30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 26088 |
| 3 | 20230726 | 190500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20230726 | 190400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20230726 | 190300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20230726 | 190200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20230726 | 190100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20230726 | 190000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20230726 | 185900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20230726 | 185800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20230726 | 185700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20230726 | 185600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20230726 | 185500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20230726 | 185400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20230726 | 185300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20230726 | 185200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20230726 | 185100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20230726 | 185000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20230726 | 184900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20230726 | 184800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20230726 | 184700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20230726 | 184600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20230726 | 184500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20230726 | 184400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20230726 | 184300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20230726 | 184200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20230726 | 184100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20230726 | 184000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20230726 | 183900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20230726 | 183800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20230726 | 183700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20230726 | 183600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 26088 |
| 33 | 20230726 | 183500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20230726 | 183400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20230726 | 183300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20230726 | 183200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20230726 | 183100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20230726 | 183000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20230726 | 182900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20230726 | 182800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20230726 | 182700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20230726 | 182600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20230726 | 182500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20230726 | 182400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20230726 | 182300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20230726 | 182200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20230726 | 182100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20230726 | 182000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20230726 | 181900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20230726 | 181800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20230726 | 181700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20230726 | 181600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20230726 | 181500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20230726 | 181400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20230726 | 181300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20230726 | 181200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20230726 | 181100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20230726 | 181000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20230726 | 180900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20230726 | 180800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20230726 | 180700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20230726 | 180600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 26088 |
| 63 | 20230726 | 180500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20230726 | 180400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20230726 | 180300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20230726 | 180200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20230726 | 180100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20230726 | 180000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20230726 | 175900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20230726 | 175800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20230726 | 175700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20230726 | 175600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20230726 | 175500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20230726 | 175400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20230726 | 175300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20230726 | 175200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20230726 | 175100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20230726 | 175000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20230726 | 174900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20230726 | 174800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20230726 | 174700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20230726 | 174600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20230726 | 174500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20230726 | 174400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20230726 | 174300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20230726 | 174200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20230726 | 174100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20230726 | 174000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20230726 | 173900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20230726 | 173800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20230726 | 173700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20230726 | 173600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 26088 |
| 93 | 20230726 | 173500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20230726 | 173400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20230726 | 173300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20230726 | 173200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20230726 | 173100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20230726 | 173000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20230726 | 172900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20230726 | 172800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20230726 | 172700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20230726 | 172600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20230726 | 172500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20230726 | 172400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20230726 | 172300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20230726 | 172200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20230726 | 172100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20230726 | 172000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20230726 | 171900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20230726 | 171800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20230726 | 171700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20230726 | 171600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20230726 | 171500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20230726 | 171400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20230726 | 171300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20230726 | 171200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20230726 | 171100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20230726 | 171000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20230726 | 170900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20230726 | 170800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20230726 | 170700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20230726 | 170600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 26088 |
| 123 | 20230726 | 170500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20230726 | 170400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20230726 | 170300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20230726 | 170200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20230726 | 170100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20230726 | 170000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20230726 | 165900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20230726 | 165800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20230726 | 165700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20230726 | 165600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20230726 | 165500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20230726 | 165400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20230726 | 165300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20230726 | 165200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20230726 | 165100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20230726 | 165000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20230726 | 164900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20230726 | 164800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20230726 | 164700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20230726 | 164600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20230726 | 164500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20230726 | 164400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20230726 | 164300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20230726 | 164200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20230726 | 164100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20230726 | 164000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20230726 | 163900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20230726 | 163800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20230726 | 163700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20230726 | 163600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 26088 |
| 153 | 20230726 | 163500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20230726 | 163400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20230726 | 163300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20230726 | 163200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20230726 | 163100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20230726 | 163000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20230726 | 162900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20230726 | 162800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20230726 | 162700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20230726 | 162600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20230726 | 162500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20230726 | 162400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20230726 | 162300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20230726 | 162200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20230726 | 162100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20230726 | 162000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20230726 | 161900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20230726 | 161800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20230726 | 161700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20230726 | 161600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20230726 | 161500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20230726 | 161400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20230726 | 161300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20230726 | 161200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20230726 | 161100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20230726 | 161000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20230726 | 160900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20230726 | 160800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20230726 | 160700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20230726 | 160600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 26088 |
| 183 | 20230726 | 160500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20230726 | 160400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20230726 | 160300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20230726 | 160200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20230726 | 160100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20230726 | 160000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20230726 | 155900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20230726 | 155800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20230726 | 155700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20230726 | 155600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20230726 | 155500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20230726 | 155400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20230726 | 155300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20230726 | 155200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20230726 | 155100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20230726 | 155000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20230726 | 154900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20230726 | 154800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20230726 | 154700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20230726 | 154600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20230726 | 154500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20230726 | 154400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20230726 | 154300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20230726 | 154200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20230726 | 154100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20230726 | 154000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20230726 | 153900 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20230726 | 153800 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20230726 | 153700 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20230726 | 153600 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 26088 |
| 213 | 20230726 | 153500 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20230726 | 153400 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20230726 | 153300 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20230726 | 153200 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20230726 | 153100 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20230726 | 153000 | 1932165685 | 3790 | 3790 | 3790 | 3790 | 26088 |
| 219 | 20230726 | 152900 | 1833292165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20230726 | 152800 | 1833292165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20230726 | 152700 | 1833292165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20230726 | 152600 | 1833292165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20230726 | 152500 | 1833292165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20230726 | 152400 | 1833292165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20230726 | 152300 | 1833292165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20230726 | 152200 | 1833292165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20230726 | 152100 | 1833292165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20230726 | 152000 | 1833292165 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20230726 | 151900 | 1833292165 | 3790 | 3790 | 3800 | 3790 | 2006 |
| 230 | 20230726 | 151800 | 1825680985 | 3795 | 3795 | 3795 | 3790 | 3243 |
| 231 | 20230726 | 151700 | 1813374000 | 3800 | 3795 | 3800 | 3795 | 73 |
| 232 | 20230726 | 151600 | 1813096905 | 3800 | 3795 | 3800 | 3790 | 3175 |
| 233 | 20230726 | 151500 | 1801048880 | 3790 | 3795 | 3795 | 3790 | 563 |
| 234 | 20230726 | 151400 | 1798912695 | 3800 | 3800 | 3805 | 3800 | 1147 |
| 235 | 20230726 | 151300 | 1794553435 | 3800 | 3800 | 3810 | 3795 | 6846 |
| 236 | 20230726 | 151200 | 1768563670 | 3800 | 3810 | 3810 | 3800 | 37 |
| 237 | 20230726 | 151100 | 1768422760 | 3815 | 3810 | 3815 | 3810 | 1429 |
| 238 | 20230726 | 151000 | 1762978265 | 3815 | 3800 | 3815 | 3800 | 4581 |
| 239 | 20230726 | 150900 | 1745529275 | 3805 | 3805 | 3805 | 3805 | 33 |
| 240 | 20230726 | 150800 | 1745403710 | 3795 | 3800 | 3805 | 3795 | 1299 |
| 241 | 20230726 | 150700 | 1740468685 | 3800 | 3800 | 3805 | 3795 | 547 |
| 242 | 20230726 | 150600 | 1738392340 | 3805 | 3800 | 3805 | 3795 | 559 |
| 243 | 20230726 | 150500 | 1736269375 | 3800 | 3800 | 3800 | 3800 | 50 |
| 244 | 20230726 | 150400 | 1736079375 | 3800 | 3795 | 3800 | 3795 | 915 |
| 245 | 20230726 | 150300 | 1732604755 | 3795 | 3800 | 3810 | 3795 | 508 |
| 246 | 20230726 | 150200 | 1730676055 | 3800 | 3795 | 3800 | 3795 | 899 |
| 247 | 20230726 | 150100 | 1727264055 | 3795 | 3805 | 3805 | 3795 | 827 |
| 248 | 20230726 | 150000 | 1724120545 | 3805 | 3815 | 3815 | 3805 | 781 |
| 249 | 20230726 | 145900 | 1721143835 | 3820 | 3820 | 3820 | 3820 | 217 |
| 250 | 20230726 | 145800 | 1720314895 | 3810 | 3825 | 3825 | 3810 | 693 |
| 251 | 20230726 | 145700 | 1717670265 | 3825 | 3805 | 3825 | 3805 | 2633 |
| 252 | 20230726 | 145600 | 1707630435 | 3800 | 3800 | 3800 | 3800 | 800 |
| 253 | 20230726 | 145500 | 1704590435 | 3805 | 3805 | 3805 | 3805 | 2 |
| 254 | 20230726 | 145400 | 1704582825 | 3805 | 3805 | 3805 | 3805 | 54 |
| 255 | 20230726 | 145300 | 1704377355 | 3800 | 3805 | 3810 | 3800 | 378 |
| 256 | 20230726 | 145200 | 1702940185 | 3805 | 3805 | 3805 | 3805 | 632 |
| 257 | 20230726 | 145100 | 1700535425 | 3800 | 3795 | 3800 | 3795 | 250 |
| 258 | 20230726 | 145000 | 1699586665 | 3805 | 3800 | 3805 | 3800 | 550 |
| 259 | 20230726 | 144900 | 1697496590 | 3795 | 3790 | 3800 | 3790 | 1778 |
| 260 | 20230726 | 144800 | 1690753350 | 3790 | 3790 | 3790 | 3790 | 1113 |
| 261 | 20230726 | 144700 | 1686535080 | 3800 | 3800 | 3800 | 3800 | 141 |
| 262 | 20230726 | 144600 | 1685999280 | 3790 | 3800 | 3800 | 3790 | 628 |
| 263 | 20230726 | 144500 | 1683616875 | 3800 | 3795 | 3800 | 3795 | 137 |
| 264 | 20230726 | 144400 | 1683096945 | 3795 | 3795 | 3795 | 3795 | 120 |
| 265 | 20230726 | 144300 | 1682641545 | 3795 | 3800 | 3800 | 3795 | 549 |
| 266 | 20230726 | 144200 | 1680556590 | 3800 | 3800 | 3805 | 3790 | 2786 |
| 267 | 20230726 | 144100 | 1669980425 | 3800 | 3795 | 3805 | 3795 | 334 |
| 268 | 20230726 | 144000 | 1668712445 | 3805 | 3790 | 3805 | 3790 | 1663 |
| 269 | 20230726 | 143900 | 1662393050 | 3790 | 3790 | 3790 | 3790 | 286 |
| 270 | 20230726 | 143800 | 1661309110 | 3790 | 3795 | 3800 | 3790 | 1326 |
| 271 | 20230726 | 143700 | 1656276400 | 3790 | 3800 | 3800 | 3790 | 274 |
| 272 | 20230726 | 143600 | 1655235550 | 3805 | 3790 | 3810 | 3790 | 348 |
| 273 | 20230726 | 143500 | 1653916305 | 3810 | 3790 | 3810 | 3790 | 719 |
| 274 | 20230726 | 143400 | 1651191275 | 3790 | 3790 | 3790 | 3790 | 70 |
| 275 | 20230726 | 143300 | 1650925975 | 3785 | 3785 | 3785 | 3785 | 260 |
| 276 | 20230726 | 143200 | 1649941875 | 3790 | 3790 | 3790 | 3790 | 2 |
| 277 | 20230726 | 143100 | 1649934295 | 3790 | 3795 | 3795 | 3790 | 848 |
| 278 | 20230726 | 143000 | 1646719130 | 3810 | 3790 | 3810 | 3790 | 121 |
| 279 | 20230726 | 142900 | 1646260250 | 3785 | 3785 | 3785 | 3785 | 614 |
| 280 | 20230726 | 142800 | 1643936260 | 3785 | 3790 | 3790 | 3785 | 325 |
| 281 | 20230726 | 142700 | 1642705385 | 3790 | 3790 | 3790 | 3790 | 52 |
| 282 | 20230726 | 142600 | 1642508305 | 3785 | 3790 | 3790 | 3785 | 320 |
| 283 | 20230726 | 142500 | 1641296765 | 3790 | 3790 | 3795 | 3790 | 230 |
| 284 | 20230726 | 142400 | 1640424065 | 3795 | 3790 | 3795 | 3790 | 963 |
| 285 | 20230726 | 142300 | 1636774290 | 3785 | 3785 | 3790 | 3785 | 334 |
| 286 | 20230726 | 142200 | 1635510095 | 3790 | 3790 | 3790 | 3790 | 13 |
| 287 | 20230726 | 142100 | 1635460825 | 3790 | 3790 | 3790 | 3785 | 842 |
| 288 | 20230726 | 142000 | 1632273845 | 3785 | 3790 | 3790 | 3785 | 632 |
| 289 | 20230726 | 141900 | 1629878585 | 3795 | 3795 | 3795 | 3795 | 2 |
| 290 | 20230726 | 141800 | 1629870995 | 3790 | 3795 | 3795 | 3790 | 260 |
| 291 | 20230726 | 141700 | 1628885305 | 3795 | 3790 | 3795 | 3790 | 1790 |
| 292 | 20230726 | 141600 | 1622099600 | 3790 | 3785 | 3790 | 3785 | 650 |
| 293 | 20230726 | 141500 | 1619639340 | 3785 | 3785 | 3785 | 3785 | 1044 |
| 294 | 20230726 | 141400 | 1615687800 | 3785 | 3785 | 3790 | 3785 | 182 |
| 295 | 20230726 | 141300 | 1614998925 | 3790 | 3790 | 3790 | 3785 | 340 |
| 296 | 20230726 | 141200 | 1613711565 | 3790 | 3795 | 3805 | 3790 | 277 |
| 297 | 20230726 | 141100 | 1612660310 | 3795 | 3795 | 3800 | 3785 | 294 |
| 298 | 20230726 | 141000 | 1611547055 | 3795 | 3790 | 3795 | 3790 | 822 |
| 299 | 20230726 | 140900 | 1608430145 | 3790 | 3795 | 3795 | 3785 | 1758 |
| 300 | 20230726 | 140800 | 1601773320 | 3790 | 3800 | 3800 | 3790 | 2144 |
| 301 | 20230726 | 140700 | 1593628610 | 3810 | 3810 | 3810 | 3810 | 230 |
| 302 | 20230726 | 140600 | 1592752310 | 3805 | 3805 | 3805 | 3800 | 2129 |
| 303 | 20230726 | 140500 | 1584658285 | 3800 | 3805 | 3805 | 3800 | 165 |
| 304 | 20230726 | 140400 | 1584031270 | 3805 | 3805 | 3810 | 3805 | 859 |
| 305 | 20230726 | 140300 | 1580762770 | 3805 | 3815 | 3815 | 3805 | 876 |
| 306 | 20230726 | 140200 | 1577426715 | 3815 | 3830 | 3835 | 3805 | 1827 |
| 307 | 20230726 | 140100 | 1570456605 | 3825 | 3840 | 3845 | 3825 | 1646 |
| 308 | 20230726 | 140000 | 1564142835 | 3845 | 3835 | 3845 | 3835 | 706 |
| 309 | 20230726 | 135900 | 1561431295 | 3840 | 3835 | 3840 | 3835 | 1513 |
| 310 | 20230726 | 135800 | 1555628935 | 3835 | 3825 | 3835 | 3820 | 1798 |
| 311 | 20230726 | 135700 | 1548747855 | 3825 | 3815 | 3825 | 3815 | 916 |
| 312 | 20230726 | 135600 | 1545250550 | 3815 | 3805 | 3815 | 3800 | 1665 |
| 313 | 20230726 | 135500 | 1538914890 | 3805 | 3800 | 3805 | 3800 | 155 |
| 314 | 20230726 | 135400 | 1538325370 | 3800 | 3800 | 3800 | 3800 | 0 |
| 315 | 20230726 | 135300 | 1538325370 | 3800 | 3800 | 3805 | 3795 | 1386 |
| 316 | 20230726 | 135200 | 1533055135 | 3795 | 3805 | 3805 | 3790 | 779 |
| 317 | 20230726 | 135100 | 1530096715 | 3805 | 3805 | 3810 | 3790 | 4159 |
| 318 | 20230726 | 135000 | 1514298070 | 3805 | 3795 | 3805 | 3795 | 1279 |
| 319 | 20230726 | 134900 | 1509443375 | 3800 | 3795 | 3800 | 3795 | 7 |
| 320 | 20230726 | 134800 | 1509416795 | 3795 | 3820 | 3820 | 3795 | 1081 |
| 321 | 20230726 | 134700 | 1505292760 | 3815 | 3815 | 3815 | 3815 | 482 |
| 322 | 20230726 | 134600 | 1503453930 | 3815 | 3820 | 3820 | 3815 | 649 |
| 323 | 20230726 | 134500 | 1500975250 | 3820 | 3815 | 3820 | 3815 | 1294 |
| 324 | 20230726 | 134400 | 1496037505 | 3815 | 3810 | 3815 | 3810 | 749 |
| 325 | 20230726 | 134300 | 1493182075 | 3810 | 3810 | 3810 | 3785 | 1527 |
| 326 | 20230726 | 134200 | 1487375775 | 3810 | 3810 | 3810 | 3805 | 788 |
| 327 | 20230726 | 134100 | 1484373670 | 3810 | 3780 | 3810 | 3780 | 853 |
| 328 | 20230726 | 134000 | 1481141505 | 3785 | 3800 | 3805 | 3785 | 404 |
| 329 | 20230726 | 133900 | 1479608460 | 3800 | 3805 | 3805 | 3800 | 500 |
| 330 | 20230726 | 133800 | 1477706040 | 3800 | 3810 | 3810 | 3800 | 790 |
| 331 | 20230726 | 133700 | 1474697780 | 3810 | 3800 | 3825 | 3800 | 4565 |
| 332 | 20230726 | 133600 | 1457311360 | 3795 | 3795 | 3800 | 3780 | 2353 |
| 333 | 20230726 | 133500 | 1448387285 | 3795 | 3785 | 3795 | 3785 | 3791 |
| 334 | 20230726 | 133400 | 1434033910 | 3785 | 3785 | 3785 | 3785 | 440 |
| 335 | 20230726 | 133300 | 1432368510 | 3780 | 3785 | 3795 | 3780 | 1345 |
| 336 | 20230726 | 133200 | 1427271040 | 3785 | 3785 | 3790 | 3780 | 5887 |
| 337 | 20230726 | 133100 | 1404992685 | 3795 | 3785 | 3795 | 3785 | 831 |
| 338 | 20230726 | 133000 | 1401842330 | 3795 | 3785 | 3795 | 3785 | 341 |
| 339 | 20230726 | 132900 | 1400549585 | 3795 | 3790 | 3795 | 3790 | 493 |
| 340 | 20230726 | 132800 | 1398679465 | 3785 | 3785 | 3785 | 3780 | 995 |
| 341 | 20230726 | 132700 | 1394914635 | 3785 | 3785 | 3785 | 3785 | 2 |
| 342 | 20230726 | 132600 | 1394907065 | 3785 | 3780 | 3785 | 3780 | 303 |
| 343 | 20230726 | 132500 | 1393761450 | 3795 | 3795 | 3795 | 3795 | 454 |
| 344 | 20230726 | 132400 | 1392038520 | 3800 | 3790 | 3800 | 3790 | 1130 |
| 345 | 20230726 | 132300 | 1387750995 | 3795 | 3785 | 3795 | 3780 | 768 |
| 346 | 20230726 | 132200 | 1384843110 | 3785 | 3790 | 3790 | 3785 | 333 |
| 347 | 20230726 | 132100 | 1383582295 | 3790 | 3780 | 3800 | 3780 | 413 |
| 348 | 20230726 | 132000 | 1382018655 | 3800 | 3795 | 3800 | 3780 | 2554 |
| 349 | 20230726 | 131900 | 1372339945 | 3790 | 3790 | 3790 | 3790 | 1154 |
| 350 | 20230726 | 131800 | 1367966285 | 3790 | 3785 | 3790 | 3785 | 438 |
| 351 | 20230726 | 131700 | 1366308405 | 3790 | 3785 | 3790 | 3785 | 161 |
| 352 | 20230726 | 131600 | 1365698970 | 3785 | 3785 | 3785 | 3780 | 915 |
| 353 | 20230726 | 131500 | 1362236940 | 3785 | 3780 | 3785 | 3780 | 1338 |
| 354 | 20230726 | 131400 | 1357177235 | 3790 | 3785 | 3790 | 3785 | 970 |
| 355 | 20230726 | 131300 | 1353502305 | 3800 | 3790 | 3800 | 3785 | 1419 |
| 356 | 20230726 | 131200 | 1348122615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 357 | 20230726 | 131100 | 1348122615 | 3785 | 3780 | 3785 | 3780 | 571 |
| 358 | 20230726 | 131000 | 1345962620 | 3785 | 3785 | 3785 | 3785 | 316 |
| 359 | 20230726 | 130900 | 1344766560 | 3785 | 3790 | 3790 | 3785 | 151 |
| 360 | 20230726 | 130800 | 1344195015 | 3790 | 3780 | 3790 | 3780 | 253 |
| 361 | 20230726 | 130700 | 1343238625 | 3790 | 3795 | 3800 | 3790 | 152 |
| 362 | 20230726 | 130600 | 1342662530 | 3795 | 3780 | 3795 | 3780 | 2154 |
| 363 | 20230726 | 130500 | 1334516380 | 3785 | 3785 | 3785 | 3785 | 553 |
| 364 | 20230726 | 130400 | 1332423275 | 3785 | 3785 | 3785 | 3785 | 201 |
| 365 | 20230726 | 130300 | 1331662490 | 3780 | 3780 | 3780 | 3780 | 518 |
| 366 | 20230726 | 130200 | 1329704450 | 3780 | 3780 | 3780 | 3780 | 1045 |
| 367 | 20230726 | 130100 | 1325754350 | 3780 | 3780 | 3785 | 3780 | 1725 |
| 368 | 20230726 | 130000 | 1319233095 | 3780 | 3790 | 3790 | 3780 | 1912 |
| 369 | 20230726 | 125900 | 1312000620 | 3790 | 3790 | 3790 | 3790 | 100 |
| 370 | 20230726 | 125800 | 1311621620 | 3785 | 3790 | 3790 | 3785 | 873 |
| 371 | 20230726 | 125700 | 1308317045 | 3785 | 3790 | 3790 | 3785 | 963 |
| 372 | 20230726 | 125600 | 1304670460 | 3785 | 3785 | 3790 | 3785 | 119 |
| 373 | 20230726 | 125500 | 1304219980 | 3780 | 3780 | 3780 | 3780 | 248 |
| 374 | 20230726 | 125400 | 1303282540 | 3785 | 3785 | 3785 | 3785 | 222 |
| 375 | 20230726 | 125300 | 1302442270 | 3780 | 3785 | 3785 | 3780 | 268 |
| 376 | 20230726 | 125200 | 1301429130 | 3785 | 3785 | 3785 | 3785 | 10 |
| 377 | 20230726 | 125100 | 1301391280 | 3780 | 3780 | 3785 | 3780 | 2085 |
| 378 | 20230726 | 125000 | 1293509790 | 3780 | 3785 | 3785 | 3780 | 250 |
| 379 | 20230726 | 124900 | 1292564785 | 3780 | 3780 | 3785 | 3780 | 1143 |
| 380 | 20230726 | 124800 | 1288243585 | 3780 | 3790 | 3790 | 3780 | 272 |
| 381 | 20230726 | 124700 | 1287215225 | 3785 | 3785 | 3790 | 3785 | 589 |
| 382 | 20230726 | 124600 | 1284985850 | 3785 | 3780 | 3785 | 3780 | 1412 |
| 383 | 20230726 | 124500 | 1279646980 | 3780 | 3790 | 3790 | 3780 | 625 |
| 384 | 20230726 | 124400 | 1277284470 | 3790 | 3790 | 3790 | 3790 | 0 |
| 385 | 20230726 | 124300 | 1277284470 | 3790 | 3785 | 3790 | 3780 | 330 |
| 386 | 20230726 | 124200 | 1276035890 | 3785 | 3785 | 3785 | 3785 | 1182 |
| 387 | 20230726 | 124100 | 1271562020 | 3785 | 3785 | 3785 | 3780 | 224 |
| 388 | 20230726 | 124000 | 1270714185 | 3780 | 3785 | 3785 | 3780 | 324 |
| 389 | 20230726 | 123900 | 1269489085 | 3785 | 3790 | 3790 | 3785 | 120 |
| 390 | 20230726 | 123800 | 1269034860 | 3785 | 3785 | 3785 | 3780 | 693 |
| 391 | 20230726 | 123700 | 1266413100 | 3785 | 3785 | 3785 | 3785 | 815 |
| 392 | 20230726 | 123600 | 1263328325 | 3780 | 3780 | 3780 | 3780 | 0 |
| 393 | 20230726 | 123500 | 1263328325 | 3780 | 3785 | 3785 | 3780 | 298 |
| 394 | 20230726 | 123400 | 1262201635 | 3785 | 3785 | 3785 | 3785 | 65 |
| 395 | 20230726 | 123300 | 1261955610 | 3785 | 3785 | 3785 | 3780 | 884 |
| 396 | 20230726 | 123200 | 1258610910 | 3785 | 3785 | 3785 | 3785 | 202 |
| 397 | 20230726 | 123100 | 1257846340 | 3785 | 3780 | 3785 | 3780 | 308 |
| 398 | 20230726 | 123000 | 1256680685 | 3780 | 3780 | 3780 | 3780 | 1248 |
| 399 | 20230726 | 122900 | 1251963245 | 3780 | 3785 | 3785 | 3780 | 54 |
| 400 | 20230726 | 122800 | 1251759100 | 3780 | 3785 | 3785 | 3780 | 262 |
| 401 | 20230726 | 122700 | 1250768690 | 3790 | 3795 | 3795 | 3790 | 521 |
| 402 | 20230726 | 122600 | 1248792350 | 3795 | 3800 | 3800 | 3795 | 297 |
| 403 | 20230726 | 122500 | 1247664750 | 3800 | 3800 | 3800 | 3800 | 253 |
| 404 | 20230726 | 122400 | 1246703350 | 3800 | 3795 | 3805 | 3795 | 319 |
| 405 | 20230726 | 122300 | 1245491730 | 3795 | 3790 | 3795 | 3780 | 2306 |
| 406 | 20230726 | 122200 | 1236760870 | 3795 | 3790 | 3795 | 3785 | 203 |
| 407 | 20230726 | 122100 | 1235991430 | 3790 | 3790 | 3790 | 3790 | 1 |
| 408 | 20230726 | 122000 | 1235987640 | 3785 | 3790 | 3790 | 3785 | 258 |
| 409 | 20230726 | 121900 | 1235010155 | 3795 | 3790 | 3795 | 3790 | 268 |
| 410 | 20230726 | 121800 | 1233994140 | 3790 | 3790 | 3795 | 3785 | 308 |
| 411 | 20230726 | 121700 | 1232827985 | 3790 | 3790 | 3790 | 3790 | 15 |
| 412 | 20230726 | 121600 | 1232771135 | 3795 | 3795 | 3795 | 3795 | 25 |
| 413 | 20230726 | 121500 | 1232676260 | 3790 | 3795 | 3795 | 3790 | 480 |
| 414 | 20230726 | 121400 | 1230856720 | 3795 | 3795 | 3795 | 3795 | 4 |
| 415 | 20230726 | 121300 | 1230841540 | 3790 | 3800 | 3805 | 3790 | 3776 |
| 416 | 20230726 | 121200 | 1216522220 | 3800 | 3800 | 3800 | 3800 | 51 |
| 417 | 20230726 | 121100 | 1216328420 | 3795 | 3795 | 3795 | 3795 | 6 |
| 418 | 20230726 | 121000 | 1216305650 | 3790 | 3795 | 3800 | 3790 | 782 |
| 419 | 20230726 | 120900 | 1213339270 | 3795 | 3795 | 3795 | 3795 | 681 |
| 420 | 20230726 | 120800 | 1210754875 | 3795 | 3800 | 3800 | 3795 | 1281 |
| 421 | 20230726 | 120700 | 1205887095 | 3805 | 3805 | 3805 | 3805 | 5 |
| 422 | 20230726 | 120600 | 1205868070 | 3800 | 3800 | 3800 | 3800 | 0 |
| 423 | 20230726 | 120500 | 1205868070 | 3800 | 3805 | 3805 | 3800 | 286 |
| 424 | 20230726 | 120400 | 1204781120 | 3805 | 3805 | 3805 | 3805 | 1008 |
| 425 | 20230726 | 120300 | 1200945680 | 3800 | 3800 | 3800 | 3800 | 375 |
| 426 | 20230726 | 120200 | 1199520680 | 3800 | 3800 | 3800 | 3800 | 1003 |
| 427 | 20230726 | 120100 | 1195709280 | 3805 | 3805 | 3805 | 3805 | 12 |
| 428 | 20230726 | 120000 | 1195663620 | 3800 | 3825 | 3825 | 3800 | 2885 |
| 429 | 20230726 | 115900 | 1184675125 | 3825 | 3825 | 3825 | 3825 | 2 |
| 430 | 20230726 | 115800 | 1184667475 | 3820 | 3820 | 3820 | 3815 | 510 |
| 431 | 20230726 | 115700 | 1182720515 | 3820 | 3825 | 3825 | 3815 | 383 |
| 432 | 20230726 | 115600 | 1181256630 | 3820 | 3815 | 3820 | 3815 | 243 |
| 433 | 20230726 | 115500 | 1180328375 | 3805 | 3815 | 3815 | 3805 | 502 |
| 434 | 20230726 | 115400 | 1178414445 | 3815 | 3815 | 3815 | 3815 | 147 |
| 435 | 20230726 | 115300 | 1177853640 | 3805 | 3800 | 3805 | 3790 | 549 |
| 436 | 20230726 | 115200 | 1175768860 | 3800 | 3800 | 3800 | 3800 | 293 |
| 437 | 20230726 | 115100 | 1174655460 | 3790 | 3790 | 3790 | 3790 | 4 |
| 438 | 20230726 | 115000 | 1174640300 | 3790 | 3790 | 3790 | 3790 | 248 |
| 439 | 20230726 | 114900 | 1173700380 | 3790 | 3795 | 3800 | 3790 | 156 |
| 440 | 20230726 | 114800 | 1173108630 | 3795 | 3795 | 3795 | 3790 | 319 |
| 441 | 20230726 | 114700 | 1171898615 | 3800 | 3800 | 3800 | 3795 | 3030 |
| 442 | 20230726 | 114600 | 1160389065 | 3800 | 3800 | 3815 | 3800 | 1793 |
| 443 | 20230726 | 114500 | 1153573685 | 3800 | 3815 | 3815 | 3800 | 248 |
| 444 | 20230726 | 114400 | 1152629510 | 3825 | 3820 | 3825 | 3820 | 175 |
| 445 | 20230726 | 114300 | 1151960410 | 3815 | 3815 | 3815 | 3800 | 1598 |
| 446 | 20230726 | 114200 | 1145876415 | 3815 | 3830 | 3830 | 3815 | 2155 |
| 447 | 20230726 | 114100 | 1137639900 | 3825 | 3825 | 3825 | 3825 | 0 |
| 448 | 20230726 | 114000 | 1137639900 | 3825 | 3810 | 3825 | 3800 | 1431 |
| 449 | 20230726 | 113900 | 1132179995 | 3810 | 3810 | 3810 | 3810 | 148 |
| 450 | 20230726 | 113800 | 1131616115 | 3810 | 3810 | 3815 | 3790 | 750 |
| 451 | 20230726 | 113700 | 1128761680 | 3790 | 3785 | 3790 | 3785 | 258 |
| 452 | 20230726 | 113600 | 1127783880 | 3785 | 3785 | 3785 | 3780 | 456 |
| 453 | 20230726 | 113500 | 1126058065 | 3785 | 3790 | 3790 | 3785 | 806 |
| 454 | 20230726 | 113400 | 1123007245 | 3790 | 3790 | 3790 | 3790 | 49 |
| 455 | 20230726 | 113300 | 1122821535 | 3785 | 3785 | 3785 | 3785 | 248 |
| 456 | 20230726 | 113200 | 1121882855 | 3790 | 3790 | 3790 | 3790 | 100 |
| 457 | 20230726 | 113100 | 1121503855 | 3790 | 3790 | 3790 | 3790 | 400 |
| 458 | 20230726 | 113000 | 1119987855 | 3790 | 3790 | 3790 | 3790 | 261 |
| 459 | 20230726 | 112900 | 1118998665 | 3790 | 3790 | 3790 | 3790 | 9 |
| 460 | 20230726 | 112800 | 1118964555 | 3790 | 3790 | 3790 | 3790 | 452 |
| 461 | 20230726 | 112700 | 1117251475 | 3790 | 3790 | 3790 | 3790 | 74 |
| 462 | 20230726 | 112600 | 1116971015 | 3785 | 3785 | 3785 | 3785 | 81 |
| 463 | 20230726 | 112500 | 1116664430 | 3785 | 3785 | 3805 | 3785 | 2018 |
| 464 | 20230726 | 112400 | 1109021985 | 3795 | 3795 | 3795 | 3795 | 303 |
| 465 | 20230726 | 112300 | 1107872100 | 3795 | 3790 | 3795 | 3785 | 2769 |
| 466 | 20230726 | 112200 | 1097388740 | 3790 | 3790 | 3790 | 3790 | 193 |
| 467 | 20230726 | 112100 | 1096657270 | 3790 | 3790 | 3790 | 3790 | 366 |
| 468 | 20230726 | 112000 | 1095270130 | 3790 | 3785 | 3790 | 3785 | 689 |
| 469 | 20230726 | 111900 | 1092660060 | 3790 | 3790 | 3790 | 3790 | 131 |
| 470 | 20230726 | 111800 | 1092163570 | 3790 | 3795 | 3795 | 3790 | 348 |
| 471 | 20230726 | 111700 | 1090844150 | 3795 | 3790 | 3805 | 3790 | 3238 |
| 472 | 20230726 | 111600 | 1078550180 | 3790 | 3790 | 3790 | 3790 | 1661 |
| 473 | 20230726 | 111500 | 1072254990 | 3790 | 3790 | 3790 | 3785 | 1746 |
| 474 | 20230726 | 111400 | 1065639020 | 3790 | 3790 | 3790 | 3785 | 707 |
| 475 | 20230726 | 111300 | 1062959495 | 3790 | 3790 | 3790 | 3790 | 748 |
| 476 | 20230726 | 111200 | 1060124575 | 3795 | 3790 | 3800 | 3790 | 4989 |
| 477 | 20230726 | 111100 | 1041201340 | 3790 | 3780 | 3790 | 3780 | 640 |
| 478 | 20230726 | 111000 | 1038779945 | 3780 | 3780 | 3780 | 3780 | 370 |
| 479 | 20230726 | 110900 | 1037381345 | 3780 | 3775 | 3780 | 3775 | 310 |
| 480 | 20230726 | 110800 | 1036209640 | 3780 | 3775 | 3780 | 3765 | 2771 |
| 481 | 20230726 | 110700 | 1025748365 | 3775 | 3770 | 3780 | 3770 | 922 |
| 482 | 20230726 | 110600 | 1022267470 | 3780 | 3805 | 3805 | 3750 | 46795 |
| 483 | 20230726 | 110500 | 846044795 | 3805 | 3800 | 3805 | 3800 | 1323 |
| 484 | 20230726 | 110400 | 841016880 | 3795 | 3790 | 3800 | 3790 | 422 |
| 485 | 20230726 | 110300 | 839415150 | 3800 | 3795 | 3800 | 3785 | 1824 |
| 486 | 20230726 | 110200 | 832491450 | 3795 | 3795 | 3795 | 3795 | 111 |
| 487 | 20230726 | 110100 | 832070205 | 3780 | 3780 | 3795 | 3780 | 2186 |
| 488 | 20230726 | 110000 | 823796930 | 3780 | 3785 | 3785 | 3780 | 879 |
| 489 | 20230726 | 105900 | 820473260 | 3780 | 3780 | 3785 | 3775 | 1838 |
| 490 | 20230726 | 105800 | 813523410 | 3780 | 3800 | 3805 | 3780 | 1965 |
| 491 | 20230726 | 105700 | 806057905 | 3800 | 3805 | 3805 | 3800 | 375 |
| 492 | 20230726 | 105600 | 804631115 | 3800 | 3800 | 3805 | 3800 | 1414 |
| 493 | 20230726 | 105500 | 799257715 | 3800 | 3815 | 3815 | 3800 | 740 |
| 494 | 20230726 | 105400 | 796436330 | 3815 | 3815 | 3820 | 3815 | 98 |
| 495 | 20230726 | 105300 | 796062435 | 3815 | 3825 | 3825 | 3815 | 109 |
| 496 | 20230726 | 105200 | 795646065 | 3815 | 3820 | 3820 | 3815 | 274 |
| 497 | 20230726 | 105100 | 794599450 | 3820 | 3815 | 3820 | 3810 | 919 |
| 498 | 20230726 | 105000 | 791091520 | 3815 | 3790 | 3815 | 3790 | 1157 |
| 499 | 20230726 | 104900 | 786692370 | 3790 | 3780 | 3790 | 3780 | 252 |
| 500 | 20230726 | 104800 | 785738035 | 3780 | 3775 | 3780 | 3775 | 1917 |
| 501 | 20230726 | 104700 | 778491795 | 3775 | 3765 | 3775 | 3765 | 338 |
| 502 | 20230726 | 104600 | 777216930 | 3775 | 3775 | 3775 | 3775 | 300 |
| 503 | 20230726 | 104500 | 776084430 | 3775 | 3765 | 3780 | 3750 | 3361 |
| 504 | 20230726 | 104400 | 763450175 | 3770 | 3780 | 3780 | 3770 | 3266 |
| 505 | 20230726 | 104300 | 751126290 | 3780 | 3790 | 3790 | 3780 | 2472 |
| 506 | 20230726 | 104200 | 741780070 | 3785 | 3795 | 3800 | 3785 | 438 |
| 507 | 20230726 | 104100 | 740117895 | 3795 | 3785 | 3795 | 3780 | 1605 |
| 508 | 20230726 | 104000 | 734043680 | 3785 | 3790 | 3790 | 3785 | 408 |
| 509 | 20230726 | 103900 | 732498370 | 3790 | 3785 | 3790 | 3785 | 268 |
| 510 | 20230726 | 103800 | 731483260 | 3780 | 3790 | 3790 | 3780 | 293 |
| 511 | 20230726 | 103700 | 730374520 | 3790 | 3800 | 3800 | 3780 | 7310 |
| 512 | 20230726 | 103600 | 702696075 | 3805 | 3795 | 3805 | 3790 | 4238 |
| 513 | 20230726 | 103500 | 686601230 | 3795 | 3800 | 3800 | 3795 | 2869 |
| 514 | 20230726 | 103400 | 675708240 | 3800 | 3830 | 3830 | 3800 | 18301 |
| 515 | 20230726 | 103300 | 606042295 | 3830 | 3845 | 3845 | 3830 | 3425 |
| 516 | 20230726 | 103200 | 592890080 | 3845 | 3850 | 3850 | 3845 | 438 |
| 517 | 20230726 | 103100 | 591205915 | 3845 | 3850 | 3850 | 3845 | 265 |
| 518 | 20230726 | 103000 | 590186415 | 3850 | 3850 | 3855 | 3850 | 5671 |
| 519 | 20230726 | 102900 | 568349640 | 3855 | 3855 | 3855 | 3855 | 381 |
| 520 | 20230726 | 102800 | 566880885 | 3855 | 3845 | 3855 | 3845 | 591 |
| 521 | 20230726 | 102700 | 564604075 | 3845 | 3840 | 3850 | 3840 | 371 |
| 522 | 20230726 | 102600 | 563175800 | 3840 | 3845 | 3850 | 3840 | 1533 |
| 523 | 20230726 | 102500 | 557280180 | 3850 | 3855 | 3860 | 3845 | 2206 |
| 524 | 20230726 | 102400 | 548778170 | 3855 | 3860 | 3865 | 3855 | 1341 |
| 525 | 20230726 | 102300 | 543602445 | 3865 | 3870 | 3870 | 3860 | 599 |
| 526 | 20230726 | 102200 | 541287835 | 3870 | 3870 | 3870 | 3865 | 550 |
| 527 | 20230726 | 102100 | 539161330 | 3870 | 3870 | 3870 | 3870 | 229 |
| 528 | 20230726 | 102000 | 538275100 | 3870 | 3875 | 3875 | 3870 | 240 |
| 529 | 20230726 | 101900 | 537345675 | 3865 | 3890 | 3890 | 3865 | 3050 |
| 530 | 20230726 | 101800 | 525544900 | 3890 | 3885 | 3890 | 3875 | 1079 |
| 531 | 20230726 | 101700 | 521357490 | 3885 | 3885 | 3890 | 3880 | 648 |
| 532 | 20230726 | 101600 | 518841530 | 3885 | 3885 | 3885 | 3880 | 603 |
| 533 | 20230726 | 101500 | 516499660 | 3885 | 3890 | 3895 | 3885 | 1173 |
| 534 | 20230726 | 101400 | 511941375 | 3890 | 3910 | 3910 | 3885 | 16441 |
| 535 | 20230726 | 101300 | 447896195 | 3905 | 3915 | 3915 | 3905 | 311 |
| 536 | 20230726 | 101200 | 446680650 | 3925 | 3925 | 3925 | 3925 | 3 |
| 537 | 20230726 | 101100 | 446668875 | 3925 | 3910 | 3925 | 3910 | 542 |
| 538 | 20230726 | 101000 | 444549475 | 3910 | 3905 | 3910 | 3905 | 182 |
| 539 | 20230726 | 100900 | 443838260 | 3905 | 3905 | 3910 | 3905 | 668 |
| 540 | 20230726 | 100800 | 441228715 | 3910 | 3905 | 3915 | 3905 | 1281 |
| 541 | 20230726 | 100700 | 436216345 | 3910 | 3910 | 3910 | 3905 | 968 |
| 542 | 20230726 | 100600 | 432431840 | 3910 | 3905 | 3910 | 3905 | 385 |
| 543 | 20230726 | 100500 | 430926595 | 3905 | 3905 | 3910 | 3905 | 588 |
| 544 | 20230726 | 100400 | 428629790 | 3900 | 3905 | 3910 | 3900 | 1358 |
| 545 | 20230726 | 100300 | 423330375 | 3910 | 3900 | 3910 | 3900 | 1094 |
| 546 | 20230726 | 100200 | 419056865 | 3905 | 3905 | 3930 | 3900 | 1813 |
| 547 | 20230726 | 100100 | 411957495 | 3905 | 3910 | 3910 | 3905 | 275 |
| 548 | 20230726 | 100000 | 410883425 | 3910 | 3905 | 3915 | 3895 | 23158 |
| 549 | 20230726 | 095900 | 320479345 | 3910 | 3910 | 3915 | 3905 | 1880 |
| 550 | 20230726 | 095800 | 313128505 | 3910 | 3920 | 3920 | 3910 | 1119 |
| 551 | 20230726 | 095700 | 308750395 | 3915 | 3920 | 3920 | 3915 | 158 |
| 552 | 20230726 | 095600 | 308131045 | 3910 | 3930 | 3930 | 3910 | 15883 |
| 553 | 20230726 | 095500 | 245927300 | 3935 | 3930 | 3935 | 3930 | 63 |
| 554 | 20230726 | 095400 | 245679420 | 3935 | 3930 | 3935 | 3925 | 230 |
| 555 | 20230726 | 095300 | 244775650 | 3930 | 3925 | 3930 | 3925 | 633 |
| 556 | 20230726 | 095200 | 242287975 | 3925 | 3935 | 3935 | 3925 | 3354 |
| 557 | 20230726 | 095100 | 229113925 | 3935 | 3930 | 3935 | 3930 | 186 |
| 558 | 20230726 | 095000 | 228382925 | 3935 | 3935 | 3935 | 3935 | 247 |
| 559 | 20230726 | 094900 | 227410980 | 3935 | 3935 | 3935 | 3935 | 48 |
| 560 | 20230726 | 094800 | 227222100 | 3935 | 3935 | 3935 | 3930 | 344 |
| 561 | 20230726 | 094700 | 225869675 | 3935 | 3930 | 3935 | 3930 | 5 |
| 562 | 20230726 | 094600 | 225850020 | 3935 | 3935 | 3935 | 3935 | 3 |
| 563 | 20230726 | 094500 | 225838215 | 3935 | 3935 | 3935 | 3930 | 2347 |
| 564 | 20230726 | 094400 | 216607230 | 3935 | 3935 | 3940 | 3935 | 394 |
| 565 | 20230726 | 094300 | 215056545 | 3935 | 3935 | 3935 | 3935 | 110 |
| 566 | 20230726 | 094200 | 214623695 | 3940 | 3945 | 3945 | 3940 | 29 |
| 567 | 20230726 | 094100 | 214509430 | 3935 | 3950 | 3950 | 3935 | 203 |
| 568 | 20230726 | 094000 | 213709610 | 3950 | 3950 | 3950 | 3950 | 0 |
| 569 | 20230726 | 093900 | 213709610 | 3950 | 3950 | 3950 | 3950 | 14 |
| 570 | 20230726 | 093800 | 213654310 | 3950 | 3945 | 3950 | 3935 | 1006 |
| 571 | 20230726 | 093700 | 209692940 | 3945 | 3935 | 3945 | 3935 | 1055 |
| 572 | 20230726 | 093600 | 205540080 | 3940 | 3935 | 3940 | 3935 | 394 |
| 573 | 20230726 | 093500 | 203989130 | 3935 | 3945 | 3945 | 3935 | 164 |
| 574 | 20230726 | 093400 | 203343290 | 3945 | 3930 | 3945 | 3930 | 149 |
| 575 | 20230726 | 093300 | 202757560 | 3930 | 3930 | 3930 | 3930 | 1068 |
| 576 | 20230726 | 093200 | 198560320 | 3925 | 3930 | 3930 | 3925 | 1134 |
| 577 | 20230726 | 093100 | 194105610 | 3935 | 3945 | 3945 | 3930 | 130 |
| 578 | 20230726 | 093000 | 193593910 | 3940 | 3935 | 3945 | 3935 | 491 |
| 579 | 20230726 | 092900 | 191660310 | 3935 | 3930 | 3935 | 3930 | 973 |
| 580 | 20230726 | 092800 | 187835865 | 3930 | 3925 | 3940 | 3925 | 1456 |
| 581 | 20230726 | 092700 | 182116685 | 3930 | 3930 | 3940 | 3925 | 2174 |
| 582 | 20230726 | 092600 | 173567760 | 3930 | 3945 | 3945 | 3930 | 1358 |
| 583 | 20230726 | 092500 | 168224590 | 3940 | 3935 | 3940 | 3935 | 513 |
| 584 | 20230726 | 092400 | 166205920 | 3930 | 3935 | 3935 | 3930 | 192 |
| 585 | 20230726 | 092300 | 165450410 | 3935 | 3940 | 3945 | 3925 | 1853 |
| 586 | 20230726 | 092200 | 158166960 | 3945 | 3930 | 3945 | 3925 | 1455 |
| 587 | 20230726 | 092100 | 152446620 | 3930 | 3925 | 3930 | 3925 | 95 |
| 588 | 20230726 | 092000 | 152073445 | 3925 | 3925 | 3930 | 3925 | 1040 |
| 589 | 20230726 | 091900 | 147991100 | 3925 | 3930 | 3935 | 3925 | 2099 |
| 590 | 20230726 | 091800 | 139751610 | 3935 | 3940 | 3940 | 3930 | 1403 |
| 591 | 20230726 | 091700 | 134232345 | 3940 | 3950 | 3950 | 3940 | 709 |
| 592 | 20230726 | 091600 | 131433460 | 3950 | 3955 | 3955 | 3950 | 883 |
| 593 | 20230726 | 091500 | 127945360 | 3955 | 3955 | 3955 | 3950 | 315 |
| 594 | 20230726 | 091400 | 126700685 | 3950 | 3955 | 3955 | 3950 | 295 |
| 595 | 20230726 | 091300 | 125535235 | 3955 | 3955 | 3955 | 3955 | 25 |
| 596 | 20230726 | 091200 | 125436360 | 3950 | 3950 | 3955 | 3950 | 131 |
| 597 | 20230726 | 091100 | 124918825 | 3950 | 3955 | 3960 | 3950 | 504 |
| 598 | 20230726 | 091000 | 122925045 | 3960 | 3935 | 3960 | 3930 | 2410 |
| 599 | 20230726 | 090900 | 113411575 | 3935 | 3940 | 3950 | 3930 | 2210 |
| 600 | 20230726 | 090800 | 104700320 | 3940 | 3940 | 3940 | 3925 | 6416 |
| 601 | 20230726 | 090700 | 79466155 | 3940 | 3950 | 3950 | 3940 | 1344 |
| 602 | 20230726 | 090600 | 74160465 | 3950 | 3950 | 3955 | 3950 | 1349 |
| 603 | 20230726 | 090500 | 68830820 | 3955 | 3960 | 3965 | 3955 | 3808 |
| 604 | 20230726 | 090400 | 53755820 | 3960 | 3960 | 3965 | 3960 | 4454 |
| 605 | 20230726 | 090300 | 36112930 | 3960 | 3965 | 3965 | 3960 | 1026 |
| 606 | 20230726 | 090200 | 32045060 | 3965 | 3970 | 3975 | 3965 | 2702 |
| 607 | 20230726 | 090100 | 21324720 | 3975 | 3980 | 3985 | 3970 | 2024 |
| 608 | 20230726 | 090000 | 13265285 | 3985 | 3970 | 4045 | 3970 | 3309 |