30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 9063 |
| 3 | 20230726 | 192000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20230726 | 191900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20230726 | 191800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20230726 | 191700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20230726 | 191600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20230726 | 191500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20230726 | 191400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20230726 | 191300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20230726 | 191200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20230726 | 191100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20230726 | 191000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20230726 | 190900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20230726 | 190800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20230726 | 190700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20230726 | 190600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20230726 | 190500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20230726 | 190400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20230726 | 190300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20230726 | 190200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20230726 | 190100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20230726 | 190000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20230726 | 185900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20230726 | 185800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20230726 | 185700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20230726 | 185600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20230726 | 185500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20230726 | 185400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20230726 | 185300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20230726 | 185200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20230726 | 185100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 9063 |
| 33 | 20230726 | 185000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20230726 | 184900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20230726 | 184800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20230726 | 184700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20230726 | 184600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20230726 | 184500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20230726 | 184400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20230726 | 184300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20230726 | 184200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20230726 | 184100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20230726 | 184000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20230726 | 183900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20230726 | 183800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20230726 | 183700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20230726 | 183600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20230726 | 183500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20230726 | 183400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20230726 | 183300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20230726 | 183200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20230726 | 183100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20230726 | 183000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20230726 | 182900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20230726 | 182800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20230726 | 182700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20230726 | 182600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20230726 | 182500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20230726 | 182400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20230726 | 182300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20230726 | 182200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20230726 | 182100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 9063 |
| 63 | 20230726 | 182000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20230726 | 181900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20230726 | 181800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20230726 | 181700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20230726 | 181600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20230726 | 181500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20230726 | 181400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20230726 | 181300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20230726 | 181200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20230726 | 181100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20230726 | 181000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20230726 | 180900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20230726 | 180800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20230726 | 180700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20230726 | 180600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20230726 | 180500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20230726 | 180400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20230726 | 180300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20230726 | 180200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20230726 | 180100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20230726 | 180000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20230726 | 175900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20230726 | 175800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20230726 | 175700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20230726 | 175600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20230726 | 175500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20230726 | 175400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20230726 | 175300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20230726 | 175200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20230726 | 175100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 9063 |
| 93 | 20230726 | 175000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20230726 | 174900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20230726 | 174800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20230726 | 174700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20230726 | 174600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20230726 | 174500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20230726 | 174400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20230726 | 174300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20230726 | 174200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20230726 | 174100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20230726 | 174000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20230726 | 173900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20230726 | 173800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20230726 | 173700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20230726 | 173600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20230726 | 173500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20230726 | 173400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20230726 | 173300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20230726 | 173200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20230726 | 173100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20230726 | 173000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20230726 | 172900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20230726 | 172800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20230726 | 172700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20230726 | 172600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20230726 | 172500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20230726 | 172400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20230726 | 172300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20230726 | 172200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20230726 | 172100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 9063 |
| 123 | 20230726 | 172000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20230726 | 171900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20230726 | 171800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20230726 | 171700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20230726 | 171600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20230726 | 171500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20230726 | 171400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20230726 | 171300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20230726 | 171200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20230726 | 171100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20230726 | 171000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20230726 | 170900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20230726 | 170800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20230726 | 170700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20230726 | 170600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20230726 | 170500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20230726 | 170400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20230726 | 170300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20230726 | 170200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20230726 | 170100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20230726 | 170000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20230726 | 165900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20230726 | 165800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20230726 | 165700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20230726 | 165600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20230726 | 165500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20230726 | 165400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20230726 | 165300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20230726 | 165200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20230726 | 165100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 9063 |
| 153 | 20230726 | 165000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20230726 | 164900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20230726 | 164800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20230726 | 164700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20230726 | 164600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20230726 | 164500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20230726 | 164400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20230726 | 164300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20230726 | 164200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20230726 | 164100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20230726 | 164000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20230726 | 163900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20230726 | 163800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20230726 | 163700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20230726 | 163600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20230726 | 163500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20230726 | 163400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20230726 | 163300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20230726 | 163200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20230726 | 163100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20230726 | 163000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20230726 | 162900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20230726 | 162800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20230726 | 162700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20230726 | 162600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20230726 | 162500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20230726 | 162400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20230726 | 162300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20230726 | 162200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20230726 | 162100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 9063 |
| 183 | 20230726 | 162000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20230726 | 161900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20230726 | 161800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20230726 | 161700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20230726 | 161600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20230726 | 161500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20230726 | 161400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20230726 | 161300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20230726 | 161200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20230726 | 161100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20230726 | 161000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20230726 | 160900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20230726 | 160800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20230726 | 160700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20230726 | 160600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20230726 | 160500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20230726 | 160400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20230726 | 160300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20230726 | 160200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20230726 | 160100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20230726 | 160000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20230726 | 155900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20230726 | 155800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20230726 | 155700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20230726 | 155600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20230726 | 155500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20230726 | 155400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20230726 | 155300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20230726 | 155200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20230726 | 155100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 9063 |
| 213 | 20230726 | 155000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20230726 | 154900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20230726 | 154800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20230726 | 154700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20230726 | 154600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20230726 | 154500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20230726 | 154400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20230726 | 154300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20230726 | 154200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20230726 | 154100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20230726 | 154000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20230726 | 153900 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20230726 | 153800 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20230726 | 153700 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20230726 | 153600 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20230726 | 153500 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20230726 | 153400 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20230726 | 153300 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20230726 | 153200 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20230726 | 153100 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 0 |
| 233 | 20230726 | 153000 | 1706542290 | 2900 | 2900 | 2900 | 2900 | 9063 |
| 234 | 20230726 | 152900 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 0 |
| 235 | 20230726 | 152800 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 0 |
| 236 | 20230726 | 152700 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 0 |
| 237 | 20230726 | 152600 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 0 |
| 238 | 20230726 | 152500 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 0 |
| 239 | 20230726 | 152400 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 0 |
| 240 | 20230726 | 152300 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 0 |
| 241 | 20230726 | 152200 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 0 |
| 242 | 20230726 | 152100 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 0 |
| 243 | 20230726 | 152000 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 0 |
| 244 | 20230726 | 151900 | 1680259590 | 2900 | 2900 | 2900 | 2900 | 845 |
| 245 | 20230726 | 151800 | 1677809090 | 2905 | 2885 | 2905 | 2885 | 10701 |
| 246 | 20230726 | 151700 | 1646936665 | 2910 | 2905 | 2910 | 2885 | 303 |
| 247 | 20230726 | 151600 | 1646062295 | 2905 | 2900 | 2910 | 2890 | 2606 |
| 248 | 20230726 | 151500 | 1638524085 | 2900 | 2895 | 2900 | 2885 | 322 |
| 249 | 20230726 | 151400 | 1637592360 | 2895 | 2890 | 2895 | 2880 | 189 |
| 250 | 20230726 | 151300 | 1637046390 | 2895 | 2895 | 2900 | 2895 | 888 |
| 251 | 20230726 | 151200 | 1634473690 | 2875 | 2885 | 2885 | 2875 | 2270 |
| 252 | 20230726 | 151100 | 1627940875 | 2885 | 2885 | 2885 | 2885 | 200 |
| 253 | 20230726 | 151000 | 1627363875 | 2885 | 2885 | 2885 | 2885 | 0 |
| 254 | 20230726 | 150900 | 1627363875 | 2885 | 2895 | 2900 | 2885 | 8416 |
| 255 | 20230726 | 150800 | 1603060110 | 2895 | 2890 | 2895 | 2890 | 213 |
| 256 | 20230726 | 150700 | 1602443620 | 2890 | 2895 | 2895 | 2890 | 711 |
| 257 | 20230726 | 150600 | 1600388580 | 2900 | 2895 | 2900 | 2895 | 83 |
| 258 | 20230726 | 150500 | 1600148290 | 2895 | 2900 | 2900 | 2895 | 2251 |
| 259 | 20230726 | 150400 | 1593631340 | 2900 | 2900 | 2900 | 2900 | 11 |
| 260 | 20230726 | 150300 | 1593599440 | 2900 | 2900 | 2900 | 2900 | 1 |
| 261 | 20230726 | 150200 | 1593596540 | 2895 | 2905 | 2905 | 2895 | 289 |
| 262 | 20230726 | 150100 | 1592758730 | 2905 | 2910 | 2910 | 2905 | 976 |
| 263 | 20230726 | 150000 | 1589923415 | 2915 | 2915 | 2915 | 2915 | 5 |
| 264 | 20230726 | 145900 | 1589908840 | 2920 | 2920 | 2920 | 2920 | 150 |
| 265 | 20230726 | 145800 | 1589470840 | 2920 | 2920 | 2920 | 2920 | 152 |
| 266 | 20230726 | 145700 | 1589027000 | 2920 | 2920 | 2930 | 2905 | 4044 |
| 267 | 20230726 | 145600 | 1577238645 | 2915 | 2915 | 2915 | 2915 | 78 |
| 268 | 20230726 | 145500 | 1577011275 | 2915 | 2905 | 2915 | 2905 | 62 |
| 269 | 20230726 | 145400 | 1576830980 | 2910 | 2910 | 2915 | 2910 | 409 |
| 270 | 20230726 | 145300 | 1575639790 | 2910 | 2910 | 2910 | 2910 | 50 |
| 271 | 20230726 | 145200 | 1575494290 | 2910 | 2910 | 2920 | 2910 | 550 |
| 272 | 20230726 | 145100 | 1573892870 | 2905 | 2905 | 2905 | 2905 | 66 |
| 273 | 20230726 | 145000 | 1573701140 | 2905 | 2905 | 2905 | 2905 | 304 |
| 274 | 20230726 | 144900 | 1572818020 | 2905 | 2905 | 2905 | 2905 | 471 |
| 275 | 20230726 | 144800 | 1571449765 | 2905 | 2905 | 2905 | 2905 | 1027 |
| 276 | 20230726 | 144700 | 1568466330 | 2905 | 2905 | 2905 | 2905 | 1007 |
| 277 | 20230726 | 144600 | 1565540995 | 2905 | 2895 | 2905 | 2895 | 51 |
| 278 | 20230726 | 144500 | 1565393340 | 2895 | 2900 | 2905 | 2890 | 1101 |
| 279 | 20230726 | 144400 | 1562206685 | 2900 | 2900 | 2900 | 2900 | 151 |
| 280 | 20230726 | 144300 | 1561768785 | 2890 | 2915 | 2915 | 2890 | 678 |
| 281 | 20230726 | 144200 | 1559808675 | 2915 | 2905 | 2915 | 2905 | 140 |
| 282 | 20230726 | 144100 | 1559401875 | 2905 | 2905 | 2905 | 2905 | 676 |
| 283 | 20230726 | 144000 | 1557438095 | 2885 | 2895 | 2895 | 2885 | 400 |
| 284 | 20230726 | 143900 | 1556283865 | 2905 | 2905 | 2905 | 2905 | 2 |
| 285 | 20230726 | 143800 | 1556278055 | 2885 | 2885 | 2885 | 2885 | 0 |
| 286 | 20230726 | 143700 | 1556278055 | 2885 | 2885 | 2885 | 2885 | 0 |
| 287 | 20230726 | 143600 | 1556278055 | 2885 | 2895 | 2905 | 2885 | 2423 |
| 288 | 20230726 | 143500 | 1549270280 | 2890 | 2900 | 2900 | 2890 | 8013 |
| 289 | 20230726 | 143400 | 1526072500 | 2900 | 2900 | 2900 | 2900 | 1200 |
| 290 | 20230726 | 143300 | 1522592500 | 2895 | 2895 | 2895 | 2895 | 1 |
| 291 | 20230726 | 143200 | 1522589605 | 2895 | 2920 | 2920 | 2890 | 9679 |
| 292 | 20230726 | 143100 | 1494562275 | 2925 | 2930 | 2930 | 2910 | 81 |
| 293 | 20230726 | 143000 | 1494325975 | 2925 | 2910 | 2925 | 2910 | 501 |
| 294 | 20230726 | 142900 | 1492862050 | 2920 | 2910 | 2920 | 2910 | 301 |
| 295 | 20230726 | 142800 | 1491986130 | 2925 | 2920 | 2925 | 2920 | 23 |
| 296 | 20230726 | 142700 | 1491918930 | 2925 | 2905 | 2925 | 2890 | 2983 |
| 297 | 20230726 | 142600 | 1483239880 | 2905 | 2900 | 2905 | 2885 | 1362 |
| 298 | 20230726 | 142500 | 1479291090 | 2900 | 2900 | 2900 | 2900 | 383 |
| 299 | 20230726 | 142400 | 1478180390 | 2900 | 2875 | 2900 | 2875 | 1161 |
| 300 | 20230726 | 142300 | 1474821905 | 2880 | 2890 | 2890 | 2880 | 1104 |
| 301 | 20230726 | 142200 | 1471631385 | 2880 | 2880 | 2880 | 2880 | 680 |
| 302 | 20230726 | 142100 | 1469672985 | 2905 | 2885 | 2905 | 2880 | 1111 |
| 303 | 20230726 | 142000 | 1466470405 | 2910 | 2910 | 2910 | 2910 | 0 |
| 304 | 20230726 | 141900 | 1466470405 | 2910 | 2910 | 2910 | 2910 | 16 |
| 305 | 20230726 | 141800 | 1466423845 | 2880 | 2880 | 2880 | 2880 | 2000 |
| 306 | 20230726 | 141700 | 1460663845 | 2915 | 2895 | 2915 | 2895 | 10 |
| 307 | 20230726 | 141600 | 1460634770 | 2875 | 2880 | 2890 | 2875 | 471 |
| 308 | 20230726 | 141500 | 1459273640 | 2870 | 2870 | 2875 | 2865 | 801 |
| 309 | 20230726 | 141400 | 1456973555 | 2865 | 2865 | 2865 | 2840 | 2436 |
| 310 | 20230726 | 141300 | 1450033405 | 2865 | 2865 | 2865 | 2865 | 201 |
| 311 | 20230726 | 141200 | 1449457540 | 2865 | 2865 | 2865 | 2865 | 1184 |
| 312 | 20230726 | 141100 | 1446065380 | 2865 | 2860 | 2865 | 2855 | 564 |
| 313 | 20230726 | 141000 | 1444452415 | 2855 | 2850 | 2855 | 2850 | 351 |
| 314 | 20230726 | 140900 | 1443452060 | 2850 | 2850 | 2860 | 2850 | 1109 |
| 315 | 20230726 | 140800 | 1440291350 | 2850 | 2850 | 2850 | 2850 | 0 |
| 316 | 20230726 | 140700 | 1440291350 | 2850 | 2855 | 2855 | 2850 | 350 |
| 317 | 20230726 | 140600 | 1439292350 | 2850 | 2850 | 2850 | 2850 | 0 |
| 318 | 20230726 | 140500 | 1439292350 | 2850 | 2865 | 2865 | 2850 | 1908 |
| 319 | 20230726 | 140400 | 1433836690 | 2875 | 2875 | 2875 | 2875 | 6 |
| 320 | 20230726 | 140300 | 1433819440 | 2875 | 2865 | 2875 | 2865 | 99 |
| 321 | 20230726 | 140200 | 1433535795 | 2865 | 2855 | 2865 | 2855 | 8 |
| 322 | 20230726 | 140100 | 1433512885 | 2865 | 2850 | 2865 | 2845 | 8457 |
| 323 | 20230726 | 140000 | 1409427975 | 2840 | 2870 | 2870 | 2840 | 2085 |
| 324 | 20230726 | 135900 | 1403473295 | 2870 | 2855 | 2870 | 2840 | 20865 |
| 325 | 20230726 | 135800 | 1344093700 | 2855 | 2855 | 2855 | 2855 | 0 |
| 326 | 20230726 | 135700 | 1344093700 | 2855 | 2865 | 2865 | 2855 | 4202 |
| 327 | 20230726 | 135600 | 1332074585 | 2865 | 2870 | 2870 | 2865 | 396 |
| 328 | 20230726 | 135500 | 1330939545 | 2870 | 2875 | 2875 | 2870 | 194 |
| 329 | 20230726 | 135400 | 1330382735 | 2870 | 2870 | 2870 | 2870 | 0 |
| 330 | 20230726 | 135300 | 1330382735 | 2870 | 2900 | 2900 | 2870 | 71 |
| 331 | 20230726 | 135200 | 1330178905 | 2895 | 2895 | 2900 | 2860 | 4263 |
| 332 | 20230726 | 135100 | 1317908020 | 2890 | 2880 | 2890 | 2880 | 974 |
| 333 | 20230726 | 135000 | 1315095645 | 2875 | 2880 | 2880 | 2875 | 3287 |
| 334 | 20230726 | 134900 | 1305629130 | 2880 | 2890 | 2890 | 2880 | 157 |
| 335 | 20230726 | 134800 | 1305176870 | 2890 | 2885 | 2890 | 2885 | 2504 |
| 336 | 20230726 | 134700 | 1297950315 | 2885 | 2870 | 2885 | 2870 | 702 |
| 337 | 20230726 | 134600 | 1295931165 | 2875 | 2880 | 2880 | 2855 | 2942 |
| 338 | 20230726 | 134500 | 1287517010 | 2880 | 2860 | 2885 | 2860 | 4232 |
| 339 | 20230726 | 134400 | 1275357105 | 2855 | 2855 | 2855 | 2855 | 0 |
| 340 | 20230726 | 134300 | 1275357105 | 2855 | 2875 | 2875 | 2855 | 8332 |
| 341 | 20230726 | 134200 | 1251482910 | 2890 | 2890 | 2890 | 2880 | 710 |
| 342 | 20230726 | 134100 | 1249436100 | 2895 | 2895 | 2895 | 2895 | 300 |
| 343 | 20230726 | 134000 | 1248567600 | 2880 | 2900 | 2900 | 2880 | 373 |
| 344 | 20230726 | 133900 | 1247493300 | 2900 | 2900 | 2900 | 2900 | 0 |
| 345 | 20230726 | 133800 | 1247493300 | 2900 | 2900 | 2905 | 2895 | 1261 |
| 346 | 20230726 | 133700 | 1243834880 | 2905 | 2900 | 2905 | 2900 | 268 |
| 347 | 20230726 | 133600 | 1243056685 | 2880 | 2880 | 2880 | 2880 | 932 |
| 348 | 20230726 | 133500 | 1240372525 | 2880 | 2890 | 2890 | 2880 | 922 |
| 349 | 20230726 | 133400 | 1237712675 | 2890 | 2900 | 2900 | 2890 | 1590 |
| 350 | 20230726 | 133300 | 1233112395 | 2905 | 2900 | 2905 | 2900 | 1286 |
| 351 | 20230726 | 133200 | 1229377495 | 2900 | 2900 | 2900 | 2900 | 0 |
| 352 | 20230726 | 133100 | 1229377495 | 2900 | 2900 | 2900 | 2900 | 50 |
| 353 | 20230726 | 133000 | 1229232495 | 2900 | 2895 | 2900 | 2895 | 1350 |
| 354 | 20230726 | 132900 | 1225317745 | 2870 | 2890 | 2890 | 2870 | 800 |
| 355 | 20230726 | 132800 | 1223015210 | 2890 | 2895 | 2895 | 2885 | 86 |
| 356 | 20230726 | 132700 | 1222766960 | 2900 | 2900 | 2900 | 2900 | 5 |
| 357 | 20230726 | 132600 | 1222752460 | 2900 | 2890 | 2900 | 2890 | 357 |
| 358 | 20230726 | 132500 | 1221720720 | 2895 | 2895 | 2905 | 2895 | 207 |
| 359 | 20230726 | 132400 | 1221121395 | 2900 | 2895 | 2900 | 2895 | 1078 |
| 360 | 20230726 | 132300 | 1218000350 | 2895 | 2880 | 2895 | 2880 | 252 |
| 361 | 20230726 | 132200 | 1217274575 | 2885 | 2890 | 2890 | 2885 | 754 |
| 362 | 20230726 | 132100 | 1215097535 | 2890 | 2890 | 2890 | 2890 | 202 |
| 363 | 20230726 | 132000 | 1214513755 | 2910 | 2900 | 2920 | 2900 | 1966 |
| 364 | 20230726 | 131900 | 1208811355 | 2930 | 2900 | 2930 | 2900 | 5585 |
| 365 | 20230726 | 131800 | 1192613030 | 2895 | 2890 | 2895 | 2890 | 366 |
| 366 | 20230726 | 131700 | 1191554335 | 2890 | 2890 | 2890 | 2890 | 602 |
| 367 | 20230726 | 131600 | 1189814555 | 2865 | 2885 | 2885 | 2865 | 1404 |
| 368 | 20230726 | 131500 | 1185767455 | 2885 | 2885 | 2885 | 2885 | 644 |
| 369 | 20230726 | 131400 | 1183909515 | 2865 | 2865 | 2865 | 2865 | 0 |
| 370 | 20230726 | 131300 | 1183909515 | 2865 | 2865 | 2865 | 2865 | 300 |
| 371 | 20230726 | 131200 | 1183050015 | 2860 | 2875 | 2875 | 2860 | 1152 |
| 372 | 20230726 | 131100 | 1179742115 | 2870 | 2875 | 2875 | 2870 | 765 |
| 373 | 20230726 | 131000 | 1177543240 | 2875 | 2875 | 2875 | 2875 | 800 |
| 374 | 20230726 | 130900 | 1175243240 | 2895 | 2895 | 2895 | 2895 | 34 |
| 375 | 20230726 | 130800 | 1175144810 | 2895 | 2890 | 2895 | 2875 | 2418 |
| 376 | 20230726 | 130700 | 1168172790 | 2880 | 2885 | 2885 | 2880 | 62 |
| 377 | 20230726 | 130600 | 1167994225 | 2890 | 2885 | 2890 | 2885 | 10 |
| 378 | 20230726 | 130500 | 1167965335 | 2885 | 2885 | 2885 | 2885 | 312 |
| 379 | 20230726 | 130400 | 1167065215 | 2885 | 2875 | 2885 | 2875 | 16 |
| 380 | 20230726 | 130300 | 1167019205 | 2880 | 2875 | 2880 | 2875 | 19 |
| 381 | 20230726 | 130200 | 1166964490 | 2900 | 2880 | 2900 | 2880 | 1002 |
| 382 | 20230726 | 130100 | 1164074400 | 2870 | 2870 | 2870 | 2870 | 0 |
| 383 | 20230726 | 130000 | 1164074400 | 2870 | 2875 | 2875 | 2870 | 1842 |
| 384 | 20230726 | 125900 | 1158784360 | 2875 | 2880 | 2880 | 2875 | 178 |
| 385 | 20230726 | 125800 | 1158272055 | 2885 | 2880 | 2885 | 2875 | 555 |
| 386 | 20230726 | 125700 | 1156676085 | 2875 | 2880 | 2880 | 2875 | 520 |
| 387 | 20230726 | 125600 | 1155178580 | 2875 | 2875 | 2875 | 2875 | 0 |
| 388 | 20230726 | 125500 | 1155178580 | 2875 | 2875 | 2875 | 2875 | 422 |
| 389 | 20230726 | 125400 | 1153965330 | 2880 | 2880 | 2880 | 2880 | 320 |
| 390 | 20230726 | 125300 | 1153043730 | 2890 | 2880 | 2890 | 2880 | 598 |
| 391 | 20230726 | 125200 | 1151321350 | 2875 | 2875 | 2875 | 2875 | 2 |
| 392 | 20230726 | 125100 | 1151315600 | 2870 | 2870 | 2870 | 2870 | 2 |
| 393 | 20230726 | 125000 | 1151309860 | 2895 | 2885 | 2895 | 2885 | 842 |
| 394 | 20230726 | 124900 | 1148879680 | 2870 | 2875 | 2885 | 2870 | 823 |
| 395 | 20230726 | 124800 | 1146514475 | 2875 | 2865 | 2875 | 2860 | 1573 |
| 396 | 20230726 | 124700 | 1142002840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 397 | 20230726 | 124600 | 1142002840 | 2865 | 2865 | 2865 | 2865 | 0 |
| 398 | 20230726 | 124500 | 1142002840 | 2865 | 2870 | 2875 | 2850 | 7986 |
| 399 | 20230726 | 124400 | 1119078930 | 2870 | 2870 | 2870 | 2855 | 1270 |
| 400 | 20230726 | 124300 | 1115451745 | 2875 | 2870 | 2885 | 2870 | 24948 |
| 401 | 20230726 | 124200 | 1043722405 | 2875 | 2870 | 2875 | 2850 | 1908 |
| 402 | 20230726 | 124100 | 1038260610 | 2880 | 2880 | 2880 | 2880 | 540 |
| 403 | 20230726 | 124000 | 1036705410 | 2880 | 2885 | 2885 | 2845 | 1449 |
| 404 | 20230726 | 123900 | 1032576160 | 2885 | 2885 | 2885 | 2845 | 2122 |
| 405 | 20230726 | 123800 | 1026508035 | 2880 | 2880 | 2885 | 2880 | 655 |
| 406 | 20230726 | 123700 | 1024621585 | 2885 | 2885 | 2885 | 2885 | 55 |
| 407 | 20230726 | 123600 | 1024462910 | 2885 | 2880 | 2885 | 2880 | 1975 |
| 408 | 20230726 | 123500 | 1018774830 | 2865 | 2885 | 2885 | 2865 | 16508 |
| 409 | 20230726 | 123400 | 971267990 | 2890 | 2905 | 2905 | 2890 | 23224 |
| 410 | 20230726 | 123300 | 903921905 | 2905 | 2905 | 2905 | 2905 | 68 |
| 411 | 20230726 | 123200 | 903724365 | 2905 | 2905 | 2910 | 2905 | 918 |
| 412 | 20230726 | 123100 | 901057570 | 2920 | 2905 | 2920 | 2905 | 1719 |
| 413 | 20230726 | 123000 | 896063845 | 2905 | 2910 | 2910 | 2905 | 2199 |
| 414 | 20230726 | 122900 | 889665170 | 2915 | 2915 | 2915 | 2910 | 110 |
| 415 | 20230726 | 122800 | 889345050 | 2915 | 2915 | 2915 | 2915 | 552 |
| 416 | 20230726 | 122700 | 887735970 | 2915 | 2915 | 2915 | 2915 | 4 |
| 417 | 20230726 | 122600 | 887724310 | 2915 | 2915 | 2915 | 2915 | 126 |
| 418 | 20230726 | 122500 | 887357020 | 2915 | 2915 | 2915 | 2915 | 16 |
| 419 | 20230726 | 122400 | 887310380 | 2915 | 2915 | 2915 | 2915 | 0 |
| 420 | 20230726 | 122300 | 887310380 | 2915 | 2915 | 2915 | 2910 | 10227 |
| 421 | 20230726 | 122200 | 857543125 | 2920 | 2915 | 2920 | 2915 | 19 |
| 422 | 20230726 | 122100 | 857487730 | 2915 | 2915 | 2920 | 2915 | 275 |
| 423 | 20230726 | 122000 | 856686100 | 2915 | 2915 | 2915 | 2915 | 200 |
| 424 | 20230726 | 121900 | 856103100 | 2915 | 2915 | 2915 | 2915 | 0 |
| 425 | 20230726 | 121800 | 856103100 | 2915 | 2915 | 2915 | 2915 | 2000 |
| 426 | 20230726 | 121700 | 850273100 | 2920 | 2920 | 2920 | 2920 | 4 |
| 427 | 20230726 | 121600 | 850261420 | 2920 | 2920 | 2920 | 2920 | 1 |
| 428 | 20230726 | 121500 | 850258500 | 2920 | 2920 | 2920 | 2920 | 1 |
| 429 | 20230726 | 121400 | 850255580 | 2920 | 2920 | 2920 | 2910 | 83 |
| 430 | 20230726 | 121300 | 850013920 | 2920 | 2920 | 2920 | 2920 | 1 |
| 431 | 20230726 | 121200 | 850011000 | 2910 | 2915 | 2915 | 2910 | 500 |
| 432 | 20230726 | 121100 | 848555000 | 2910 | 2910 | 2915 | 2910 | 119 |
| 433 | 20230726 | 121000 | 848208615 | 2910 | 2910 | 2910 | 2910 | 0 |
| 434 | 20230726 | 120900 | 848208615 | 2910 | 2925 | 2925 | 2910 | 131 |
| 435 | 20230726 | 120800 | 847827090 | 2910 | 2910 | 2910 | 2910 | 0 |
| 436 | 20230726 | 120700 | 847827090 | 2910 | 2910 | 2910 | 2910 | 1 |
| 437 | 20230726 | 120600 | 847824180 | 2910 | 2910 | 2910 | 2910 | 142 |
| 438 | 20230726 | 120500 | 847410960 | 2910 | 2910 | 2910 | 2910 | 830 |
| 439 | 20230726 | 120400 | 844995660 | 2920 | 2925 | 2925 | 2910 | 1428 |
| 440 | 20230726 | 120300 | 840838835 | 2925 | 2925 | 2925 | 2925 | 1 |
| 441 | 20230726 | 120200 | 840835910 | 2915 | 2915 | 2915 | 2915 | 1000 |
| 442 | 20230726 | 120100 | 837920910 | 2915 | 2920 | 2920 | 2915 | 473 |
| 443 | 20230726 | 120000 | 836540750 | 2915 | 2915 | 2915 | 2915 | 40 |
| 444 | 20230726 | 115900 | 836424150 | 2915 | 2915 | 2915 | 2915 | 150 |
| 445 | 20230726 | 115800 | 835986900 | 2915 | 2915 | 2915 | 2915 | 11229 |
| 446 | 20230726 | 115700 | 803254365 | 2915 | 2915 | 2915 | 2915 | 2 |
| 447 | 20230726 | 115600 | 803248535 | 2930 | 2930 | 2930 | 2930 | 1 |
| 448 | 20230726 | 115500 | 803245605 | 2920 | 2920 | 2920 | 2920 | 3552 |
| 449 | 20230726 | 115400 | 792873765 | 2915 | 2925 | 2925 | 2915 | 4274 |
| 450 | 20230726 | 115300 | 780396435 | 2925 | 2925 | 2925 | 2925 | 0 |
| 451 | 20230726 | 115200 | 780396435 | 2925 | 2925 | 2925 | 2925 | 0 |
| 452 | 20230726 | 115100 | 780396435 | 2925 | 2930 | 2930 | 2925 | 4056 |
| 453 | 20230726 | 115000 | 768532610 | 2930 | 2930 | 2930 | 2930 | 1698 |
| 454 | 20230726 | 114900 | 763557470 | 2930 | 2930 | 2930 | 2930 | 0 |
| 455 | 20230726 | 114800 | 763557470 | 2930 | 2930 | 2930 | 2930 | 300 |
| 456 | 20230726 | 114700 | 762678470 | 2945 | 2930 | 2945 | 2925 | 2050 |
| 457 | 20230726 | 114600 | 756672610 | 2930 | 2930 | 2930 | 2930 | 40 |
| 458 | 20230726 | 114500 | 756555410 | 2930 | 2930 | 2940 | 2930 | 236 |
| 459 | 20230726 | 114400 | 755862930 | 2930 | 2940 | 2940 | 2930 | 2088 |
| 460 | 20230726 | 114300 | 749738240 | 2940 | 2945 | 2945 | 2940 | 1100 |
| 461 | 20230726 | 114200 | 746503740 | 2945 | 2945 | 2945 | 2945 | 105 |
| 462 | 20230726 | 114100 | 746194515 | 2945 | 2945 | 2945 | 2945 | 0 |
| 463 | 20230726 | 114000 | 746194515 | 2945 | 2945 | 2945 | 2945 | 1400 |
| 464 | 20230726 | 113900 | 742071515 | 2940 | 2940 | 2940 | 2940 | 172 |
| 465 | 20230726 | 113800 | 741565835 | 2930 | 2930 | 2930 | 2930 | 0 |
| 466 | 20230726 | 113700 | 741565835 | 2930 | 2935 | 2935 | 2930 | 30 |
| 467 | 20230726 | 113600 | 741477885 | 2940 | 2940 | 2940 | 2940 | 23 |
| 468 | 20230726 | 113500 | 741410265 | 2930 | 2940 | 2940 | 2930 | 313 |
| 469 | 20230726 | 113400 | 740493045 | 2940 | 2940 | 2945 | 2940 | 798 |
| 470 | 20230726 | 113300 | 738146815 | 2925 | 2935 | 2935 | 2925 | 100 |
| 471 | 20230726 | 113200 | 737854275 | 2940 | 2940 | 2940 | 2940 | 1 |
| 472 | 20230726 | 113100 | 737851335 | 2940 | 2940 | 2940 | 2940 | 9 |
| 473 | 20230726 | 113000 | 737824875 | 2940 | 2940 | 2940 | 2940 | 40 |
| 474 | 20230726 | 112900 | 737707275 | 2935 | 2930 | 2935 | 2930 | 220 |
| 475 | 20230726 | 112800 | 737062670 | 2930 | 2930 | 2930 | 2930 | 482 |
| 476 | 20230726 | 112700 | 735650410 | 2930 | 2930 | 2930 | 2930 | 1537 |
| 477 | 20230726 | 112600 | 731147000 | 2920 | 2930 | 2930 | 2920 | 62 |
| 478 | 20230726 | 112500 | 730965615 | 2930 | 2930 | 2930 | 2930 | 37 |
| 479 | 20230726 | 112400 | 730857205 | 2920 | 2930 | 2930 | 2920 | 300 |
| 480 | 20230726 | 112300 | 729980205 | 2925 | 2925 | 2925 | 2925 | 40 |
| 481 | 20230726 | 112200 | 729863205 | 2930 | 2930 | 2930 | 2930 | 10 |
| 482 | 20230726 | 112100 | 729833905 | 2930 | 2930 | 2930 | 2930 | 120 |
| 483 | 20230726 | 112000 | 729482305 | 2925 | 2925 | 2925 | 2925 | 1658 |
| 484 | 20230726 | 111900 | 724632655 | 2920 | 2925 | 2925 | 2920 | 772 |
| 485 | 20230726 | 111800 | 722377580 | 2925 | 2925 | 2925 | 2925 | 1 |
| 486 | 20230726 | 111700 | 722374655 | 2915 | 2915 | 2915 | 2915 | 105 |
| 487 | 20230726 | 111600 | 722068580 | 2915 | 2920 | 2920 | 2915 | 51 |
| 488 | 20230726 | 111500 | 721919910 | 2920 | 2920 | 2920 | 2915 | 3226 |
| 489 | 20230726 | 111400 | 712500040 | 2920 | 2920 | 2930 | 2920 | 1025 |
| 490 | 20230726 | 111300 | 709506040 | 2930 | 2930 | 2930 | 2930 | 324 |
| 491 | 20230726 | 111200 | 708556720 | 2930 | 2930 | 2930 | 2920 | 4927 |
| 492 | 20230726 | 111100 | 694156810 | 2935 | 2935 | 2935 | 2935 | 131 |
| 493 | 20230726 | 111000 | 693772325 | 2930 | 2940 | 2940 | 2930 | 29 |
| 494 | 20230726 | 110900 | 693687250 | 2930 | 2940 | 2940 | 2930 | 65 |
| 495 | 20230726 | 110800 | 693496630 | 2940 | 2940 | 2940 | 2940 | 300 |
| 496 | 20230726 | 110700 | 692614630 | 2940 | 2935 | 2940 | 2935 | 615 |
| 497 | 20230726 | 110600 | 690809330 | 2940 | 2940 | 2940 | 2940 | 379 |
| 498 | 20230726 | 110500 | 689695070 | 2940 | 2960 | 2960 | 2940 | 2154 |
| 499 | 20230726 | 110400 | 683347870 | 2960 | 2945 | 2960 | 2945 | 204 |
| 500 | 20230726 | 110300 | 682747075 | 2945 | 2945 | 2945 | 2945 | 1103 |
| 501 | 20230726 | 110200 | 679498740 | 2955 | 2955 | 2955 | 2950 | 1315 |
| 502 | 20230726 | 110100 | 675615890 | 2955 | 2955 | 2960 | 2950 | 48 |
| 503 | 20230726 | 110000 | 675474005 | 2960 | 2960 | 2960 | 2960 | 1396 |
| 504 | 20230726 | 105900 | 671341845 | 2960 | 2960 | 2960 | 2960 | 0 |
| 505 | 20230726 | 105800 | 671341845 | 2960 | 2965 | 2965 | 2960 | 153 |
| 506 | 20230726 | 105700 | 670888700 | 2970 | 2970 | 2970 | 2970 | 125 |
| 507 | 20230726 | 105600 | 670517450 | 2970 | 2960 | 2970 | 2960 | 483 |
| 508 | 20230726 | 105500 | 669085635 | 2960 | 2955 | 2960 | 2955 | 11 |
| 509 | 20230726 | 105400 | 669053125 | 2945 | 2950 | 2950 | 2945 | 1000 |
| 510 | 20230726 | 105300 | 666108100 | 2940 | 2935 | 2940 | 2935 | 4644 |
| 511 | 20230726 | 105200 | 652468010 | 2940 | 2945 | 2945 | 2940 | 20 |
| 512 | 20230726 | 105100 | 652409160 | 2950 | 2940 | 2950 | 2940 | 1620 |
| 513 | 20230726 | 105000 | 647632660 | 2940 | 2935 | 2950 | 2935 | 4413 |
| 514 | 20230726 | 104900 | 634655855 | 2915 | 2920 | 2920 | 2915 | 702 |
| 515 | 20230726 | 104800 | 632608925 | 2920 | 2920 | 2920 | 2920 | 300 |
| 516 | 20230726 | 104700 | 631732925 | 2920 | 2915 | 2920 | 2915 | 814 |
| 517 | 20230726 | 104600 | 629356795 | 2920 | 2920 | 2920 | 2920 | 1 |
| 518 | 20230726 | 104500 | 629353875 | 2915 | 2915 | 2915 | 2915 | 119 |
| 519 | 20230726 | 104400 | 629006990 | 2915 | 2920 | 2920 | 2915 | 1795 |
| 520 | 20230726 | 104300 | 623774510 | 2920 | 2920 | 2920 | 2920 | 27 |
| 521 | 20230726 | 104200 | 623695670 | 2920 | 2925 | 2925 | 2920 | 6150 |
| 522 | 20230726 | 104100 | 605716070 | 2925 | 2930 | 2930 | 2925 | 1785 |
| 523 | 20230726 | 104000 | 600494595 | 2930 | 2930 | 2930 | 2930 | 400 |
| 524 | 20230726 | 103900 | 599322595 | 2920 | 2920 | 2920 | 2920 | 261 |
| 525 | 20230726 | 103800 | 598560475 | 2930 | 2925 | 2930 | 2925 | 1453 |
| 526 | 20230726 | 103700 | 594307670 | 2930 | 2935 | 2935 | 2930 | 99 |
| 527 | 20230726 | 103600 | 594017450 | 2935 | 2930 | 2935 | 2930 | 111 |
| 528 | 20230726 | 103500 | 593691720 | 2930 | 2930 | 2930 | 2930 | 0 |
| 529 | 20230726 | 103400 | 593691720 | 2930 | 2925 | 2930 | 2925 | 68 |
| 530 | 20230726 | 103300 | 593492490 | 2925 | 2920 | 2925 | 2920 | 596 |
| 531 | 20230726 | 103200 | 591751595 | 2925 | 2925 | 2925 | 2925 | 1139 |
| 532 | 20230726 | 103100 | 588420020 | 2925 | 2925 | 2930 | 2925 | 3498 |
| 533 | 20230726 | 103000 | 578187260 | 2925 | 2930 | 2930 | 2925 | 1861 |
| 534 | 20230726 | 102900 | 572734635 | 2935 | 2935 | 2935 | 2935 | 624 |
| 535 | 20230726 | 102800 | 570903195 | 2935 | 2935 | 2935 | 2935 | 1346 |
| 536 | 20230726 | 102700 | 566952685 | 2930 | 2930 | 2930 | 2930 | 1602 |
| 537 | 20230726 | 102600 | 562258825 | 2930 | 2930 | 2930 | 2930 | 5166 |
| 538 | 20230726 | 102500 | 547122445 | 2930 | 2940 | 2945 | 2930 | 1083 |
| 539 | 20230726 | 102400 | 543940715 | 2960 | 2935 | 2960 | 2935 | 1704 |
| 540 | 20230726 | 102300 | 538911095 | 2935 | 2940 | 2950 | 2935 | 1455 |
| 541 | 20230726 | 102200 | 534639520 | 2955 | 2955 | 2955 | 2940 | 750 |
| 542 | 20230726 | 102100 | 532433770 | 2955 | 2940 | 2955 | 2940 | 59 |
| 543 | 20230726 | 102000 | 532259500 | 2940 | 2950 | 2960 | 2935 | 7994 |
| 544 | 20230726 | 101900 | 508714160 | 2950 | 2950 | 2950 | 2950 | 126 |
| 545 | 20230726 | 101800 | 508342460 | 2950 | 2960 | 2960 | 2950 | 1790 |
| 546 | 20230726 | 101700 | 503050910 | 2960 | 2960 | 2960 | 2960 | 26 |
| 547 | 20230726 | 101600 | 502973950 | 2960 | 2955 | 2960 | 2955 | 70 |
| 548 | 20230726 | 101500 | 502767000 | 2950 | 2950 | 2950 | 2950 | 412 |
| 549 | 20230726 | 101400 | 501551600 | 2950 | 2955 | 2955 | 2950 | 300 |
| 550 | 20230726 | 101300 | 500665600 | 2955 | 2950 | 2955 | 2950 | 1010 |
| 551 | 20230726 | 101200 | 497681100 | 2940 | 2940 | 2940 | 2940 | 0 |
| 552 | 20230726 | 101100 | 497681100 | 2940 | 2950 | 2955 | 2940 | 4032 |
| 553 | 20230726 | 101000 | 485815520 | 2945 | 2950 | 2950 | 2945 | 197 |
| 554 | 20230726 | 100900 | 485234420 | 2955 | 2950 | 2955 | 2940 | 4032 |
| 555 | 20230726 | 100800 | 473359925 | 2950 | 2955 | 2965 | 2950 | 2308 |
| 556 | 20230726 | 100700 | 466539975 | 2955 | 2955 | 2955 | 2955 | 728 |
| 557 | 20230726 | 100600 | 464388735 | 2955 | 2955 | 2955 | 2945 | 2002 |
| 558 | 20230726 | 100500 | 458486335 | 2955 | 2955 | 2955 | 2955 | 365 |
| 559 | 20230726 | 100400 | 457407760 | 2955 | 2955 | 2955 | 2950 | 1373 |
| 560 | 20230726 | 100300 | 453354455 | 2965 | 2960 | 2965 | 2955 | 2242 |
| 561 | 20230726 | 100200 | 446719325 | 2950 | 2950 | 2950 | 2950 | 500 |
| 562 | 20230726 | 100100 | 445244325 | 2945 | 2970 | 2970 | 2945 | 9708 |
| 563 | 20230726 | 100000 | 416514965 | 2965 | 2975 | 2975 | 2965 | 1642 |
| 564 | 20230726 | 095900 | 411645930 | 2975 | 2970 | 2975 | 2970 | 6099 |
| 565 | 20230726 | 095800 | 393530640 | 2975 | 2975 | 2975 | 2970 | 1860 |
| 566 | 20230726 | 095700 | 388000985 | 2975 | 2990 | 2990 | 2975 | 3214 |
| 567 | 20230726 | 095600 | 378429675 | 2990 | 2985 | 2990 | 2975 | 7659 |
| 568 | 20230726 | 095500 | 355612215 | 2985 | 2990 | 2990 | 2980 | 5847 |
| 569 | 20230726 | 095400 | 338158490 | 2985 | 2990 | 2990 | 2985 | 2453 |
| 570 | 20230726 | 095300 | 330832785 | 2990 | 2995 | 2995 | 2990 | 2771 |
| 571 | 20230726 | 095200 | 322546995 | 2995 | 3000 | 3000 | 2995 | 1093 |
| 572 | 20230726 | 095100 | 319273445 | 3000 | 3000 | 3000 | 3000 | 1030 |
| 573 | 20230726 | 095000 | 316183445 | 3000 | 3000 | 3000 | 3000 | 300 |
| 574 | 20230726 | 094900 | 315283445 | 3005 | 3005 | 3005 | 3005 | 19 |
| 575 | 20230726 | 094800 | 315226350 | 3000 | 3000 | 3000 | 3000 | 0 |
| 576 | 20230726 | 094700 | 315226350 | 3000 | 3000 | 3000 | 3000 | 19 |
| 577 | 20230726 | 094600 | 315169350 | 3000 | 3020 | 3020 | 3000 | 3712 |
| 578 | 20230726 | 094500 | 303995755 | 3020 | 3020 | 3020 | 3020 | 1 |
| 579 | 20230726 | 094400 | 303992735 | 3020 | 3020 | 3020 | 3020 | 4080 |
| 580 | 20230726 | 094300 | 291671135 | 3020 | 3030 | 3030 | 3020 | 735 |
| 581 | 20230726 | 094200 | 289449160 | 3030 | 3030 | 3030 | 3030 | 0 |
| 582 | 20230726 | 094100 | 289449160 | 3030 | 3025 | 3030 | 3025 | 107 |
| 583 | 20230726 | 094000 | 289125450 | 3025 | 3025 | 3025 | 3025 | 100 |
| 584 | 20230726 | 093900 | 288822950 | 3025 | 3030 | 3030 | 3025 | 300 |
| 585 | 20230726 | 093800 | 287915400 | 3045 | 3015 | 3045 | 3015 | 373 |
| 586 | 20230726 | 093700 | 286784615 | 3025 | 3010 | 3025 | 2995 | 1882 |
| 587 | 20230726 | 093600 | 281104950 | 3010 | 3000 | 3015 | 3000 | 4398 |
| 588 | 20230726 | 093500 | 267880925 | 3000 | 3005 | 3010 | 3000 | 810 |
| 589 | 20230726 | 093400 | 265448890 | 3000 | 3000 | 3000 | 3000 | 50 |
| 590 | 20230726 | 093300 | 265298890 | 2990 | 2990 | 3010 | 2990 | 2572 |
| 591 | 20230726 | 093200 | 257590235 | 2990 | 3010 | 3010 | 2985 | 11657 |
| 592 | 20230726 | 093100 | 222680035 | 3010 | 3010 | 3015 | 3005 | 329 |
| 593 | 20230726 | 093000 | 221689105 | 3015 | 3010 | 3015 | 3010 | 3571 |
| 594 | 20230726 | 092900 | 210940350 | 3015 | 3015 | 3020 | 3015 | 1103 |
| 595 | 20230726 | 092800 | 207614800 | 3025 | 3025 | 3025 | 3025 | 89 |
| 596 | 20230726 | 092700 | 207345575 | 3015 | 3030 | 3045 | 3015 | 1081 |
| 597 | 20230726 | 092600 | 204077145 | 3025 | 3010 | 3025 | 3010 | 1388 |
| 598 | 20230726 | 092500 | 199893220 | 3000 | 3005 | 3005 | 3000 | 10181 |
| 599 | 20230726 | 092400 | 169339380 | 3005 | 3020 | 3025 | 3005 | 5231 |
| 600 | 20230726 | 092300 | 153605660 | 3020 | 3015 | 3020 | 3010 | 181 |
| 601 | 20230726 | 092200 | 153059930 | 3025 | 3015 | 3025 | 3015 | 548 |
| 602 | 20230726 | 092100 | 151404725 | 3010 | 3015 | 3020 | 3005 | 4774 |
| 603 | 20230726 | 092000 | 137034285 | 3020 | 3020 | 3045 | 3020 | 1206 |
| 604 | 20230726 | 091900 | 133385330 | 3020 | 3155 | 3155 | 3020 | 5274 |
| 605 | 20230726 | 091800 | 117344550 | 3190 | 3190 | 3190 | 3190 | 0 |
| 606 | 20230726 | 091700 | 117344550 | 3190 | 3010 | 3190 | 3010 | 2926 |
| 607 | 20230726 | 091600 | 108202200 | 3010 | 3025 | 3025 | 3010 | 6759 |
| 608 | 20230726 | 091500 | 87811615 | 3025 | 3030 | 3030 | 3025 | 985 |
| 609 | 20230726 | 091400 | 84828980 | 3030 | 3050 | 3050 | 3030 | 2563 |
| 610 | 20230726 | 091300 | 77053770 | 3045 | 3045 | 3045 | 3045 | 0 |
| 611 | 20230726 | 091200 | 77053770 | 3045 | 3045 | 3045 | 3035 | 69 |
| 612 | 20230726 | 091100 | 76843685 | 3045 | 3045 | 3045 | 3030 | 32 |
| 613 | 20230726 | 091000 | 76746695 | 3040 | 3040 | 3040 | 3030 | 3000 |
| 614 | 20230726 | 090900 | 67631395 | 3035 | 3040 | 3040 | 3035 | 1072 |
| 615 | 20230726 | 090800 | 64373920 | 3045 | 3010 | 3045 | 3010 | 3903 |
| 616 | 20230726 | 090700 | 52530950 | 3010 | 3015 | 3015 | 3010 | 2265 |
| 617 | 20230726 | 090600 | 45702800 | 3010 | 3035 | 3035 | 3010 | 574 |
| 618 | 20230726 | 090500 | 43967535 | 3030 | 3040 | 3040 | 3030 | 2638 |
| 619 | 20230726 | 090400 | 35968245 | 3045 | 3050 | 3075 | 3045 | 1015 |
| 620 | 20230726 | 090300 | 32865990 | 3050 | 3075 | 3075 | 3050 | 3197 |
| 621 | 20230726 | 090200 | 23082590 | 3075 | 3085 | 3085 | 3075 | 3049 |
| 622 | 20230726 | 090100 | 13691590 | 3085 | 3120 | 3120 | 3085 | 3363 |
| 623 | 20230726 | 090000 | 3244490 | 3125 | 3110 | 3125 | 3110 | 1042 |