31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 5747 |
| 3 | 20230726 | 192200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 4 | 20230726 | 192100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 5 | 20230726 | 192000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 6 | 20230726 | 191900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 7 | 20230726 | 191800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 8 | 20230726 | 191700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 9 | 20230726 | 191600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 10 | 20230726 | 191500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 11 | 20230726 | 191400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 12 | 20230726 | 191300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 13 | 20230726 | 191200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 14 | 20230726 | 191100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 15 | 20230726 | 191000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 16 | 20230726 | 190900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 17 | 20230726 | 190800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 18 | 20230726 | 190700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 19 | 20230726 | 190600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 20 | 20230726 | 190500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 21 | 20230726 | 190400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 22 | 20230726 | 190300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 23 | 20230726 | 190200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 24 | 20230726 | 190100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 25 | 20230726 | 190000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 26 | 20230726 | 185900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 27 | 20230726 | 185800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 28 | 20230726 | 185700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 29 | 20230726 | 185600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 30 | 20230726 | 185500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 31 | 20230726 | 185400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 32 | 20230726 | 185300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 5747 |
| 33 | 20230726 | 185200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 34 | 20230726 | 185100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 35 | 20230726 | 185000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 36 | 20230726 | 184900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 37 | 20230726 | 184800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 38 | 20230726 | 184700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 39 | 20230726 | 184600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 40 | 20230726 | 184500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 41 | 20230726 | 184400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 42 | 20230726 | 184300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 43 | 20230726 | 184200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 44 | 20230726 | 184100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 45 | 20230726 | 184000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 46 | 20230726 | 183900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 47 | 20230726 | 183800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 48 | 20230726 | 183700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 49 | 20230726 | 183600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 50 | 20230726 | 183500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 51 | 20230726 | 183400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 52 | 20230726 | 183300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 53 | 20230726 | 183200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 54 | 20230726 | 183100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 55 | 20230726 | 183000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 56 | 20230726 | 182900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 57 | 20230726 | 182800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 58 | 20230726 | 182700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 59 | 20230726 | 182600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 60 | 20230726 | 182500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 61 | 20230726 | 182400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 62 | 20230726 | 182300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 5747 |
| 63 | 20230726 | 182200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 64 | 20230726 | 182100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 65 | 20230726 | 182000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 66 | 20230726 | 181900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 67 | 20230726 | 181800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 68 | 20230726 | 181700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 69 | 20230726 | 181600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 70 | 20230726 | 181500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 71 | 20230726 | 181400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 72 | 20230726 | 181300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 73 | 20230726 | 181200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 74 | 20230726 | 181100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 75 | 20230726 | 181000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 76 | 20230726 | 180900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 77 | 20230726 | 180800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 78 | 20230726 | 180700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 79 | 20230726 | 180600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 80 | 20230726 | 180500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 81 | 20230726 | 180400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 82 | 20230726 | 180300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 83 | 20230726 | 180200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 84 | 20230726 | 180100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 85 | 20230726 | 180000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 86 | 20230726 | 175900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 87 | 20230726 | 175800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 88 | 20230726 | 175700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 89 | 20230726 | 175600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 90 | 20230726 | 175500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 91 | 20230726 | 175400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 92 | 20230726 | 175300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 5747 |
| 93 | 20230726 | 175200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 94 | 20230726 | 175100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 95 | 20230726 | 175000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 96 | 20230726 | 174900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 97 | 20230726 | 174800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 98 | 20230726 | 174700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 99 | 20230726 | 174600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 100 | 20230726 | 174500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 101 | 20230726 | 174400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 102 | 20230726 | 174300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 103 | 20230726 | 174200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 104 | 20230726 | 174100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 105 | 20230726 | 174000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 106 | 20230726 | 173900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 107 | 20230726 | 173800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 108 | 20230726 | 173700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 109 | 20230726 | 173600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 110 | 20230726 | 173500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 111 | 20230726 | 173400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 112 | 20230726 | 173300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 113 | 20230726 | 173200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 114 | 20230726 | 173100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 115 | 20230726 | 173000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 116 | 20230726 | 172900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 117 | 20230726 | 172800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 118 | 20230726 | 172700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 119 | 20230726 | 172600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 120 | 20230726 | 172500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 121 | 20230726 | 172400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 122 | 20230726 | 172300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 5747 |
| 123 | 20230726 | 172200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 124 | 20230726 | 172100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 125 | 20230726 | 172000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 126 | 20230726 | 171900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 127 | 20230726 | 171800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 128 | 20230726 | 171700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 129 | 20230726 | 171600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 130 | 20230726 | 171500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 131 | 20230726 | 171400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 132 | 20230726 | 171300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 133 | 20230726 | 171200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 134 | 20230726 | 171100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 135 | 20230726 | 171000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 136 | 20230726 | 170900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 137 | 20230726 | 170800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 138 | 20230726 | 170700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 139 | 20230726 | 170600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 140 | 20230726 | 170500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 141 | 20230726 | 170400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 142 | 20230726 | 170300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 143 | 20230726 | 170200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 144 | 20230726 | 170100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 145 | 20230726 | 170000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 146 | 20230726 | 165900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 147 | 20230726 | 165800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 148 | 20230726 | 165700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 149 | 20230726 | 165600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 150 | 20230726 | 165500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 151 | 20230726 | 165400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 152 | 20230726 | 165300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 5747 |
| 153 | 20230726 | 165200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 154 | 20230726 | 165100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 155 | 20230726 | 165000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 156 | 20230726 | 164900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 157 | 20230726 | 164800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 158 | 20230726 | 164700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 159 | 20230726 | 164600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 160 | 20230726 | 164500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 161 | 20230726 | 164400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 162 | 20230726 | 164300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 163 | 20230726 | 164200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 164 | 20230726 | 164100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 165 | 20230726 | 164000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 166 | 20230726 | 163900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 167 | 20230726 | 163800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 168 | 20230726 | 163700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 169 | 20230726 | 163600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 170 | 20230726 | 163500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 171 | 20230726 | 163400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 172 | 20230726 | 163300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 173 | 20230726 | 163200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 174 | 20230726 | 163100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 175 | 20230726 | 163000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 176 | 20230726 | 162900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 177 | 20230726 | 162800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 178 | 20230726 | 162700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 179 | 20230726 | 162600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 180 | 20230726 | 162500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 181 | 20230726 | 162400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 182 | 20230726 | 162300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 5747 |
| 183 | 20230726 | 162200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 184 | 20230726 | 162100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 185 | 20230726 | 162000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 186 | 20230726 | 161900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 187 | 20230726 | 161800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 188 | 20230726 | 161700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 189 | 20230726 | 161600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 190 | 20230726 | 161500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 191 | 20230726 | 161400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 192 | 20230726 | 161300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 193 | 20230726 | 161200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 194 | 20230726 | 161100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 195 | 20230726 | 161000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 196 | 20230726 | 160900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 197 | 20230726 | 160800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 198 | 20230726 | 160700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 199 | 20230726 | 160600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 200 | 20230726 | 160500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 201 | 20230726 | 160400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 202 | 20230726 | 160300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 203 | 20230726 | 160200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 204 | 20230726 | 160100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 205 | 20230726 | 160000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 206 | 20230726 | 155900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 207 | 20230726 | 155800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 208 | 20230726 | 155700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 209 | 20230726 | 155600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 210 | 20230726 | 155500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 211 | 20230726 | 155400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 212 | 20230726 | 155300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 5747 |
| 213 | 20230726 | 155200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 214 | 20230726 | 155100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 215 | 20230726 | 155000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 216 | 20230726 | 154900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 217 | 20230726 | 154800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 218 | 20230726 | 154700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 219 | 20230726 | 154600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 220 | 20230726 | 154500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 221 | 20230726 | 154400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 222 | 20230726 | 154300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 223 | 20230726 | 154200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 224 | 20230726 | 154100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 225 | 20230726 | 154000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 226 | 20230726 | 153900 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 227 | 20230726 | 153800 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 228 | 20230726 | 153700 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 229 | 20230726 | 153600 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 230 | 20230726 | 153500 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 231 | 20230726 | 153400 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 232 | 20230726 | 153300 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 233 | 20230726 | 153200 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 234 | 20230726 | 153100 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 235 | 20230726 | 153000 | 2584340920 | 4755 | 4755 | 4755 | 4755 | 5747 |
| 236 | 20230726 | 152900 | 2557013935 | 4785 | 4785 | 4785 | 4785 | 0 |
| 237 | 20230726 | 152800 | 2557013935 | 4785 | 4785 | 4785 | 4785 | 0 |
| 238 | 20230726 | 152700 | 2557013935 | 4785 | 4785 | 4785 | 4785 | 0 |
| 239 | 20230726 | 152600 | 2557013935 | 4785 | 4785 | 4785 | 4785 | 0 |
| 240 | 20230726 | 152500 | 2557013935 | 4785 | 4785 | 4785 | 4785 | 0 |
| 241 | 20230726 | 152400 | 2557013935 | 4785 | 4785 | 4785 | 4785 | 0 |
| 242 | 20230726 | 152300 | 2557013935 | 4785 | 4785 | 4785 | 4785 | 0 |
| 243 | 20230726 | 152200 | 2557013935 | 4785 | 4785 | 4785 | 4785 | 0 |
| 244 | 20230726 | 152100 | 2557013935 | 4785 | 4785 | 4785 | 4785 | 0 |
| 245 | 20230726 | 152000 | 2557013935 | 4785 | 4785 | 4785 | 4785 | 0 |
| 246 | 20230726 | 151900 | 2557013935 | 4785 | 4790 | 4790 | 4785 | 403 |
| 247 | 20230726 | 151800 | 2555085080 | 4790 | 4790 | 4790 | 4780 | 2342 |
| 248 | 20230726 | 151700 | 2543875300 | 4780 | 4780 | 4790 | 4770 | 830 |
| 249 | 20230726 | 151600 | 2539908695 | 4780 | 4780 | 4780 | 4780 | 120 |
| 250 | 20230726 | 151500 | 2539335095 | 4775 | 4795 | 4795 | 4760 | 1261 |
| 251 | 20230726 | 151400 | 2533305880 | 4795 | 4785 | 4795 | 4770 | 3213 |
| 252 | 20230726 | 151300 | 2517968685 | 4790 | 4780 | 4790 | 4780 | 2094 |
| 253 | 20230726 | 151200 | 2507954065 | 4780 | 4780 | 4780 | 4780 | 205 |
| 254 | 20230726 | 151100 | 2506974165 | 4780 | 4775 | 4780 | 4765 | 2106 |
| 255 | 20230726 | 151000 | 2496920150 | 4780 | 4780 | 4780 | 4780 | 30 |
| 256 | 20230726 | 150900 | 2496776750 | 4780 | 4785 | 4785 | 4775 | 10 |
| 257 | 20230726 | 150800 | 2496728970 | 4770 | 4770 | 4775 | 4770 | 496 |
| 258 | 20230726 | 150700 | 2494360965 | 4770 | 4775 | 4775 | 4770 | 3287 |
| 259 | 20230726 | 150600 | 2478675260 | 4775 | 4780 | 4780 | 4775 | 2286 |
| 260 | 20230726 | 150500 | 2467750145 | 4785 | 4785 | 4785 | 4785 | 5 |
| 261 | 20230726 | 150400 | 2467726220 | 4780 | 4785 | 4785 | 4780 | 608 |
| 262 | 20230726 | 150300 | 2464819690 | 4780 | 4800 | 4800 | 4780 | 39 |
| 263 | 20230726 | 150200 | 2464632530 | 4780 | 4770 | 4780 | 4770 | 705 |
| 264 | 20230726 | 150100 | 2461264030 | 4780 | 4780 | 4780 | 4770 | 52 |
| 265 | 20230726 | 150000 | 2461015670 | 4770 | 4795 | 4795 | 4770 | 2139 |
| 266 | 20230726 | 145900 | 2450789680 | 4800 | 4800 | 4800 | 4800 | 52 |
| 267 | 20230726 | 145800 | 2450540080 | 4800 | 4795 | 4800 | 4795 | 489 |
| 268 | 20230726 | 145700 | 2448193825 | 4790 | 4780 | 4790 | 4780 | 162 |
| 269 | 20230726 | 145600 | 2447418345 | 4770 | 4780 | 4780 | 4770 | 3344 |
| 270 | 20230726 | 145500 | 2431453600 | 4780 | 4780 | 4780 | 4780 | 202 |
| 271 | 20230726 | 145400 | 2430488040 | 4780 | 4780 | 4780 | 4780 | 88 |
| 272 | 20230726 | 145300 | 2430067400 | 4790 | 4770 | 4790 | 4770 | 30 |
| 273 | 20230726 | 145200 | 2429923900 | 4770 | 4790 | 4790 | 4770 | 1001 |
| 274 | 20230726 | 145100 | 2425145925 | 4790 | 4795 | 4795 | 4790 | 108 |
| 275 | 20230726 | 145000 | 2424628080 | 4795 | 4795 | 4795 | 4795 | 0 |
| 276 | 20230726 | 144900 | 2424628080 | 4795 | 4795 | 4795 | 4795 | 0 |
| 277 | 20230726 | 144800 | 2424628080 | 4795 | 4795 | 4795 | 4785 | 3723 |
| 278 | 20230726 | 144700 | 2406807565 | 4795 | 4795 | 4795 | 4795 | 28 |
| 279 | 20230726 | 144600 | 2406673305 | 4795 | 4795 | 4795 | 4795 | 1 |
| 280 | 20230726 | 144500 | 2406668510 | 4790 | 4795 | 4795 | 4790 | 1528 |
| 281 | 20230726 | 144400 | 2399349385 | 4795 | 4790 | 4795 | 4790 | 55 |
| 282 | 20230726 | 144300 | 2399085910 | 4790 | 4795 | 4795 | 4790 | 810 |
| 283 | 20230726 | 144200 | 2395205965 | 4790 | 4795 | 4795 | 4790 | 24 |
| 284 | 20230726 | 144100 | 2395090900 | 4795 | 4800 | 4800 | 4795 | 60 |
| 285 | 20230726 | 144000 | 2394803100 | 4800 | 4800 | 4800 | 4800 | 94 |
| 286 | 20230726 | 143900 | 2394351900 | 4800 | 4800 | 4800 | 4800 | 30 |
| 287 | 20230726 | 143800 | 2394207900 | 4800 | 4790 | 4800 | 4790 | 118 |
| 288 | 20230726 | 143700 | 2393641680 | 4790 | 4790 | 4790 | 4790 | 2 |
| 289 | 20230726 | 143600 | 2393632100 | 4785 | 4810 | 4810 | 4785 | 1115 |
| 290 | 20230726 | 143500 | 2388294015 | 4810 | 4805 | 4810 | 4790 | 44 |
| 291 | 20230726 | 143400 | 2388083190 | 4800 | 4785 | 4800 | 4785 | 205 |
| 292 | 20230726 | 143300 | 2387099765 | 4785 | 4805 | 4805 | 4785 | 60 |
| 293 | 20230726 | 143200 | 2386812465 | 4785 | 4800 | 4805 | 4785 | 126 |
| 294 | 20230726 | 143100 | 2386208035 | 4805 | 4810 | 4810 | 4790 | 490 |
| 295 | 20230726 | 143000 | 2383855555 | 4810 | 4810 | 4815 | 4810 | 282 |
| 296 | 20230726 | 142900 | 2382498970 | 4810 | 4815 | 4815 | 4810 | 362 |
| 297 | 20230726 | 142800 | 2380757740 | 4810 | 4810 | 4810 | 4810 | 50 |
| 298 | 20230726 | 142700 | 2380517240 | 4810 | 4795 | 4810 | 4795 | 1868 |
| 299 | 20230726 | 142600 | 2371548525 | 4785 | 4785 | 4790 | 4785 | 806 |
| 300 | 20230726 | 142500 | 2367690235 | 4785 | 4790 | 4790 | 4785 | 473 |
| 301 | 20230726 | 142400 | 2365425065 | 4790 | 4790 | 4790 | 4755 | 119 |
| 302 | 20230726 | 142300 | 2364858555 | 4790 | 4795 | 4795 | 4760 | 143 |
| 303 | 20230726 | 142200 | 2364177750 | 4795 | 4795 | 4795 | 4755 | 1155 |
| 304 | 20230726 | 142100 | 2358663655 | 4760 | 4760 | 4795 | 4760 | 1332 |
| 305 | 20230726 | 142000 | 2352322845 | 4760 | 4800 | 4810 | 4755 | 806 |
| 306 | 20230726 | 141900 | 2348475595 | 4810 | 4800 | 4810 | 4800 | 1319 |
| 307 | 20230726 | 141800 | 2342131355 | 4805 | 4800 | 4805 | 4800 | 343 |
| 308 | 20230726 | 141700 | 2340483645 | 4805 | 4780 | 4805 | 4780 | 3376 |
| 309 | 20230726 | 141600 | 2324310330 | 4775 | 4760 | 4775 | 4760 | 2304 |
| 310 | 20230726 | 141500 | 2313329650 | 4760 | 4770 | 4770 | 4760 | 147 |
| 311 | 20230726 | 141400 | 2312628770 | 4770 | 4760 | 4770 | 4755 | 252 |
| 312 | 20230726 | 141300 | 2311429235 | 4760 | 4760 | 4760 | 4760 | 57 |
| 313 | 20230726 | 141200 | 2311157915 | 4765 | 4755 | 4765 | 4755 | 31 |
| 314 | 20230726 | 141100 | 2311010500 | 4755 | 4755 | 4755 | 4755 | 450 |
| 315 | 20230726 | 141000 | 2308870750 | 4755 | 4770 | 4770 | 4755 | 3359 |
| 316 | 20230726 | 140900 | 2292898045 | 4770 | 4775 | 4775 | 4770 | 220 |
| 317 | 20230726 | 140800 | 2291848275 | 4760 | 4775 | 4775 | 4760 | 26 |
| 318 | 20230726 | 140700 | 2291724500 | 4775 | 4770 | 4775 | 4760 | 888 |
| 319 | 20230726 | 140600 | 2287487695 | 4770 | 4770 | 4770 | 4770 | 10 |
| 320 | 20230726 | 140500 | 2287439995 | 4755 | 4775 | 4780 | 4755 | 6161 |
| 321 | 20230726 | 140400 | 2258008105 | 4775 | 4760 | 4775 | 4760 | 781 |
| 322 | 20230726 | 140300 | 2254289945 | 4760 | 4760 | 4760 | 4760 | 435 |
| 323 | 20230726 | 140200 | 2252219345 | 4760 | 4755 | 4760 | 4755 | 508 |
| 324 | 20230726 | 140100 | 2249802715 | 4760 | 4760 | 4760 | 4760 | 585 |
| 325 | 20230726 | 140000 | 2247018115 | 4760 | 4760 | 4760 | 4745 | 289 |
| 326 | 20230726 | 135900 | 2245643780 | 4735 | 4735 | 4735 | 4735 | 132 |
| 327 | 20230726 | 135800 | 2245018760 | 4735 | 4740 | 4740 | 4735 | 801 |
| 328 | 20230726 | 135700 | 2241225985 | 4740 | 4735 | 4750 | 4735 | 801 |
| 329 | 20230726 | 135600 | 2237431500 | 4735 | 4735 | 4735 | 4730 | 3033 |
| 330 | 20230726 | 135500 | 2223070520 | 4735 | 4760 | 4760 | 4735 | 5664 |
| 331 | 20230726 | 135400 | 2196222045 | 4745 | 4770 | 4770 | 4745 | 546 |
| 332 | 20230726 | 135300 | 2193622745 | 4745 | 4745 | 4775 | 4745 | 948 |
| 333 | 20230726 | 135200 | 2189118610 | 4780 | 4750 | 4780 | 4740 | 2536 |
| 334 | 20230726 | 135100 | 2177043430 | 4750 | 4770 | 4770 | 4750 | 234 |
| 335 | 20230726 | 135000 | 2175927970 | 4770 | 4745 | 4770 | 4740 | 569 |
| 336 | 20230726 | 134900 | 2173228265 | 4745 | 4745 | 4745 | 4745 | 1520 |
| 337 | 20230726 | 134800 | 2166015865 | 4745 | 4755 | 4755 | 4745 | 468 |
| 338 | 20230726 | 134700 | 2163792390 | 4755 | 4755 | 4755 | 4755 | 22 |
| 339 | 20230726 | 134600 | 2163687780 | 4755 | 4755 | 4755 | 4755 | 100 |
| 340 | 20230726 | 134500 | 2163212280 | 4755 | 4770 | 4780 | 4755 | 5842 |
| 341 | 20230726 | 134400 | 2135343645 | 4740 | 4750 | 4770 | 4740 | 1010 |
| 342 | 20230726 | 134300 | 2130549995 | 4770 | 4770 | 4770 | 4765 | 712 |
| 343 | 20230726 | 134200 | 2127154275 | 4770 | 4745 | 4770 | 4745 | 192 |
| 344 | 20230726 | 134100 | 2126242285 | 4745 | 4745 | 4745 | 4745 | 357 |
| 345 | 20230726 | 134000 | 2124548320 | 4745 | 4755 | 4770 | 4745 | 1059 |
| 346 | 20230726 | 133900 | 2119518505 | 4755 | 4755 | 4755 | 4755 | 1420 |
| 347 | 20230726 | 133800 | 2112766405 | 4755 | 4755 | 4755 | 4755 | 428 |
| 348 | 20230726 | 133700 | 2110731265 | 4775 | 4775 | 4775 | 4775 | 38 |
| 349 | 20230726 | 133600 | 2110549815 | 4780 | 4780 | 4780 | 4780 | 1108 |
| 350 | 20230726 | 133500 | 2105253575 | 4780 | 4780 | 4780 | 4780 | 41 |
| 351 | 20230726 | 133400 | 2105057595 | 4775 | 4780 | 4780 | 4775 | 55 |
| 352 | 20230726 | 133300 | 2104794720 | 4780 | 4785 | 4785 | 4780 | 170 |
| 353 | 20230726 | 133200 | 2103981445 | 4785 | 4790 | 4790 | 4785 | 459 |
| 354 | 20230726 | 133100 | 2101784970 | 4790 | 4790 | 4790 | 4790 | 70 |
| 355 | 20230726 | 133000 | 2101449670 | 4790 | 4790 | 4795 | 4790 | 313 |
| 356 | 20230726 | 132900 | 2099948895 | 4795 | 4780 | 4800 | 4780 | 2060 |
| 357 | 20230726 | 132800 | 2090086990 | 4775 | 4780 | 4780 | 4775 | 119 |
| 358 | 20230726 | 132700 | 2089518370 | 4785 | 4770 | 4785 | 4770 | 246 |
| 359 | 20230726 | 132600 | 2088344785 | 4770 | 4780 | 4785 | 4770 | 2430 |
| 360 | 20230726 | 132500 | 2076747175 | 4790 | 4790 | 4790 | 4790 | 265 |
| 361 | 20230726 | 132400 | 2075477825 | 4790 | 4785 | 4790 | 4785 | 722 |
| 362 | 20230726 | 132300 | 2072019715 | 4795 | 4795 | 4795 | 4795 | 5 |
| 363 | 20230726 | 132200 | 2071995740 | 4795 | 4795 | 4795 | 4745 | 2641 |
| 364 | 20230726 | 132100 | 2059391670 | 4795 | 4800 | 4800 | 4795 | 327 |
| 365 | 20230726 | 132000 | 2057822560 | 4800 | 4795 | 4800 | 4795 | 442 |
| 366 | 20230726 | 131900 | 2055700985 | 4800 | 4795 | 4800 | 4780 | 2170 |
| 367 | 20230726 | 131800 | 2045298725 | 4795 | 4795 | 4795 | 4790 | 203 |
| 368 | 20230726 | 131700 | 2044326340 | 4790 | 4780 | 4790 | 4780 | 2723 |
| 369 | 20230726 | 131600 | 2031285365 | 4780 | 4775 | 4780 | 4775 | 103 |
| 370 | 20230726 | 131500 | 2030793030 | 4775 | 4765 | 4775 | 4760 | 3347 |
| 371 | 20230726 | 131400 | 2014843290 | 4760 | 4750 | 4760 | 4750 | 2210 |
| 372 | 20230726 | 131300 | 2004324600 | 4760 | 4755 | 4760 | 4755 | 99 |
| 373 | 20230726 | 131200 | 2003853845 | 4755 | 4745 | 4755 | 4745 | 195 |
| 374 | 20230726 | 131100 | 2002926720 | 4740 | 4745 | 4745 | 4740 | 210 |
| 375 | 20230726 | 131000 | 2001930295 | 4745 | 4745 | 4755 | 4745 | 1183 |
| 376 | 20230726 | 130900 | 1996316920 | 4755 | 4755 | 4755 | 4755 | 0 |
| 377 | 20230726 | 130800 | 1996316920 | 4755 | 4750 | 4755 | 4750 | 307 |
| 378 | 20230726 | 130700 | 1994857960 | 4755 | 4750 | 4755 | 4750 | 633 |
| 379 | 20230726 | 130600 | 1991851155 | 4750 | 4750 | 4750 | 4740 | 570 |
| 380 | 20230726 | 130500 | 1989146845 | 4750 | 4755 | 4755 | 4750 | 446 |
| 381 | 20230726 | 130400 | 1987028290 | 4750 | 4750 | 4750 | 4750 | 117 |
| 382 | 20230726 | 130300 | 1986472540 | 4750 | 4750 | 4750 | 4750 | 19 |
| 383 | 20230726 | 130200 | 1986382290 | 4745 | 4755 | 4755 | 4745 | 450 |
| 384 | 20230726 | 130100 | 1984247030 | 4760 | 4755 | 4760 | 4755 | 2 |
| 385 | 20230726 | 130000 | 1984237515 | 4745 | 4755 | 4760 | 4740 | 560 |
| 386 | 20230726 | 125900 | 1981580290 | 4745 | 4760 | 4760 | 4745 | 654 |
| 387 | 20230726 | 125800 | 1978472220 | 4760 | 4760 | 4760 | 4760 | 276 |
| 388 | 20230726 | 125700 | 1977158460 | 4760 | 4760 | 4760 | 4760 | 14 |
| 389 | 20230726 | 125600 | 1977091820 | 4760 | 4745 | 4760 | 4745 | 8 |
| 390 | 20230726 | 125500 | 1977053830 | 4740 | 4740 | 4740 | 4740 | 3016 |
| 391 | 20230726 | 125400 | 1962757990 | 4740 | 4745 | 4745 | 4740 | 951 |
| 392 | 20230726 | 125300 | 1958249980 | 4760 | 4740 | 4760 | 4740 | 311 |
| 393 | 20230726 | 125200 | 1956769750 | 4755 | 4740 | 4755 | 4740 | 1441 |
| 394 | 20230726 | 125100 | 1949936415 | 4740 | 4750 | 4760 | 4740 | 1433 |
| 395 | 20230726 | 125000 | 1943139660 | 4745 | 4745 | 4745 | 4740 | 318 |
| 396 | 20230726 | 124900 | 1941631055 | 4740 | 4740 | 4740 | 4740 | 298 |
| 397 | 20230726 | 124800 | 1940218535 | 4740 | 4750 | 4750 | 4740 | 3943 |
| 398 | 20230726 | 124700 | 1921503785 | 4760 | 4760 | 4760 | 4760 | 128 |
| 399 | 20230726 | 124600 | 1920894505 | 4740 | 4745 | 4760 | 4740 | 402 |
| 400 | 20230726 | 124500 | 1918988965 | 4740 | 4750 | 4750 | 4740 | 4918 |
| 401 | 20230726 | 124400 | 1895677295 | 4740 | 4755 | 4755 | 4740 | 3033 |
| 402 | 20230726 | 124300 | 1881276545 | 4755 | 4760 | 4760 | 4750 | 164 |
| 403 | 20230726 | 124200 | 1880497095 | 4760 | 4760 | 4760 | 4760 | 401 |
| 404 | 20230726 | 124100 | 1878588335 | 4760 | 4755 | 4760 | 4755 | 870 |
| 405 | 20230726 | 124000 | 1874451455 | 4760 | 4760 | 4760 | 4760 | 278 |
| 406 | 20230726 | 123900 | 1873128175 | 4760 | 4760 | 4760 | 4755 | 1103 |
| 407 | 20230726 | 123800 | 1867878195 | 4760 | 4755 | 4760 | 4755 | 1215 |
| 408 | 20230726 | 123700 | 1862098240 | 4755 | 4755 | 4755 | 4755 | 8 |
| 409 | 20230726 | 123600 | 1862060200 | 4755 | 4745 | 4755 | 4745 | 299 |
| 410 | 20230726 | 123500 | 1860641415 | 4745 | 4745 | 4745 | 4740 | 111 |
| 411 | 20230726 | 123400 | 1860114970 | 4740 | 4755 | 4755 | 4740 | 3552 |
| 412 | 20230726 | 123300 | 1843252430 | 4750 | 4750 | 4760 | 4750 | 489 |
| 413 | 20230726 | 123200 | 1840929525 | 4750 | 4755 | 4755 | 4750 | 1283 |
| 414 | 20230726 | 123100 | 1834832560 | 4760 | 4760 | 4760 | 4760 | 22 |
| 415 | 20230726 | 123000 | 1834727840 | 4760 | 4760 | 4760 | 4760 | 112 |
| 416 | 20230726 | 122900 | 1834194720 | 4765 | 4760 | 4765 | 4755 | 635 |
| 417 | 20230726 | 122800 | 1831172100 | 4760 | 4755 | 4760 | 4750 | 1310 |
| 418 | 20230726 | 122700 | 1824948025 | 4755 | 4755 | 4755 | 4755 | 510 |
| 419 | 20230726 | 122600 | 1822522975 | 4755 | 4760 | 4760 | 4755 | 1250 |
| 420 | 20230726 | 122500 | 1816576925 | 4760 | 4765 | 4765 | 4760 | 1008 |
| 421 | 20230726 | 122400 | 1811778815 | 4765 | 4765 | 4765 | 4760 | 5366 |
| 422 | 20230726 | 122300 | 1786236560 | 4765 | 4765 | 4765 | 4765 | 1880 |
| 423 | 20230726 | 122200 | 1777278360 | 4765 | 4770 | 4770 | 4765 | 3487 |
| 424 | 20230726 | 122100 | 1760648780 | 4775 | 4770 | 4775 | 4770 | 4226 |
| 425 | 20230726 | 122000 | 1740490220 | 4775 | 4770 | 4775 | 4770 | 19 |
| 426 | 20230726 | 121900 | 1740399580 | 4770 | 4775 | 4775 | 4770 | 195 |
| 427 | 20230726 | 121800 | 1739469275 | 4775 | 4775 | 4780 | 4775 | 52 |
| 428 | 20230726 | 121700 | 1739220940 | 4775 | 4775 | 4780 | 4775 | 2174 |
| 429 | 20230726 | 121600 | 1728839885 | 4780 | 4780 | 4780 | 4775 | 1087 |
| 430 | 20230726 | 121500 | 1723646855 | 4785 | 4780 | 4785 | 4775 | 123 |
| 431 | 20230726 | 121400 | 1723059000 | 4785 | 4780 | 4785 | 4775 | 1180 |
| 432 | 20230726 | 121300 | 1717418225 | 4775 | 4780 | 4780 | 4775 | 277 |
| 433 | 20230726 | 121200 | 1716094565 | 4780 | 4785 | 4785 | 4780 | 3581 |
| 434 | 20230726 | 121100 | 1698976620 | 4785 | 4785 | 4785 | 4780 | 412 |
| 435 | 20230726 | 121000 | 1697005545 | 4785 | 4790 | 4795 | 4785 | 615 |
| 436 | 20230726 | 120900 | 1694059890 | 4790 | 4800 | 4800 | 4790 | 82 |
| 437 | 20230726 | 120800 | 1693666890 | 4790 | 4800 | 4800 | 4790 | 748 |
| 438 | 20230726 | 120700 | 1690079380 | 4795 | 4800 | 4800 | 4795 | 475 |
| 439 | 20230726 | 120600 | 1687800130 | 4805 | 4800 | 4805 | 4795 | 607 |
| 440 | 20230726 | 120500 | 1684889460 | 4795 | 4795 | 4800 | 4795 | 624 |
| 441 | 20230726 | 120400 | 1681896975 | 4800 | 4800 | 4800 | 4795 | 83 |
| 442 | 20230726 | 120300 | 1681498795 | 4800 | 4800 | 4805 | 4800 | 961 |
| 443 | 20230726 | 120200 | 1676883480 | 4805 | 4805 | 4805 | 4800 | 46 |
| 444 | 20230726 | 120100 | 1676662670 | 4805 | 4805 | 4805 | 4805 | 912 |
| 445 | 20230726 | 120000 | 1672280510 | 4805 | 4805 | 4805 | 4800 | 2213 |
| 446 | 20230726 | 115900 | 1661648045 | 4805 | 4805 | 4805 | 4800 | 38 |
| 447 | 20230726 | 115800 | 1661465595 | 4800 | 4800 | 4800 | 4795 | 425 |
| 448 | 20230726 | 115700 | 1659426095 | 4800 | 4785 | 4800 | 4785 | 198 |
| 449 | 20230726 | 115600 | 1658477070 | 4785 | 4795 | 4795 | 4785 | 484 |
| 450 | 20230726 | 115500 | 1656160250 | 4795 | 4795 | 4795 | 4795 | 168 |
| 451 | 20230726 | 115400 | 1655354690 | 4795 | 4790 | 4795 | 4785 | 156 |
| 452 | 20230726 | 115300 | 1654606750 | 4795 | 4795 | 4795 | 4795 | 10 |
| 453 | 20230726 | 115200 | 1654558800 | 4790 | 4795 | 4795 | 4790 | 400 |
| 454 | 20230726 | 115100 | 1652642750 | 4795 | 4805 | 4805 | 4795 | 11 |
| 455 | 20230726 | 115000 | 1652589905 | 4800 | 4800 | 4800 | 4800 | 728 |
| 456 | 20230726 | 114900 | 1649095505 | 4800 | 4805 | 4805 | 4800 | 211 |
| 457 | 20230726 | 114800 | 1648082660 | 4800 | 4805 | 4805 | 4800 | 468 |
| 458 | 20230726 | 114700 | 1645834050 | 4800 | 4805 | 4805 | 4800 | 1186 |
| 459 | 20230726 | 114600 | 1640138525 | 4800 | 4800 | 4800 | 4800 | 200 |
| 460 | 20230726 | 114500 | 1639178525 | 4800 | 4800 | 4805 | 4800 | 348 |
| 461 | 20230726 | 114400 | 1637508120 | 4805 | 4810 | 4810 | 4805 | 1360 |
| 462 | 20230726 | 114300 | 1630971930 | 4820 | 4820 | 4820 | 4820 | 168 |
| 463 | 20230726 | 114200 | 1630162170 | 4820 | 4810 | 4820 | 4810 | 30 |
| 464 | 20230726 | 114100 | 1630017670 | 4810 | 4810 | 4810 | 4810 | 352 |
| 465 | 20230726 | 114000 | 1628324550 | 4805 | 4800 | 4805 | 4800 | 440 |
| 466 | 20230726 | 113900 | 1626211940 | 4800 | 4800 | 4800 | 4780 | 67 |
| 467 | 20230726 | 113800 | 1625891245 | 4800 | 4790 | 4800 | 4785 | 3007 |
| 468 | 20230726 | 113700 | 1611469830 | 4785 | 4790 | 4790 | 4785 | 306 |
| 469 | 20230726 | 113600 | 1610004105 | 4790 | 4790 | 4790 | 4790 | 62 |
| 470 | 20230726 | 113500 | 1609707125 | 4790 | 4780 | 4790 | 4780 | 289 |
| 471 | 20230726 | 113400 | 1608322825 | 4790 | 4790 | 4790 | 4775 | 111 |
| 472 | 20230726 | 113300 | 1607792355 | 4790 | 4790 | 4790 | 4790 | 997 |
| 473 | 20230726 | 113200 | 1603016725 | 4780 | 4780 | 4780 | 4780 | 726 |
| 474 | 20230726 | 113100 | 1599546445 | 4780 | 4780 | 4780 | 4780 | 50 |
| 475 | 20230726 | 113000 | 1599307445 | 4780 | 4780 | 4780 | 4775 | 242 |
| 476 | 20230726 | 112900 | 1598150690 | 4780 | 4785 | 4785 | 4780 | 1845 |
| 477 | 20230726 | 112800 | 1589330085 | 4785 | 4785 | 4785 | 4780 | 195 |
| 478 | 20230726 | 112700 | 1588397415 | 4780 | 4790 | 4790 | 4780 | 865 |
| 479 | 20230726 | 112600 | 1584261460 | 4790 | 4790 | 4790 | 4790 | 0 |
| 480 | 20230726 | 112500 | 1584261460 | 4790 | 4790 | 4790 | 4790 | 262 |
| 481 | 20230726 | 112400 | 1583006480 | 4785 | 4790 | 4790 | 4785 | 123 |
| 482 | 20230726 | 112300 | 1582417730 | 4790 | 4790 | 4790 | 4790 | 102 |
| 483 | 20230726 | 112200 | 1581929150 | 4785 | 4780 | 4785 | 4780 | 508 |
| 484 | 20230726 | 112100 | 1579500900 | 4780 | 4780 | 4780 | 4775 | 466 |
| 485 | 20230726 | 112000 | 1577274205 | 4775 | 4780 | 4780 | 4775 | 1121 |
| 486 | 20230726 | 111900 | 1571920925 | 4780 | 4780 | 4780 | 4775 | 740 |
| 487 | 20230726 | 111800 | 1568387250 | 4780 | 4775 | 4780 | 4775 | 948 |
| 488 | 20230726 | 111700 | 1563858050 | 4780 | 4780 | 4780 | 4780 | 267 |
| 489 | 20230726 | 111600 | 1562581790 | 4775 | 4775 | 4780 | 4775 | 368 |
| 490 | 20230726 | 111500 | 1560824585 | 4780 | 4775 | 4780 | 4775 | 280 |
| 491 | 20230726 | 111400 | 1559487010 | 4775 | 4770 | 4775 | 4770 | 205 |
| 492 | 20230726 | 111300 | 1558508160 | 4770 | 4780 | 4780 | 4770 | 629 |
| 493 | 20230726 | 111200 | 1555503885 | 4775 | 4780 | 4780 | 4775 | 56 |
| 494 | 20230726 | 111100 | 1555236475 | 4780 | 4775 | 4780 | 4775 | 370 |
| 495 | 20230726 | 111000 | 1553468950 | 4775 | 4780 | 4780 | 4770 | 649 |
| 496 | 20230726 | 110900 | 1550372020 | 4780 | 4775 | 4780 | 4770 | 429 |
| 497 | 20230726 | 110800 | 1548324060 | 4770 | 4775 | 4775 | 4770 | 120 |
| 498 | 20230726 | 110700 | 1547751160 | 4770 | 4780 | 4780 | 4770 | 1197 |
| 499 | 20230726 | 110600 | 1542037755 | 4780 | 4775 | 4780 | 4775 | 3343 |
| 500 | 20230726 | 110500 | 1526074905 | 4775 | 4775 | 4775 | 4775 | 61 |
| 501 | 20230726 | 110400 | 1525783630 | 4775 | 4775 | 4775 | 4775 | 320 |
| 502 | 20230726 | 110300 | 1524255630 | 4775 | 4775 | 4775 | 4770 | 380 |
| 503 | 20230726 | 110200 | 1522441990 | 4775 | 4780 | 4780 | 4775 | 1050 |
| 504 | 20230726 | 110100 | 1517425740 | 4780 | 4790 | 4790 | 4780 | 504 |
| 505 | 20230726 | 110000 | 1515016600 | 4790 | 4780 | 4790 | 4770 | 634 |
| 506 | 20230726 | 105900 | 1511988730 | 4780 | 4780 | 4790 | 4780 | 399 |
| 507 | 20230726 | 105800 | 1510080750 | 4780 | 4765 | 4780 | 4765 | 262 |
| 508 | 20230726 | 105700 | 1508829180 | 4765 | 4780 | 4780 | 4765 | 317 |
| 509 | 20230726 | 105600 | 1507317010 | 4790 | 4775 | 4795 | 4775 | 7170 |
| 510 | 20230726 | 105500 | 1472984455 | 4775 | 4770 | 4775 | 4770 | 496 |
| 511 | 20230726 | 105400 | 1470617495 | 4770 | 4785 | 4785 | 4765 | 1151 |
| 512 | 20230726 | 105300 | 1465122005 | 4785 | 4785 | 4790 | 4785 | 2114 |
| 513 | 20230726 | 105200 | 1455006500 | 4785 | 4785 | 4785 | 4755 | 1522 |
| 514 | 20230726 | 105100 | 1447738880 | 4755 | 4760 | 4760 | 4750 | 12230 |
| 515 | 20230726 | 105000 | 1389581725 | 4785 | 4750 | 4785 | 4750 | 2513 |
| 516 | 20230726 | 104900 | 1377594190 | 4755 | 4740 | 4755 | 4720 | 8053 |
| 517 | 20230726 | 104800 | 1339436130 | 4740 | 4725 | 4740 | 4705 | 3172 |
| 518 | 20230726 | 104700 | 1324459045 | 4730 | 4745 | 4745 | 4730 | 4856 |
| 519 | 20230726 | 104600 | 1301450830 | 4745 | 4745 | 4745 | 4740 | 149 |
| 520 | 20230726 | 104500 | 1300743985 | 4745 | 4745 | 4745 | 4740 | 1346 |
| 521 | 20230726 | 104400 | 1294363445 | 4745 | 4745 | 4745 | 4740 | 723 |
| 522 | 20230726 | 104300 | 1290934550 | 4745 | 4740 | 4745 | 4740 | 1778 |
| 523 | 20230726 | 104200 | 1282499835 | 4740 | 4745 | 4745 | 4740 | 2796 |
| 524 | 20230726 | 104100 | 1269243640 | 4745 | 4750 | 4755 | 4745 | 3696 |
| 525 | 20230726 | 104000 | 1251685545 | 4755 | 4755 | 4755 | 4750 | 1685 |
| 526 | 20230726 | 103900 | 1243677785 | 4755 | 4770 | 4770 | 4755 | 2483 |
| 527 | 20230726 | 103800 | 1231857560 | 4770 | 4780 | 4785 | 4770 | 919 |
| 528 | 20230726 | 103700 | 1227468520 | 4780 | 4785 | 4785 | 4780 | 2818 |
| 529 | 20230726 | 103600 | 1213997235 | 4785 | 4785 | 4790 | 4780 | 1942 |
| 530 | 20230726 | 103500 | 1204706480 | 4785 | 4790 | 4790 | 4785 | 375 |
| 531 | 20230726 | 103400 | 1202910730 | 4790 | 4785 | 4790 | 4785 | 267 |
| 532 | 20230726 | 103300 | 1201632630 | 4785 | 4780 | 4790 | 4780 | 2186 |
| 533 | 20230726 | 103200 | 1191177245 | 4780 | 4785 | 4790 | 4780 | 1232 |
| 534 | 20230726 | 103100 | 1185287735 | 4790 | 4790 | 4790 | 4785 | 502 |
| 535 | 20230726 | 103000 | 1182884645 | 4790 | 4785 | 4790 | 4785 | 263 |
| 536 | 20230726 | 102900 | 1181626160 | 4780 | 4785 | 4785 | 4780 | 564 |
| 537 | 20230726 | 102800 | 1178928745 | 4785 | 4790 | 4790 | 4780 | 1344 |
| 538 | 20230726 | 102700 | 1172496675 | 4790 | 4790 | 4795 | 4790 | 317 |
| 539 | 20230726 | 102600 | 1170978125 | 4790 | 4790 | 4795 | 4790 | 957 |
| 540 | 20230726 | 102500 | 1166393820 | 4790 | 4790 | 4795 | 4790 | 926 |
| 541 | 20230726 | 102400 | 1161957920 | 4790 | 4790 | 4800 | 4785 | 764 |
| 542 | 20230726 | 102300 | 1158298655 | 4790 | 4790 | 4800 | 4790 | 354 |
| 543 | 20230726 | 102200 | 1156601585 | 4800 | 4790 | 4800 | 4790 | 3092 |
| 544 | 20230726 | 102100 | 1141780575 | 4800 | 4805 | 4810 | 4795 | 4579 |
| 545 | 20230726 | 102000 | 1119804160 | 4800 | 4805 | 4805 | 4800 | 1546 |
| 546 | 20230726 | 101900 | 1112382940 | 4800 | 4810 | 4810 | 4800 | 3325 |
| 547 | 20230726 | 101800 | 1096404270 | 4810 | 4815 | 4815 | 4810 | 3767 |
| 548 | 20230726 | 101700 | 1078284885 | 4815 | 4815 | 4815 | 4815 | 810 |
| 549 | 20230726 | 101600 | 1074384735 | 4815 | 4825 | 4830 | 4810 | 670 |
| 550 | 20230726 | 101500 | 1071160010 | 4835 | 4840 | 4840 | 4815 | 186 |
| 551 | 20230726 | 101400 | 1070261150 | 4835 | 4840 | 4840 | 4825 | 352 |
| 552 | 20230726 | 101300 | 1068561920 | 4840 | 4845 | 4845 | 4840 | 240 |
| 553 | 20230726 | 101200 | 1067399300 | 4845 | 4825 | 4845 | 4825 | 12467 |
| 554 | 20230726 | 101100 | 1007179510 | 4825 | 4815 | 4825 | 4810 | 4575 |
| 555 | 20230726 | 101000 | 985165050 | 4810 | 4825 | 4825 | 4810 | 4308 |
| 556 | 20230726 | 100900 | 964429240 | 4825 | 4830 | 4830 | 4815 | 1447 |
| 557 | 20230726 | 100800 | 957456605 | 4830 | 4830 | 4830 | 4820 | 1388 |
| 558 | 20230726 | 100700 | 950754545 | 4830 | 4820 | 4830 | 4820 | 2258 |
| 559 | 20230726 | 100600 | 939862035 | 4830 | 4820 | 4830 | 4820 | 1953 |
| 560 | 20230726 | 100500 | 930446850 | 4830 | 4810 | 4830 | 4810 | 32 |
| 561 | 20230726 | 100400 | 930292690 | 4830 | 4800 | 4830 | 4800 | 5559 |
| 562 | 20230726 | 100300 | 903576765 | 4805 | 4820 | 4830 | 4800 | 11777 |
| 563 | 20230726 | 100200 | 846997170 | 4820 | 4835 | 4840 | 4820 | 2939 |
| 564 | 20230726 | 100100 | 832817540 | 4840 | 4845 | 4845 | 4825 | 5154 |
| 565 | 20230726 | 100000 | 807894650 | 4845 | 4855 | 4855 | 4840 | 4874 |
| 566 | 20230726 | 095900 | 784265295 | 4855 | 4860 | 4860 | 4855 | 455 |
| 567 | 20230726 | 095800 | 782055590 | 4855 | 4860 | 4860 | 4855 | 2093 |
| 568 | 20230726 | 095700 | 771890395 | 4860 | 4865 | 4870 | 4860 | 930 |
| 569 | 20230726 | 095600 | 767369540 | 4860 | 4880 | 4880 | 4860 | 226 |
| 570 | 20230726 | 095500 | 766268140 | 4860 | 4875 | 4880 | 4860 | 20427 |
| 571 | 20230726 | 095400 | 666906990 | 4875 | 4875 | 4875 | 4870 | 792 |
| 572 | 20230726 | 095300 | 663046690 | 4875 | 4875 | 4875 | 4870 | 488 |
| 573 | 20230726 | 095200 | 660669020 | 4875 | 4880 | 4880 | 4870 | 426 |
| 574 | 20230726 | 095100 | 658591785 | 4885 | 4885 | 4890 | 4885 | 717 |
| 575 | 20230726 | 095000 | 655088955 | 4885 | 4870 | 4890 | 4865 | 9601 |
| 576 | 20230726 | 094900 | 608265820 | 4875 | 4870 | 4875 | 4870 | 422 |
| 577 | 20230726 | 094800 | 606209820 | 4875 | 4875 | 4875 | 4870 | 991 |
| 578 | 20230726 | 094700 | 601380195 | 4875 | 4875 | 4875 | 4870 | 989 |
| 579 | 20230726 | 094600 | 596558830 | 4875 | 4875 | 4875 | 4870 | 1197 |
| 580 | 20230726 | 094500 | 590726435 | 4875 | 4890 | 4890 | 4875 | 4232 |
| 581 | 20230726 | 094400 | 570077870 | 4885 | 4890 | 4900 | 4885 | 832 |
| 582 | 20230726 | 094300 | 566008740 | 4890 | 4905 | 4905 | 4890 | 1664 |
| 583 | 20230726 | 094200 | 557866830 | 4910 | 4910 | 4910 | 4900 | 714 |
| 584 | 20230726 | 094100 | 554365775 | 4910 | 4915 | 4925 | 4895 | 577 |
| 585 | 20230726 | 094000 | 551533615 | 4925 | 4920 | 4925 | 4890 | 622 |
| 586 | 20230726 | 093900 | 548484740 | 4930 | 4930 | 4930 | 4895 | 2140 |
| 587 | 20230726 | 093800 | 537985010 | 4930 | 4930 | 4930 | 4930 | 555 |
| 588 | 20230726 | 093700 | 535248860 | 4930 | 4900 | 4930 | 4895 | 6439 |
| 589 | 20230726 | 093600 | 503624960 | 4900 | 4900 | 4900 | 4895 | 345 |
| 590 | 20230726 | 093500 | 501934965 | 4900 | 4905 | 4905 | 4895 | 393 |
| 591 | 20230726 | 093400 | 500009350 | 4900 | 4895 | 4900 | 4890 | 484 |
| 592 | 20230726 | 093300 | 497639565 | 4915 | 4900 | 4915 | 4885 | 5703 |
| 593 | 20230726 | 093200 | 469709305 | 4900 | 4880 | 4900 | 4880 | 6017 |
| 594 | 20230726 | 093100 | 440299320 | 4880 | 4890 | 4895 | 4880 | 4397 |
| 595 | 20230726 | 093000 | 418819220 | 4890 | 4900 | 4900 | 4885 | 1518 |
| 596 | 20230726 | 092900 | 411395965 | 4900 | 4905 | 4905 | 4900 | 2698 |
| 597 | 20230726 | 092800 | 398175740 | 4905 | 4900 | 4910 | 4900 | 1515 |
| 598 | 20230726 | 092700 | 390744430 | 4890 | 4910 | 4910 | 4885 | 6359 |
| 599 | 20230726 | 092600 | 359646285 | 4900 | 4890 | 4910 | 4885 | 4485 |
| 600 | 20230726 | 092500 | 337689930 | 4890 | 4890 | 4890 | 4885 | 467 |
| 601 | 20230726 | 092400 | 335406650 | 4890 | 4890 | 4890 | 4885 | 596 |
| 602 | 20230726 | 092300 | 332492995 | 4890 | 4895 | 4900 | 4890 | 521 |
| 603 | 20230726 | 092200 | 329944700 | 4895 | 4890 | 4895 | 4885 | 3231 |
| 604 | 20230726 | 092100 | 314154765 | 4895 | 4930 | 4930 | 4890 | 994 |
| 605 | 20230726 | 092000 | 309286355 | 4900 | 4935 | 4935 | 4895 | 305 |
| 606 | 20230726 | 091900 | 307790295 | 4930 | 4930 | 4935 | 4895 | 340 |
| 607 | 20230726 | 091800 | 306115645 | 4930 | 4915 | 4930 | 4885 | 2315 |
| 608 | 20230726 | 091700 | 294774970 | 4940 | 4905 | 4940 | 4890 | 3609 |
| 609 | 20230726 | 091600 | 277041680 | 4910 | 4895 | 4910 | 4890 | 1032 |
| 610 | 20230726 | 091500 | 271990655 | 4910 | 4910 | 4910 | 4890 | 5151 |
| 611 | 20230726 | 091400 | 246775050 | 4895 | 4920 | 4920 | 4895 | 3882 |
| 612 | 20230726 | 091300 | 227731160 | 4935 | 4945 | 4945 | 4905 | 481 |
| 613 | 20230726 | 091200 | 225369810 | 4945 | 4930 | 4950 | 4900 | 5911 |
| 614 | 20230726 | 091100 | 196307940 | 4930 | 4955 | 4955 | 4905 | 3301 |
| 615 | 20230726 | 091000 | 180042510 | 4925 | 4930 | 4955 | 4925 | 4821 |
| 616 | 20230726 | 090900 | 156241985 | 4925 | 4945 | 4945 | 4925 | 1088 |
| 617 | 20230726 | 090800 | 150875160 | 4930 | 4900 | 4935 | 4890 | 3228 |
| 618 | 20230726 | 090700 | 135027895 | 4900 | 4955 | 4955 | 4860 | 7045 |
| 619 | 20230726 | 090600 | 100430230 | 4955 | 4980 | 4980 | 4950 | 3091 |
| 620 | 20230726 | 090500 | 85081195 | 4980 | 4985 | 4985 | 4975 | 6064 |
| 621 | 20230726 | 090400 | 54874345 | 4985 | 4995 | 4995 | 4980 | 2659 |
| 622 | 20230726 | 090300 | 41615440 | 4990 | 5010 | 5010 | 4990 | 4313 |
| 623 | 20230726 | 090200 | 20055000 | 5000 | 5060 | 5060 | 5000 | 2063 |
| 624 | 20230726 | 090100 | 9706890 | 5060 | 5080 | 5090 | 5060 | 1084 |
| 625 | 20230726 | 090000 | 4211320 | 5080 | 5080 | 5080 | 5080 | 829 |