726 | 090800 | 88414615 | 3055 | 3055 | 3055 | 3050 | 2703 |
| 595 | 20230726 | 090700 | 80165315 | 3050 | 3100 | 3100 | 3045 | 6733 |
| 596 | 20230726 | 090600 | 59585180 | 3060 | 3110 | 3110 | 3060 | 2032 |
| 597 | 20230726 | 090500 | 53296175 | 3110 | 3115 | 3115 | 3110 | 1427 |
| 598 | 20230726 | 090400 | 48855845 | 3115 | 3145 | 3145 | 3115 | 4193 |
| 599 | 20230726 | 090300 | 35746025 | 3145 | 3160 | 3190 | 3145 | 1485 |
| 600 | 20230726 | 090200 | 31062315 | 3190 | 3190 | 3195 | 3190 | 3345 |
| 601 | 20230726 | 090100 | 20391750 | 3155 | 3170 | 3195 | 3155 | 1754 |
| 602 | 20230726 | 090000 | 14848235 | 3170 | 3200 | 3200 | 3170 | 4666 |