29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 9033 |
| 3 | 20230726 | 185900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 4 | 20230726 | 185800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 5 | 20230726 | 185700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 6 | 20230726 | 185600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 7 | 20230726 | 185500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 8 | 20230726 | 185400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 9 | 20230726 | 185300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 10 | 20230726 | 185200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 11 | 20230726 | 185100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 12 | 20230726 | 185000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 13 | 20230726 | 184900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 14 | 20230726 | 184800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 15 | 20230726 | 184700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 16 | 20230726 | 184600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 17 | 20230726 | 184500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 18 | 20230726 | 184400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 19 | 20230726 | 184300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 20 | 20230726 | 184200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 21 | 20230726 | 184100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 22 | 20230726 | 184000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 23 | 20230726 | 183900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 24 | 20230726 | 183800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 25 | 20230726 | 183700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 26 | 20230726 | 183600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 27 | 20230726 | 183500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 28 | 20230726 | 183400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 29 | 20230726 | 183300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 30 | 20230726 | 183200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 31 | 20230726 | 183100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 32 | 20230726 | 183000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 9033 |
| 33 | 20230726 | 182900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 34 | 20230726 | 182800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 35 | 20230726 | 182700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 36 | 20230726 | 182600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 37 | 20230726 | 182500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 38 | 20230726 | 182400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 39 | 20230726 | 182300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 40 | 20230726 | 182200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 41 | 20230726 | 182100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 42 | 20230726 | 182000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 43 | 20230726 | 181900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 44 | 20230726 | 181800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 45 | 20230726 | 181700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 46 | 20230726 | 181600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 47 | 20230726 | 181500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 48 | 20230726 | 181400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 49 | 20230726 | 181300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 50 | 20230726 | 181200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 51 | 20230726 | 181100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 52 | 20230726 | 181000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 53 | 20230726 | 180900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 54 | 20230726 | 180800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 55 | 20230726 | 180700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 56 | 20230726 | 180600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 57 | 20230726 | 180500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 58 | 20230726 | 180400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 59 | 20230726 | 180300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 60 | 20230726 | 180200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 61 | 20230726 | 180100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 62 | 20230726 | 180000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 9033 |
| 63 | 20230726 | 175900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 64 | 20230726 | 175800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 65 | 20230726 | 175700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 66 | 20230726 | 175600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 67 | 20230726 | 175500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 68 | 20230726 | 175400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 69 | 20230726 | 175300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 70 | 20230726 | 175200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 71 | 20230726 | 175100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 72 | 20230726 | 175000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 73 | 20230726 | 174900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 74 | 20230726 | 174800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 75 | 20230726 | 174700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 76 | 20230726 | 174600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 77 | 20230726 | 174500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 78 | 20230726 | 174400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 79 | 20230726 | 174300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 80 | 20230726 | 174200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 81 | 20230726 | 174100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 82 | 20230726 | 174000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 83 | 20230726 | 173900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 84 | 20230726 | 173800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 85 | 20230726 | 173700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 86 | 20230726 | 173600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 87 | 20230726 | 173500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 88 | 20230726 | 173400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 89 | 20230726 | 173300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 90 | 20230726 | 173200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 91 | 20230726 | 173100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 92 | 20230726 | 173000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 9033 |
| 93 | 20230726 | 172900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 94 | 20230726 | 172800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 95 | 20230726 | 172700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 96 | 20230726 | 172600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 97 | 20230726 | 172500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 98 | 20230726 | 172400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 99 | 20230726 | 172300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 100 | 20230726 | 172200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 101 | 20230726 | 172100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 102 | 20230726 | 172000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 103 | 20230726 | 171900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 104 | 20230726 | 171800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 105 | 20230726 | 171700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 106 | 20230726 | 171600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 107 | 20230726 | 171500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 108 | 20230726 | 171400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 109 | 20230726 | 171300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 110 | 20230726 | 171200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 111 | 20230726 | 171100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 112 | 20230726 | 171000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 113 | 20230726 | 170900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 114 | 20230726 | 170800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 115 | 20230726 | 170700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 116 | 20230726 | 170600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 117 | 20230726 | 170500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 118 | 20230726 | 170400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 119 | 20230726 | 170300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 120 | 20230726 | 170200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 121 | 20230726 | 170100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 122 | 20230726 | 170000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 9033 |
| 123 | 20230726 | 165900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 124 | 20230726 | 165800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 125 | 20230726 | 165700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 126 | 20230726 | 165600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 127 | 20230726 | 165500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 128 | 20230726 | 165400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 129 | 20230726 | 165300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 130 | 20230726 | 165200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 131 | 20230726 | 165100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 132 | 20230726 | 165000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 133 | 20230726 | 164900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 134 | 20230726 | 164800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 135 | 20230726 | 164700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 136 | 20230726 | 164600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 137 | 20230726 | 164500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 138 | 20230726 | 164400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 139 | 20230726 | 164300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 140 | 20230726 | 164200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 141 | 20230726 | 164100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 142 | 20230726 | 164000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 143 | 20230726 | 163900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 144 | 20230726 | 163800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 145 | 20230726 | 163700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 146 | 20230726 | 163600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 147 | 20230726 | 163500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 148 | 20230726 | 163400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 149 | 20230726 | 163300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 150 | 20230726 | 163200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 151 | 20230726 | 163100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 152 | 20230726 | 163000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 9033 |
| 153 | 20230726 | 162900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 154 | 20230726 | 162800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 155 | 20230726 | 162700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 156 | 20230726 | 162600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 157 | 20230726 | 162500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 158 | 20230726 | 162400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 159 | 20230726 | 162300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 160 | 20230726 | 162200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 161 | 20230726 | 162100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 162 | 20230726 | 162000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 163 | 20230726 | 161900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 164 | 20230726 | 161800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 165 | 20230726 | 161700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 166 | 20230726 | 161600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 167 | 20230726 | 161500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 168 | 20230726 | 161400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 169 | 20230726 | 161300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 170 | 20230726 | 161200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 171 | 20230726 | 161100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 172 | 20230726 | 161000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 173 | 20230726 | 160900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 174 | 20230726 | 160800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 175 | 20230726 | 160700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 176 | 20230726 | 160600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 177 | 20230726 | 160500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 178 | 20230726 | 160400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 179 | 20230726 | 160300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 180 | 20230726 | 160200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 181 | 20230726 | 160100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 182 | 20230726 | 160000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 9033 |
| 183 | 20230726 | 155900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 184 | 20230726 | 155800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 185 | 20230726 | 155700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 186 | 20230726 | 155600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 187 | 20230726 | 155500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 188 | 20230726 | 155400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 189 | 20230726 | 155300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 190 | 20230726 | 155200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 191 | 20230726 | 155100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 192 | 20230726 | 155000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 193 | 20230726 | 154900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 194 | 20230726 | 154800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 195 | 20230726 | 154700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 196 | 20230726 | 154600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 197 | 20230726 | 154500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 198 | 20230726 | 154400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 199 | 20230726 | 154300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 200 | 20230726 | 154200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 201 | 20230726 | 154100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 202 | 20230726 | 154000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 203 | 20230726 | 153900 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 204 | 20230726 | 153800 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 205 | 20230726 | 153700 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 206 | 20230726 | 153600 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 207 | 20230726 | 153500 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 208 | 20230726 | 153400 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 209 | 20230726 | 153300 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 210 | 20230726 | 153200 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 211 | 20230726 | 153100 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 0 |
| 212 | 20230726 | 153000 | 1232007906 | 1522 | 1522 | 1522 | 1522 | 18066 |
| 213 | 20230726 | 152900 | 1218259680 | 1522 | 1522 | 1522 | 1522 | 0 |
| 214 | 20230726 | 152800 | 1218259680 | 1522 | 1522 | 1522 | 1522 | 0 |
| 215 | 20230726 | 152700 | 1218259680 | 1522 | 1522 | 1522 | 1522 | 0 |
| 216 | 20230726 | 152600 | 1218259680 | 1522 | 1522 | 1522 | 1522 | 0 |
| 217 | 20230726 | 152500 | 1218259680 | 1522 | 1522 | 1522 | 1522 | 0 |
| 218 | 20230726 | 152400 | 1218259680 | 1522 | 1522 | 1522 | 1522 | 0 |
| 219 | 20230726 | 152300 | 1218259680 | 1522 | 1522 | 1522 | 1522 | 0 |
| 220 | 20230726 | 152200 | 1218259680 | 1522 | 1522 | 1522 | 1522 | 0 |
| 221 | 20230726 | 152100 | 1218259680 | 1522 | 1522 | 1522 | 1522 | 0 |
| 222 | 20230726 | 152000 | 1218259680 | 1522 | 1522 | 1522 | 1522 | 0 |
| 223 | 20230726 | 151900 | 1218259680 | 1522 | 1519 | 1522 | 1519 | 1050 |
| 224 | 20230726 | 151800 | 1216662322 | 1509 | 1514 | 1514 | 1509 | 2000 |
| 225 | 20230726 | 151700 | 1213642832 | 1524 | 1508 | 1524 | 1508 | 73 |
| 226 | 20230726 | 151600 | 1213532732 | 1503 | 1524 | 1525 | 1503 | 3101 |
| 227 | 20230726 | 151500 | 1208831261 | 1520 | 1518 | 1520 | 1518 | 18226 |
| 228 | 20230726 | 151400 | 1181140519 | 1519 | 1510 | 1519 | 1510 | 81 |
| 229 | 20230726 | 151300 | 1181018200 | 1520 | 1520 | 1520 | 1520 | 0 |
| 230 | 20230726 | 151200 | 1181018200 | 1520 | 1520 | 1520 | 1520 | 1300 |
| 231 | 20230726 | 151100 | 1179042200 | 1520 | 1520 | 1520 | 1520 | 0 |
| 232 | 20230726 | 151000 | 1179042200 | 1520 | 1505 | 1520 | 1505 | 925 |
| 233 | 20230726 | 150900 | 1177644156 | 1505 | 1516 | 1517 | 1505 | 206 |
| 234 | 20230726 | 150800 | 1177332828 | 1505 | 1505 | 1505 | 1505 | 1900 |
| 235 | 20230726 | 150700 | 1174473328 | 1505 | 1512 | 1512 | 1503 | 1016 |
| 236 | 20230726 | 150600 | 1172942320 | 1511 | 1518 | 1518 | 1511 | 2000 |
| 237 | 20230726 | 150500 | 1169917392 | 1519 | 1520 | 1520 | 1519 | 1142 |
| 238 | 20230726 | 150400 | 1168182586 | 1525 | 1525 | 1525 | 1525 | 0 |
| 239 | 20230726 | 150300 | 1168182586 | 1525 | 1525 | 1525 | 1525 | 0 |
| 240 | 20230726 | 150200 | 1168182586 | 1525 | 1525 | 1525 | 1525 | 4 |
| 241 | 20230726 | 150100 | 1168176486 | 1525 | 1525 | 1525 | 1525 | 0 |
| 242 | 20230726 | 150000 | 1168176486 | 1525 | 1525 | 1525 | 1525 | 9 |
| 243 | 20230726 | 145900 | 1168162761 | 1529 | 1529 | 1529 | 1529 | 0 |
| 244 | 20230726 | 145800 | 1168162761 | 1529 | 1529 | 1529 | 1529 | 3201 |
| 245 | 20230726 | 145700 | 1163268432 | 1529 | 1529 | 1530 | 1529 | 3144 |
| 246 | 20230726 | 145600 | 1158460012 | 1529 | 1529 | 1529 | 1529 | 0 |
| 247 | 20230726 | 145500 | 1158460012 | 1529 | 1529 | 1529 | 1529 | 0 |
| 248 | 20230726 | 145400 | 1158460012 | 1529 | 1529 | 1529 | 1529 | 0 |
| 249 | 20230726 | 145300 | 1158460012 | 1529 | 1519 | 1529 | 1519 | 11 |
| 250 | 20230726 | 145200 | 1158443293 | 1529 | 1529 | 1529 | 1529 | 0 |
| 251 | 20230726 | 145100 | 1158443293 | 1529 | 1529 | 1529 | 1529 | 2 |
| 252 | 20230726 | 145000 | 1158440235 | 1519 | 1520 | 1520 | 1519 | 2600 |
| 253 | 20230726 | 144900 | 1154490755 | 1520 | 1520 | 1520 | 1520 | 941 |
| 254 | 20230726 | 144800 | 1153060435 | 1520 | 1521 | 1521 | 1520 | 2000 |
| 255 | 20230726 | 144700 | 1150020345 | 1528 | 1527 | 1530 | 1526 | 151 |
| 256 | 20230726 | 144600 | 1149789659 | 1527 | 1527 | 1527 | 1527 | 0 |
| 257 | 20230726 | 144500 | 1149789659 | 1527 | 1523 | 1527 | 1523 | 1000 |
| 258 | 20230726 | 144400 | 1148263593 | 1527 | 1527 | 1527 | 1527 | 0 |
| 259 | 20230726 | 144300 | 1148263593 | 1527 | 1527 | 1527 | 1527 | 1 |
| 260 | 20230726 | 144200 | 1148262066 | 1521 | 1521 | 1521 | 1521 | 0 |
| 261 | 20230726 | 144100 | 1148262066 | 1521 | 1521 | 1521 | 1521 | 62 |
| 262 | 20230726 | 144000 | 1148167764 | 1521 | 1530 | 1530 | 1521 | 13 |
| 263 | 20230726 | 143900 | 1148147944 | 1530 | 1530 | 1530 | 1530 | 1 |
| 264 | 20230726 | 143800 | 1148146414 | 1532 | 1532 | 1532 | 1532 | 0 |
| 265 | 20230726 | 143700 | 1148146414 | 1532 | 1532 | 1532 | 1532 | 0 |
| 266 | 20230726 | 143600 | 1148146414 | 1532 | 1531 | 1532 | 1531 | 535 |
| 267 | 20230726 | 143500 | 1147327294 | 1525 | 1522 | 1525 | 1522 | 6546 |
| 268 | 20230726 | 143400 | 1137350007 | 1521 | 1521 | 1521 | 1521 | 1501 |
| 269 | 20230726 | 143300 | 1135066986 | 1519 | 1519 | 1519 | 1519 | 9 |
| 270 | 20230726 | 143200 | 1135053315 | 1519 | 1519 | 1519 | 1519 | 1 |
| 271 | 20230726 | 143100 | 1135051796 | 1520 | 1523 | 1523 | 1520 | 394 |
| 272 | 20230726 | 143000 | 1134452638 | 1523 | 1523 | 1523 | 1523 | 160 |
| 273 | 20230726 | 142900 | 1134208958 | 1523 | 1520 | 1523 | 1520 | 943 |
| 274 | 20230726 | 142800 | 1132774189 | 1512 | 1512 | 1512 | 1512 | 230 |
| 275 | 20230726 | 142700 | 1132426429 | 1512 | 1512 | 1512 | 1512 | 3 |
| 276 | 20230726 | 142600 | 1132421893 | 1512 | 1512 | 1512 | 1512 | 0 |
| 277 | 20230726 | 142500 | 1132421893 | 1512 | 1512 | 1512 | 1512 | 0 |
| 278 | 20230726 | 142400 | 1132421893 | 1512 | 1511 | 1512 | 1511 | 218 |
| 279 | 20230726 | 142300 | 1132092297 | 1511 | 1512 | 1512 | 1511 | 2 |
| 280 | 20230726 | 142200 | 1132089274 | 1513 | 1515 | 1515 | 1513 | 3 |
| 281 | 20230726 | 142100 | 1132084732 | 1516 | 1520 | 1520 | 1516 | 72 |
| 282 | 20230726 | 142000 | 1131975302 | 1520 | 1520 | 1520 | 1520 | 1 |
| 283 | 20230726 | 141900 | 1131973782 | 1520 | 1520 | 1521 | 1520 | 580 |
| 284 | 20230726 | 141800 | 1131091890 | 1520 | 1524 | 1524 | 1520 | 1208 |
| 285 | 20230726 | 141700 | 1129251729 | 1520 | 1519 | 1524 | 1519 | 6682 |
| 286 | 20230726 | 141600 | 1119093125 | 1511 | 1511 | 1511 | 1511 | 0 |
| 287 | 20230726 | 141500 | 1119093125 | 1511 | 1510 | 1511 | 1510 | 135 |
| 288 | 20230726 | 141400 | 1118889265 | 1505 | 1505 | 1505 | 1505 | 47 |
| 289 | 20230726 | 141300 | 1118818530 | 1511 | 1511 | 1511 | 1511 | 0 |
| 290 | 20230726 | 141200 | 1118818530 | 1511 | 1511 | 1511 | 1511 | 0 |
| 291 | 20230726 | 141100 | 1118818530 | 1511 | 1511 | 1511 | 1511 | 5 |
| 292 | 20230726 | 141000 | 1118810975 | 1513 | 1513 | 1513 | 1513 | 0 |
| 293 | 20230726 | 140900 | 1118810975 | 1513 | 1513 | 1513 | 1513 | 2 |
| 294 | 20230726 | 140800 | 1118807949 | 1505 | 1505 | 1505 | 1505 | 1529 |
| 295 | 20230726 | 140700 | 1116506804 | 1505 | 1505 | 1505 | 1505 | 451 |
| 296 | 20230726 | 140600 | 1115828049 | 1504 | 1506 | 1507 | 1504 | 2225 |
| 297 | 20230726 | 140500 | 1112477274 | 1506 | 1506 | 1506 | 1506 | 0 |
| 298 | 20230726 | 140400 | 1112477274 | 1506 | 1506 | 1506 | 1506 | 400 |
| 299 | 20230726 | 140300 | 1111874874 | 1509 | 1507 | 1509 | 1507 | 307 |
| 300 | 20230726 | 140200 | 1111411875 | 1505 | 1499 | 1505 | 1499 | 6732 |
| 301 | 20230726 | 140100 | 1101314245 | 1490 | 1490 | 1490 | 1490 | 0 |
| 302 | 20230726 | 140000 | 1101314245 | 1490 | 1495 | 1495 | 1490 | 13000 |
| 303 | 20230726 | 135900 | 1081931148 | 1495 | 1499 | 1500 | 1495 | 3343 |
| 304 | 20230726 | 135800 | 1076918727 | 1500 | 1496 | 1500 | 1495 | 9025 |
| 305 | 20230726 | 135700 | 1063393809 | 1496 | 1499 | 1500 | 1496 | 18052 |
| 306 | 20230726 | 135600 | 1036337683 | 1500 | 1500 | 1500 | 1500 | 568 |
| 307 | 20230726 | 135500 | 1035485683 | 1500 | 1501 | 1501 | 1500 | 9318 |
| 308 | 20230726 | 135400 | 1021508302 | 1501 | 1501 | 1501 | 1501 | 928 |
| 309 | 20230726 | 135300 | 1020115374 | 1501 | 1508 | 1508 | 1501 | 680 |
| 310 | 20230726 | 135200 | 1019094207 | 1508 | 1509 | 1509 | 1508 | 2016 |
| 311 | 20230726 | 135100 | 1016052079 | 1509 | 1509 | 1509 | 1509 | 189 |
| 312 | 20230726 | 135000 | 1015766878 | 1509 | 1509 | 1509 | 1509 | 504 |
| 313 | 20230726 | 134900 | 1015006342 | 1508 | 1509 | 1509 | 1508 | 1766 |
| 314 | 20230726 | 134800 | 1012341449 | 1509 | 1508 | 1509 | 1501 | 6865 |
| 315 | 20230726 | 134700 | 1002020556 | 1508 | 1506 | 1508 | 1501 | 4111 |
| 316 | 20230726 | 134600 | 995838882 | 1503 | 1506 | 1506 | 1503 | 8000 |
| 317 | 20230726 | 134500 | 983805145 | 1506 | 1507 | 1507 | 1506 | 3225 |
| 318 | 20230726 | 134400 | 978946611 | 1524 | 1511 | 1524 | 1504 | 7000 |
| 319 | 20230726 | 134300 | 968374803 | 1515 | 1515 | 1515 | 1515 | 0 |
| 320 | 20230726 | 134200 | 968374803 | 1515 | 1508 | 1515 | 1508 | 1301 |
| 321 | 20230726 | 134100 | 966403795 | 1508 | 1508 | 1508 | 1508 | 148 |
| 322 | 20230726 | 134000 | 966180611 | 1508 | 1510 | 1510 | 1508 | 1271 |
| 323 | 20230726 | 133900 | 964262603 | 1515 | 1515 | 1515 | 1510 | 4384 |
| 324 | 20230726 | 133800 | 957621179 | 1515 | 1519 | 1521 | 1515 | 5029 |
| 325 | 20230726 | 133700 | 949998476 | 1519 | 1519 | 1519 | 1519 | 19 |
| 326 | 20230726 | 133600 | 949969615 | 1525 | 1525 | 1525 | 1525 | 0 |
| 327 | 20230726 | 133500 | 949969615 | 1525 | 1525 | 1525 | 1525 | 12 |
| 328 | 20230726 | 133400 | 949951315 | 1518 | 1538 | 1538 | 1518 | 4166 |
| 329 | 20230726 | 133300 | 943619903 | 1517 | 1517 | 1517 | 1517 | 0 |
| 330 | 20230726 | 133200 | 943619903 | 1517 | 1534 | 1539 | 1517 | 3400 |
| 331 | 20230726 | 133100 | 938436035 | 1519 | 1519 | 1519 | 1519 | 0 |
| 332 | 20230726 | 133000 | 938436035 | 1519 | 1519 | 1526 | 1518 | 1182 |
| 333 | 20230726 | 132900 | 936638943 | 1518 | 1518 | 1518 | 1518 | 0 |
| 334 | 20230726 | 132800 | 936638943 | 1518 | 1518 | 1518 | 1518 | 0 |
| 335 | 20230726 | 132700 | 936638943 | 1518 | 1518 | 1518 | 1518 | 0 |
| 336 | 20230726 | 132600 | 936638943 | 1518 | 1518 | 1518 | 1518 | 1 |
| 337 | 20230726 | 132500 | 936637425 | 1519 | 1522 | 1522 | 1519 | 2009 |
| 338 | 20230726 | 132400 | 933585006 | 1532 | 1532 | 1532 | 1532 | 0 |
| 339 | 20230726 | 132300 | 933585006 | 1532 | 1532 | 1532 | 1532 | 8 |
| 340 | 20230726 | 132200 | 933572750 | 1535 | 1535 | 1535 | 1535 | 0 |
| 341 | 20230726 | 132100 | 933572750 | 1535 | 1535 | 1535 | 1535 | 1500 |
| 342 | 20230726 | 132000 | 931270250 | 1533 | 1538 | 1538 | 1533 | 1800 |
| 343 | 20230726 | 131900 | 928509850 | 1538 | 1530 | 1538 | 1522 | 4512 |
| 344 | 20230726 | 131800 | 921596293 | 1530 | 1530 | 1530 | 1530 | 1 |
| 345 | 20230726 | 131700 | 921594763 | 1521 | 1521 | 1521 | 1521 | 320 |
| 346 | 20230726 | 131600 | 921108043 | 1521 | 1521 | 1521 | 1521 | 1000 |
| 347 | 20230726 | 131500 | 919587043 | 1525 | 1523 | 1525 | 1519 | 4230 |
| 348 | 20230726 | 131400 | 913156680 | 1525 | 1525 | 1525 | 1525 | 1215 |
| 349 | 20230726 | 131300 | 911303805 | 1519 | 1518 | 1519 | 1518 | 3968 |
| 350 | 20230726 | 131200 | 905276466 | 1517 | 1517 | 1517 | 1517 | 500 |
| 351 | 20230726 | 131100 | 904517966 | 1518 | 1517 | 1518 | 1517 | 983 |
| 352 | 20230726 | 131000 | 903026657 | 1507 | 1507 | 1507 | 1507 | 8502 |
| 353 | 20230726 | 130900 | 890214143 | 1506 | 1506 | 1506 | 1506 | 189 |
| 354 | 20230726 | 130800 | 889929509 | 1506 | 1506 | 1506 | 1506 | 1646 |
| 355 | 20230726 | 130700 | 887450633 | 1506 | 1507 | 1507 | 1506 | 245 |
| 356 | 20230726 | 130600 | 887081653 | 1506 | 1510 | 1510 | 1506 | 5743 |
| 357 | 20230726 | 130500 | 878421565 | 1509 | 1509 | 1509 | 1509 | 0 |
| 358 | 20230726 | 130400 | 878421565 | 1509 | 1516 | 1516 | 1509 | 200 |
| 359 | 20230726 | 130300 | 878119723 | 1519 | 1519 | 1519 | 1519 | 0 |
| 360 | 20230726 | 130200 | 878119723 | 1519 | 1519 | 1519 | 1519 | 0 |
| 361 | 20230726 | 130100 | 878119723 | 1519 | 1519 | 1519 | 1519 | 0 |
| 362 | 20230726 | 130000 | 878119723 | 1519 | 1521 | 1521 | 1519 | 6185 |
| 363 | 20230726 | 125900 | 868724668 | 1521 | 1521 | 1521 | 1521 | 0 |
| 364 | 20230726 | 125800 | 868724668 | 1521 | 1521 | 1521 | 1521 | 1 |
| 365 | 20230726 | 125700 | 868723147 | 1520 | 1520 | 1520 | 1520 | 594 |
| 366 | 20230726 | 125600 | 867820267 | 1520 | 1520 | 1520 | 1520 | 1 |
| 367 | 20230726 | 125500 | 867818747 | 1515 | 1515 | 1515 | 1515 | 0 |
| 368 | 20230726 | 125400 | 867818747 | 1515 | 1515 | 1515 | 1515 | 0 |
| 369 | 20230726 | 125300 | 867818747 | 1515 | 1515 | 1515 | 1515 | 400 |
| 370 | 20230726 | 125200 | 867212747 | 1524 | 1524 | 1524 | 1524 | 0 |
| 371 | 20230726 | 125100 | 867212747 | 1524 | 1524 | 1524 | 1524 | 0 |
| 372 | 20230726 | 125000 | 867212747 | 1524 | 1525 | 1525 | 1524 | 2 |
| 373 | 20230726 | 124900 | 867209698 | 1521 | 1520 | 1521 | 1520 | 3377 |
| 374 | 20230726 | 124800 | 862075881 | 1518 | 1510 | 1518 | 1510 | 2534 |
| 375 | 20230726 | 124700 | 858249525 | 1509 | 1509 | 1509 | 1508 | 668 |
| 376 | 20230726 | 124600 | 857242120 | 1510 | 1510 | 1510 | 1510 | 0 |
| 377 | 20230726 | 124500 | 857242120 | 1510 | 1510 | 1510 | 1510 | 0 |
| 378 | 20230726 | 124400 | 857242120 | 1510 | 1513 | 1513 | 1510 | 1500 |
| 379 | 20230726 | 124300 | 854976103 | 1513 | 1513 | 1513 | 1513 | 0 |
| 380 | 20230726 | 124200 | 854976103 | 1513 | 1513 | 1513 | 1513 | 63 |
| 381 | 20230726 | 124100 | 854880784 | 1512 | 1512 | 1512 | 1512 | 22 |
| 382 | 20230726 | 124000 | 854847520 | 1512 | 1512 | 1512 | 1511 | 8199 |
| 383 | 20230726 | 123900 | 842455592 | 1512 | 1512 | 1512 | 1512 | 505 |
| 384 | 20230726 | 123800 | 841692032 | 1511 | 1511 | 1511 | 1511 | 1100 |
| 385 | 20230726 | 123700 | 840029932 | 1521 | 1511 | 1521 | 1511 | 301 |
| 386 | 20230726 | 123600 | 839574125 | 1510 | 1510 | 1510 | 1510 | 400 |
| 387 | 20230726 | 123500 | 838970125 | 1510 | 1515 | 1515 | 1510 | 3300 |
| 388 | 20230726 | 123400 | 833979351 | 1515 | 1524 | 1524 | 1515 | 2525 |
| 389 | 20230726 | 123300 | 830152498 | 1530 | 1527 | 1531 | 1527 | 2823 |
| 390 | 20230726 | 123200 | 825839487 | 1527 | 1526 | 1527 | 1525 | 1489 |
| 391 | 20230726 | 123100 | 823565798 | 1527 | 1527 | 1527 | 1527 | 1314 |
| 392 | 20230726 | 123000 | 821559320 | 1526 | 1526 | 1526 | 1526 | 13081 |
| 393 | 20230726 | 122900 | 801597714 | 1526 | 1526 | 1526 | 1526 | 1109 |
| 394 | 20230726 | 122800 | 799905380 | 1526 | 1526 | 1526 | 1526 | 870 |
| 395 | 20230726 | 122700 | 798577760 | 1526 | 1526 | 1526 | 1526 | 0 |
| 396 | 20230726 | 122600 | 798577760 | 1526 | 1526 | 1526 | 1526 | 0 |
| 397 | 20230726 | 122500 | 798577760 | 1526 | 1526 | 1526 | 1526 | 5330 |
| 398 | 20230726 | 122400 | 790444180 | 1526 | 1524 | 1526 | 1524 | 392 |
| 399 | 20230726 | 122300 | 789846369 | 1529 | 1529 | 1529 | 1529 | 0 |
| 400 | 20230726 | 122200 | 789846369 | 1529 | 1526 | 1529 | 1526 | 1059 |
| 401 | 20230726 | 122100 | 788229320 | 1528 | 1520 | 1528 | 1504 | 6511 |
| 402 | 20230726 | 122000 | 778398961 | 1520 | 1519 | 1520 | 1519 | 871 |
| 403 | 20230726 | 121900 | 777075883 | 1519 | 1513 | 1519 | 1513 | 185 |
| 404 | 20230726 | 121800 | 776795434 | 1513 | 1517 | 1517 | 1513 | 15770 |
| 405 | 20230726 | 121700 | 752902250 | 1518 | 1518 | 1518 | 1518 | 18 |
| 406 | 20230726 | 121600 | 752874926 | 1520 | 1520 | 1520 | 1520 | 0 |
| 407 | 20230726 | 121500 | 752874926 | 1520 | 1520 | 1520 | 1520 | 2742 |
| 408 | 20230726 | 121400 | 748707086 | 1521 | 1521 | 1521 | 1521 | 11 |
| 409 | 20230726 | 121300 | 748690355 | 1523 | 1523 | 1523 | 1523 | 0 |
| 410 | 20230726 | 121200 | 748690355 | 1523 | 1523 | 1523 | 1523 | 0 |
| 411 | 20230726 | 121100 | 748690355 | 1523 | 1523 | 1523 | 1523 | 1 |
| 412 | 20230726 | 121000 | 748688832 | 1521 | 1524 | 1524 | 1521 | 170 |
| 413 | 20230726 | 120900 | 748429779 | 1524 | 1520 | 1524 | 1520 | 3968 |
| 414 | 20230726 | 120800 | 742396972 | 1520 | 1520 | 1520 | 1520 | 731 |
| 415 | 20230726 | 120700 | 741285852 | 1520 | 1522 | 1522 | 1520 | 1325 |
| 416 | 20230726 | 120600 | 739271202 | 1524 | 1523 | 1524 | 1523 | 713 |
| 417 | 20230726 | 120500 | 738184897 | 1521 | 1521 | 1521 | 1521 | 0 |
| 418 | 20230726 | 120400 | 738184897 | 1521 | 1521 | 1521 | 1521 | 30 |
| 419 | 20230726 | 120300 | 738139267 | 1523 | 1524 | 1524 | 1523 | 146 |
| 420 | 20230726 | 120200 | 737916823 | 1520 | 1520 | 1520 | 1520 | 0 |
| 421 | 20230726 | 120100 | 737916823 | 1520 | 1521 | 1521 | 1520 | 1000 |
| 422 | 20230726 | 120000 | 736396798 | 1521 | 1523 | 1523 | 1521 | 1260 |
| 423 | 20230726 | 115900 | 734480294 | 1521 | 1525 | 1529 | 1521 | 600 |
| 424 | 20230726 | 115800 | 733565681 | 1521 | 1521 | 1521 | 1521 | 380 |
| 425 | 20230726 | 115700 | 732987701 | 1525 | 1525 | 1525 | 1525 | 0 |
| 426 | 20230726 | 115600 | 732987701 | 1525 | 1525 | 1525 | 1525 | 24 |
| 427 | 20230726 | 115500 | 732951101 | 1524 | 1524 | 1524 | 1524 | 2571 |
| 428 | 20230726 | 115400 | 729032897 | 1524 | 1523 | 1524 | 1521 | 3909 |
| 429 | 20230726 | 115300 | 723086821 | 1524 | 1529 | 1529 | 1524 | 1010 |
| 430 | 20230726 | 115200 | 721547531 | 1529 | 1529 | 1529 | 1529 | 0 |
| 431 | 20230726 | 115100 | 721547531 | 1529 | 1529 | 1529 | 1529 | 5 |
| 432 | 20230726 | 115000 | 721539886 | 1529 | 1530 | 1530 | 1529 | 3412 |
| 433 | 20230726 | 114900 | 716319683 | 1536 | 1538 | 1538 | 1536 | 1003 |
| 434 | 20230726 | 114800 | 714778072 | 1539 | 1540 | 1540 | 1539 | 3 |
| 435 | 20230726 | 114700 | 714773454 | 1540 | 1540 | 1540 | 1540 | 0 |
| 436 | 20230726 | 114600 | 714773454 | 1540 | 1544 | 1544 | 1540 | 5 |
| 437 | 20230726 | 114500 | 714765744 | 1545 | 1545 | 1546 | 1545 | 5 |
| 438 | 20230726 | 114400 | 714758017 | 1546 | 1545 | 1546 | 1510 | 1244 |
| 439 | 20230726 | 114300 | 712869777 | 1546 | 1545 | 1546 | 1544 | 5 |
| 440 | 20230726 | 114200 | 712862051 | 1544 | 1546 | 1546 | 1544 | 36 |
| 441 | 20230726 | 114100 | 712806398 | 1547 | 1540 | 1549 | 1540 | 916 |
| 442 | 20230726 | 114000 | 711388148 | 1540 | 1540 | 1540 | 1540 | 0 |
| 443 | 20230726 | 113900 | 711388148 | 1540 | 1540 | 1540 | 1540 | 10 |
| 444 | 20230726 | 113800 | 711372748 | 1540 | 1540 | 1540 | 1540 | 1 |
| 445 | 20230726 | 113700 | 711371208 | 1539 | 1541 | 1541 | 1539 | 1003 |
| 446 | 20230726 | 113600 | 709827588 | 1540 | 1540 | 1540 | 1540 | 500 |
| 447 | 20230726 | 113500 | 709057588 | 1540 | 1540 | 1540 | 1540 | 3 |
| 448 | 20230726 | 113400 | 709052968 | 1536 | 1536 | 1536 | 1536 | 1 |
| 449 | 20230726 | 113300 | 709051432 | 1536 | 1535 | 1536 | 1535 | 1775 |
| 450 | 20230726 | 113200 | 706325618 | 1535 | 1535 | 1535 | 1535 | 0 |
| 451 | 20230726 | 113100 | 706325618 | 1535 | 1525 | 1535 | 1525 | 7058 |
| 452 | 20230726 | 113000 | 695532950 | 1525 | 1525 | 1525 | 1525 | 56 |
| 453 | 20230726 | 112900 | 695447550 | 1516 | 1524 | 1524 | 1516 | 1550 |
| 454 | 20230726 | 112800 | 693097583 | 1525 | 1525 | 1525 | 1525 | 0 |
| 455 | 20230726 | 112700 | 693097583 | 1525 | 1525 | 1525 | 1525 | 480 |
| 456 | 20230726 | 112600 | 692365583 | 1525 | 1525 | 1525 | 1525 | 1 |
| 457 | 20230726 | 112500 | 692364058 | 1525 | 1524 | 1525 | 1524 | 3 |
| 458 | 20230726 | 112400 | 692359484 | 1525 | 1525 | 1525 | 1525 | 0 |
| 459 | 20230726 | 112300 | 692359484 | 1525 | 1524 | 1525 | 1516 | 2014 |
| 460 | 20230726 | 112200 | 689301928 | 1525 | 1525 | 1525 | 1525 | 1 |
| 461 | 20230726 | 112100 | 689300403 | 1526 | 1526 | 1526 | 1525 | 38 |
| 462 | 20230726 | 112000 | 689242451 | 1525 | 1526 | 1527 | 1525 | 230 |
| 463 | 20230726 | 111900 | 688891673 | 1526 | 1528 | 1529 | 1526 | 5 |
| 464 | 20230726 | 111800 | 688884035 | 1530 | 1529 | 1530 | 1529 | 255 |
| 465 | 20230726 | 111700 | 688493886 | 1528 | 1527 | 1529 | 1527 | 4 |
| 466 | 20230726 | 111600 | 688487775 | 1528 | 1523 | 1528 | 1523 | 423 |
| 467 | 20230726 | 111500 | 687843541 | 1523 | 1524 | 1524 | 1523 | 444 |
| 468 | 20230726 | 111400 | 687167236 | 1523 | 1524 | 1524 | 1523 | 650 |
| 469 | 20230726 | 111300 | 686177285 | 1530 | 1530 | 1530 | 1530 | 802 |
| 470 | 20230726 | 111200 | 684950225 | 1530 | 1523 | 1530 | 1523 | 1121 |
| 471 | 20230726 | 111100 | 683238769 | 1528 | 1527 | 1530 | 1527 | 3215 |
| 472 | 20230726 | 111000 | 678319834 | 1528 | 1528 | 1530 | 1527 | 19 |
| 473 | 20230726 | 110900 | 678290791 | 1535 | 1534 | 1535 | 1531 | 522 |
| 474 | 20230726 | 110800 | 677489993 | 1535 | 1535 | 1535 | 1535 | 0 |
| 475 | 20230726 | 110700 | 677489993 | 1535 | 1524 | 1535 | 1524 | 3000 |
| 476 | 20230726 | 110600 | 672901617 | 1530 | 1530 | 1530 | 1530 | 200 |
| 477 | 20230726 | 110500 | 672595617 | 1532 | 1532 | 1532 | 1532 | 0 |
| 478 | 20230726 | 110400 | 672595617 | 1532 | 1532 | 1532 | 1532 | 3 |
| 479 | 20230726 | 110300 | 672591021 | 1532 | 1532 | 1532 | 1532 | 5 |
| 480 | 20230726 | 110200 | 672583361 | 1532 | 1532 | 1532 | 1532 | 500 |
| 481 | 20230726 | 110100 | 671817361 | 1532 | 1532 | 1532 | 1532 | 0 |
| 482 | 20230726 | 110000 | 671817361 | 1532 | 1519 | 1532 | 1518 | 1748 |
| 483 | 20230726 | 105900 | 669158509 | 1519 | 1527 | 1527 | 1519 | 3000 |
| 484 | 20230726 | 105800 | 664600141 | 1526 | 1526 | 1526 | 1526 | 34 |
| 485 | 20230726 | 105700 | 664548257 | 1528 | 1532 | 1532 | 1528 | 185 |
| 486 | 20230726 | 105600 | 664265357 | 1533 | 1533 | 1533 | 1533 | 1 |
| 487 | 20230726 | 105500 | 664263824 | 1533 | 1527 | 1534 | 1527 | 5462 |
| 488 | 20230726 | 105400 | 655908811 | 1523 | 1523 | 1523 | 1523 | 0 |
| 489 | 20230726 | 105300 | 655908811 | 1523 | 1523 | 1523 | 1523 | 200 |
| 490 | 20230726 | 105200 | 655604211 | 1524 | 1524 | 1524 | 1524 | 0 |
| 491 | 20230726 | 105100 | 655604211 | 1524 | 1524 | 1524 | 1524 | 0 |
| 492 | 20230726 | 105000 | 655604211 | 1524 | 1505 | 1524 | 1505 | 8697 |
| 493 | 20230726 | 104900 | 642371458 | 1505 | 1514 | 1514 | 1503 | 8500 |
| 494 | 20230726 | 104800 | 629558054 | 1521 | 1515 | 1521 | 1513 | 1482 |
| 495 | 20230726 | 104700 | 627312115 | 1515 | 1515 | 1515 | 1515 | 1 |
| 496 | 20230726 | 104600 | 627310600 | 1529 | 1529 | 1529 | 1529 | 0 |
| 497 | 20230726 | 104500 | 627310600 | 1529 | 1529 | 1529 | 1529 | 0 |
| 498 | 20230726 | 104400 | 627310600 | 1529 | 1529 | 1529 | 1529 | 0 |
| 499 | 20230726 | 104300 | 627310600 | 1529 | 1528 | 1529 | 1528 | 1500 |
| 500 | 20230726 | 104200 | 625017150 | 1529 | 1520 | 1529 | 1520 | 302 |
| 501 | 20230726 | 104100 | 624558092 | 1520 | 1520 | 1520 | 1520 | 10599 |
| 502 | 20230726 | 104000 | 608447612 | 1505 | 1511 | 1511 | 1505 | 7001 |
| 503 | 20230726 | 103900 | 597908403 | 1510 | 1519 | 1519 | 1510 | 8699 |
| 504 | 20230726 | 103800 | 584730018 | 1519 | 1520 | 1520 | 1519 | 1702 |
| 505 | 20230726 | 103700 | 582143680 | 1520 | 1520 | 1520 | 1520 | 311 |
| 506 | 20230726 | 103600 | 581670960 | 1520 | 1521 | 1521 | 1520 | 3225 |
| 507 | 20230726 | 103500 | 576768160 | 1521 | 1523 | 1524 | 1520 | 9130 |
| 508 | 20230726 | 103400 | 562861076 | 1524 | 1525 | 1525 | 1524 | 3957 |
| 509 | 20230726 | 103300 | 556829367 | 1530 | 1529 | 1530 | 1529 | 1362 |
| 510 | 20230726 | 103200 | 554745980 | 1528 | 1524 | 1528 | 1524 | 2733 |
| 511 | 20230726 | 103100 | 550576687 | 1524 | 1527 | 1527 | 1524 | 2776 |
| 512 | 20230726 | 103000 | 546341956 | 1527 | 1527 | 1527 | 1527 | 74 |
| 513 | 20230726 | 102900 | 546228958 | 1527 | 1526 | 1527 | 1526 | 111 |
| 514 | 20230726 | 102800 | 546059542 | 1527 | 1529 | 1530 | 1526 | 3910 |
| 515 | 20230726 | 102700 | 540086988 | 1531 | 1531 | 1531 | 1531 | 0 |
| 516 | 20230726 | 102600 | 540086988 | 1531 | 1531 | 1531 | 1531 | 0 |
| 517 | 20230726 | 102500 | 540086988 | 1531 | 1531 | 1531 | 1531 | 0 |
| 518 | 20230726 | 102400 | 540086988 | 1531 | 1533 | 1533 | 1530 | 2964 |
| 519 | 20230726 | 102300 | 535549365 | 1531 | 1531 | 1531 | 1531 | 0 |
| 520 | 20230726 | 102200 | 535549365 | 1531 | 1532 | 1532 | 1531 | 1934 |
| 521 | 20230726 | 102100 | 532586976 | 1534 | 1531 | 1536 | 1531 | 2217 |
| 522 | 20230726 | 102000 | 529183474 | 1531 | 1533 | 1533 | 1531 | 691 |
| 523 | 20230726 | 101900 | 528124882 | 1532 | 1534 | 1535 | 1532 | 223 |
| 524 | 20230726 | 101800 | 527782942 | 1534 | 1543 | 1543 | 1534 | 838 |
| 525 | 20230726 | 101700 | 526496070 | 1532 | 1540 | 1540 | 1532 | 1563 |
| 526 | 20230726 | 101600 | 524094038 | 1544 | 1541 | 1544 | 1541 | 842 |
| 527 | 20230726 | 101500 | 522796333 | 1540 | 1540 | 1541 | 1540 | 1772 |
| 528 | 20230726 | 101400 | 520066098 | 1539 | 1538 | 1539 | 1533 | 992 |
| 529 | 20230726 | 101300 | 518541437 | 1530 | 1531 | 1531 | 1525 | 2381 |
| 530 | 20230726 | 101200 | 514897966 | 1530 | 1538 | 1538 | 1530 | 3262 |
| 531 | 20230726 | 101100 | 509888174 | 1537 | 1535 | 1537 | 1535 | 1669 |
| 532 | 20230726 | 101000 | 507324974 | 1535 | 1530 | 1536 | 1530 | 1234 |
| 533 | 20230726 | 100900 | 505433370 | 1530 | 1542 | 1542 | 1530 | 10630 |
| 534 | 20230726 | 100800 | 489123943 | 1543 | 1543 | 1543 | 1543 | 3 |
| 535 | 20230726 | 100700 | 489119314 | 1544 | 1544 | 1544 | 1544 | 26 |
| 536 | 20230726 | 100600 | 489079170 | 1544 | 1546 | 1546 | 1544 | 671 |
| 537 | 20230726 | 100500 | 488042166 | 1559 | 1559 | 1559 | 1559 | 0 |
| 538 | 20230726 | 100400 | 488042166 | 1559 | 1559 | 1559 | 1559 | 120 |
| 539 | 20230726 | 100300 | 487855086 | 1560 | 1549 | 1560 | 1545 | 3544 |
| 540 | 20230726 | 100200 | 482378943 | 1550 | 1550 | 1550 | 1550 | 49 |
| 541 | 20230726 | 100100 | 482302993 | 1550 | 1559 | 1559 | 1550 | 568 |
| 542 | 20230726 | 100000 | 481422080 | 1559 | 1560 | 1560 | 1550 | 17582 |
| 543 | 20230726 | 095900 | 454137532 | 1558 | 1560 | 1560 | 1558 | 1199 |
| 544 | 20230726 | 095800 | 452267680 | 1560 | 1566 | 1566 | 1560 | 6848 |
| 545 | 20230726 | 095700 | 441576652 | 1566 | 1566 | 1566 | 1566 | 0 |
| 546 | 20230726 | 095600 | 441576652 | 1566 | 1564 | 1566 | 1563 | 4191 |
| 547 | 20230726 | 095500 | 435013824 | 1566 | 1566 | 1566 | 1566 | 10 |
| 548 | 20230726 | 095400 | 434998164 | 1566 | 1566 | 1566 | 1566 | 208 |
| 549 | 20230726 | 095300 | 434672436 | 1566 | 1566 | 1566 | 1566 | 6 |
| 550 | 20230726 | 095200 | 434663040 | 1565 | 1568 | 1568 | 1565 | 2057 |
| 551 | 20230726 | 095100 | 431441923 | 1572 | 1568 | 1573 | 1568 | 749 |
| 552 | 20230726 | 095000 | 430264780 | 1567 | 1568 | 1568 | 1567 | 1659 |
| 553 | 20230726 | 094900 | 427664497 | 1573 | 1573 | 1573 | 1573 | 0 |
| 554 | 20230726 | 094800 | 427664497 | 1573 | 1573 | 1573 | 1573 | 0 |
| 555 | 20230726 | 094700 | 427664497 | 1573 | 1567 | 1573 | 1567 | 47 |
| 556 | 20230726 | 094600 | 427590626 | 1573 | 1571 | 1573 | 1567 | 3070 |
| 557 | 20230726 | 094500 | 422770972 | 1573 | 1580 | 1580 | 1572 | 2117 |
| 558 | 20230726 | 094400 | 419441914 | 1580 | 1581 | 1581 | 1573 | 474 |
| 559 | 20230726 | 094300 | 418695332 | 1582 | 1583 | 1583 | 1575 | 585 |
| 560 | 20230726 | 094200 | 417772329 | 1580 | 1583 | 1583 | 1580 | 3678 |
| 561 | 20230726 | 094100 | 411955633 | 1584 | 1584 | 1584 | 1584 | 1027 |
| 562 | 20230726 | 094000 | 410328865 | 1584 | 1585 | 1585 | 1584 | 631 |
| 563 | 20230726 | 093900 | 409328731 | 1596 | 1596 | 1596 | 1596 | 1 |
| 564 | 20230726 | 093800 | 409327135 | 1583 | 1585 | 1585 | 1583 | 259 |
| 565 | 20230726 | 093700 | 408917090 | 1582 | 1582 | 1582 | 1582 | 625 |
| 566 | 20230726 | 093600 | 407928340 | 1582 | 1586 | 1586 | 1582 | 4560 |
| 567 | 20230726 | 093500 | 400702106 | 1586 | 1586 | 1586 | 1586 | 3443 |
| 568 | 20230726 | 093400 | 395241508 | 1586 | 1586 | 1586 | 1586 | 0 |
| 569 | 20230726 | 093300 | 395241508 | 1586 | 1603 | 1603 | 1586 | 1058 |
| 570 | 20230726 | 093200 | 393546479 | 1603 | 1603 | 1603 | 1602 | 609 |
| 571 | 20230726 | 093100 | 392570302 | 1603 | 1604 | 1604 | 1603 | 1601 |
| 572 | 20230726 | 093000 | 390002799 | 1605 | 1597 | 1605 | 1597 | 4962 |
| 573 | 20230726 | 092900 | 382075541 | 1597 | 1581 | 1598 | 1581 | 2280 |
| 574 | 20230726 | 092800 | 378467906 | 1593 | 1580 | 1593 | 1578 | 3857 |
| 575 | 20230726 | 092700 | 372371607 | 1579 | 1579 | 1581 | 1579 | 5019 |
| 576 | 20230726 | 092600 | 364446586 | 1588 | 1588 | 1588 | 1588 | 1 |
| 577 | 20230726 | 092500 | 364444998 | 1579 | 1582 | 1582 | 1579 | 4916 |
| 578 | 20230726 | 092400 | 356681279 | 1579 | 1580 | 1580 | 1579 | 957 |
| 579 | 20230726 | 092300 | 355169245 | 1579 | 1595 | 1595 | 1579 | 4925 |
| 580 | 20230726 | 092200 | 347314638 | 1595 | 1581 | 1595 | 1579 | 12021 |
| 581 | 20230726 | 092100 | 328266443 | 1581 | 1572 | 1581 | 1570 | 14502 |
| 582 | 20230726 | 092000 | 305371865 | 1572 | 1584 | 1584 | 1567 | 18205 |
| 583 | 20230726 | 091900 | 276642840 | 1586 | 1584 | 1607 | 1584 | 10472 |
| 584 | 20230726 | 091800 | 259929722 | 1584 | 1577 | 1584 | 1577 | 1233 |
| 585 | 20230726 | 091700 | 257981347 | 1577 | 1566 | 1577 | 1566 | 770 |
| 586 | 20230726 | 091600 | 256767596 | 1562 | 1564 | 1566 | 1560 | 82745 |
| 587 | 20230726 | 091500 | 127524370 | 1564 | 1566 | 1566 | 1564 | 11001 |
| 588 | 20230726 | 091400 | 110297106 | 1566 | 1576 | 1577 | 1565 | 9929 |
| 589 | 20230726 | 091300 | 94733112 | 1577 | 1577 | 1577 | 1577 | 1617 |
| 590 | 20230726 | 091200 | 92183103 | 1577 | 1577 | 1577 | 1574 | 5836 |
| 591 | 20230726 | 091100 | 82981904 | 1576 | 1588 | 1588 | 1576 | 19030 |
| 592 | 20230726 | 091000 | 52863166 | 1587 | 1595 | 1595 | 1587 | 550 |
| 593 | 20230726 | 090900 | 51990076 | 1610 | 1610 | 1610 | 1610 | 50 |
| 594 | 20230726 | 090800 | 51909576 | 1586 | 1596 | 1613 | 1586 | 5487 |
| 595 | 20230726 | 090700 | 43179253 | 1595 | 1595 | 1595 | 1590 | 2844 |
| 596 | 20230726 | 090600 | 38656268 | 1624 | 1590 | 1624 | 1587 | 2489 |
| 597 | 20230726 | 090500 | 34674124 | 1590 | 1600 | 1600 | 1590 | 4090 |
| 598 | 20230726 | 090400 | 28151591 | 1600 | 1608 | 1624 | 1600 | 10656 |
| 599 | 20230726 | 090300 | 11084346 | 1625 | 1627 | 1627 | 1609 | 799 |
| 600 | 20230726 | 090200 | 9797990 | 1609 | 1628 | 1628 | 1609 | 804 |
| 601 | 20230726 | 090100 | 8504335 | 1629 | 1608 | 1630 | 1606 | 1380 |
| 602 | 20230726 | 090000 | 6281437 | 1606 | 1609 | 1615 | 1606 | 3883 |