30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 3346 |
| 3 | 20230726 | 191600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20230726 | 191500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20230726 | 191400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20230726 | 191300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20230726 | 191200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20230726 | 191100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20230726 | 191000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20230726 | 190900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20230726 | 190800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20230726 | 190700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20230726 | 190600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20230726 | 190500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20230726 | 190400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20230726 | 190300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20230726 | 190200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20230726 | 190100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20230726 | 190000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20230726 | 185900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20230726 | 185800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20230726 | 185700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20230726 | 185600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20230726 | 185500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20230726 | 185400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20230726 | 185300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20230726 | 185200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20230726 | 185100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20230726 | 185000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20230726 | 184900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20230726 | 184800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20230726 | 184700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 3346 |
| 33 | 20230726 | 184600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20230726 | 184500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20230726 | 184400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20230726 | 184300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20230726 | 184200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20230726 | 184100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20230726 | 184000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20230726 | 183900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20230726 | 183800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20230726 | 183700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20230726 | 183600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20230726 | 183500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20230726 | 183400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20230726 | 183300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20230726 | 183200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20230726 | 183100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20230726 | 183000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20230726 | 182900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20230726 | 182800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20230726 | 182700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20230726 | 182600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20230726 | 182500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20230726 | 182400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20230726 | 182300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20230726 | 182200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20230726 | 182100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20230726 | 182000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20230726 | 181900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20230726 | 181800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20230726 | 181700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 3346 |
| 63 | 20230726 | 181600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20230726 | 181500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20230726 | 181400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20230726 | 181300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20230726 | 181200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20230726 | 181100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20230726 | 181000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20230726 | 180900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20230726 | 180800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20230726 | 180700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20230726 | 180600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20230726 | 180500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20230726 | 180400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20230726 | 180300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20230726 | 180200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20230726 | 180100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20230726 | 180000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20230726 | 175900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20230726 | 175800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20230726 | 175700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20230726 | 175600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20230726 | 175500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20230726 | 175400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20230726 | 175300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20230726 | 175200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20230726 | 175100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20230726 | 175000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20230726 | 174900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20230726 | 174800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20230726 | 174700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 3346 |
| 93 | 20230726 | 174600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20230726 | 174500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20230726 | 174400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20230726 | 174300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20230726 | 174200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20230726 | 174100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20230726 | 174000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20230726 | 173900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20230726 | 173800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20230726 | 173700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20230726 | 173600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20230726 | 173500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20230726 | 173400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20230726 | 173300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20230726 | 173200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20230726 | 173100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20230726 | 173000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20230726 | 172900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20230726 | 172800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20230726 | 172700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20230726 | 172600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20230726 | 172500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20230726 | 172400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20230726 | 172300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20230726 | 172200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20230726 | 172100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20230726 | 172000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20230726 | 171900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20230726 | 171800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20230726 | 171700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 3346 |
| 123 | 20230726 | 171600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20230726 | 171500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20230726 | 171400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20230726 | 171300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20230726 | 171200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20230726 | 171100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20230726 | 171000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20230726 | 170900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20230726 | 170800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20230726 | 170700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20230726 | 170600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20230726 | 170500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20230726 | 170400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20230726 | 170300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20230726 | 170200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20230726 | 170100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20230726 | 170000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20230726 | 165900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20230726 | 165800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20230726 | 165700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20230726 | 165600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20230726 | 165500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20230726 | 165400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20230726 | 165300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20230726 | 165200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20230726 | 165100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20230726 | 165000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20230726 | 164900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20230726 | 164800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20230726 | 164700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 3346 |
| 153 | 20230726 | 164600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20230726 | 164500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20230726 | 164400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20230726 | 164300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20230726 | 164200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20230726 | 164100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20230726 | 164000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20230726 | 163900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20230726 | 163800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20230726 | 163700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20230726 | 163600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20230726 | 163500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20230726 | 163400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20230726 | 163300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20230726 | 163200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20230726 | 163100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20230726 | 163000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20230726 | 162900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20230726 | 162800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20230726 | 162700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20230726 | 162600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20230726 | 162500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20230726 | 162400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20230726 | 162300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20230726 | 162200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20230726 | 162100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20230726 | 162000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20230726 | 161900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20230726 | 161800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20230726 | 161700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 3346 |
| 183 | 20230726 | 161600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 184 | 20230726 | 161500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20230726 | 161400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20230726 | 161300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20230726 | 161200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20230726 | 161100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20230726 | 161000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20230726 | 160900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20230726 | 160800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20230726 | 160700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20230726 | 160600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20230726 | 160500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20230726 | 160400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 196 | 20230726 | 160300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 197 | 20230726 | 160200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 198 | 20230726 | 160100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 199 | 20230726 | 160000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 200 | 20230726 | 155900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 201 | 20230726 | 155800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 202 | 20230726 | 155700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 203 | 20230726 | 155600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 204 | 20230726 | 155500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 205 | 20230726 | 155400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 206 | 20230726 | 155300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 207 | 20230726 | 155200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 208 | 20230726 | 155100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 209 | 20230726 | 155000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 210 | 20230726 | 154900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 211 | 20230726 | 154800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 212 | 20230726 | 154700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 3346 |
| 213 | 20230726 | 154600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 214 | 20230726 | 154500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 215 | 20230726 | 154400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 216 | 20230726 | 154300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 217 | 20230726 | 154200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 218 | 20230726 | 154100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 219 | 20230726 | 154000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 220 | 20230726 | 153900 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 221 | 20230726 | 153800 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 222 | 20230726 | 153700 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 223 | 20230726 | 153600 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 224 | 20230726 | 153500 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 225 | 20230726 | 153400 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 226 | 20230726 | 153300 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 227 | 20230726 | 153200 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 228 | 20230726 | 153100 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 0 |
| 229 | 20230726 | 153000 | 1748833300 | 5370 | 5370 | 5370 | 5370 | 3346 |
| 230 | 20230726 | 152900 | 1730865280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 231 | 20230726 | 152800 | 1730865280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 232 | 20230726 | 152700 | 1730865280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 233 | 20230726 | 152600 | 1730865280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 234 | 20230726 | 152500 | 1730865280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 235 | 20230726 | 152400 | 1730865280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 236 | 20230726 | 152300 | 1730865280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 237 | 20230726 | 152200 | 1730865280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 238 | 20230726 | 152100 | 1730865280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 239 | 20230726 | 152000 | 1730865280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 240 | 20230726 | 151900 | 1730865280 | 5350 | 5350 | 5350 | 5320 | 1241 |
| 241 | 20230726 | 151800 | 1724252840 | 5350 | 5340 | 5350 | 5320 | 2529 |
| 242 | 20230726 | 151700 | 1710760150 | 5330 | 5330 | 5340 | 5330 | 1160 |
| 243 | 20230726 | 151600 | 1704576850 | 5340 | 5340 | 5340 | 5330 | 791 |
| 244 | 20230726 | 151500 | 1700353910 | 5330 | 5330 | 5350 | 5330 | 1300 |
| 245 | 20230726 | 151400 | 1693422900 | 5340 | 5340 | 5350 | 5320 | 556 |
| 246 | 20230726 | 151300 | 1690461060 | 5350 | 5340 | 5350 | 5330 | 859 |
| 247 | 20230726 | 151200 | 1685874200 | 5340 | 5340 | 5340 | 5330 | 381 |
| 248 | 20230726 | 151100 | 1683841160 | 5340 | 5320 | 5340 | 5320 | 950 |
| 249 | 20230726 | 151000 | 1678769170 | 5330 | 5310 | 5340 | 5300 | 1269 |
| 250 | 20230726 | 150900 | 1672015640 | 5310 | 5320 | 5320 | 5310 | 295 |
| 251 | 20230726 | 150800 | 1670447940 | 5330 | 5300 | 5330 | 5300 | 1790 |
| 252 | 20230726 | 150700 | 1660938160 | 5310 | 5330 | 5330 | 5310 | 1035 |
| 253 | 20230726 | 150600 | 1655434650 | 5340 | 5340 | 5350 | 5340 | 1362 |
| 254 | 20230726 | 150500 | 1648152190 | 5340 | 5340 | 5350 | 5340 | 1927 |
| 255 | 20230726 | 150400 | 1637862000 | 5330 | 5330 | 5330 | 5330 | 21 |
| 256 | 20230726 | 150300 | 1637750070 | 5340 | 5330 | 5340 | 5330 | 204 |
| 257 | 20230726 | 150200 | 1636662740 | 5340 | 5340 | 5340 | 5330 | 469 |
| 258 | 20230726 | 150100 | 1634158370 | 5350 | 5350 | 5350 | 5350 | 2489 |
| 259 | 20230726 | 150000 | 1620842220 | 5350 | 5360 | 5360 | 5350 | 11 |
| 260 | 20230726 | 145900 | 1620783360 | 5350 | 5350 | 5350 | 5330 | 1601 |
| 261 | 20230726 | 145800 | 1612229010 | 5350 | 5350 | 5350 | 5350 | 227 |
| 262 | 20230726 | 145700 | 1611014560 | 5360 | 5310 | 5360 | 5310 | 1331 |
| 263 | 20230726 | 145600 | 1603929860 | 5310 | 5310 | 5310 | 5290 | 1232 |
| 264 | 20230726 | 145500 | 1597392270 | 5250 | 5320 | 5330 | 5250 | 7367 |
| 265 | 20230726 | 145400 | 1558404520 | 5330 | 5340 | 5340 | 5330 | 391 |
| 266 | 20230726 | 145300 | 1556320480 | 5310 | 5330 | 5340 | 5310 | 1440 |
| 267 | 20230726 | 145200 | 1548666690 | 5330 | 5330 | 5340 | 5320 | 3860 |
| 268 | 20230726 | 145100 | 1528099580 | 5340 | 5350 | 5360 | 5340 | 1243 |
| 269 | 20230726 | 145000 | 1521461610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 270 | 20230726 | 144900 | 1521461610 | 5340 | 5350 | 5350 | 5340 | 572 |
| 271 | 20230726 | 144800 | 1518407040 | 5350 | 5350 | 5350 | 5350 | 5616 |
| 272 | 20230726 | 144700 | 1488361440 | 5360 | 5360 | 5360 | 5360 | 0 |
| 273 | 20230726 | 144600 | 1488361440 | 5360 | 5350 | 5360 | 5320 | 1035 |
| 274 | 20230726 | 144500 | 1482853980 | 5350 | 5330 | 5350 | 5300 | 7133 |
| 275 | 20230726 | 144400 | 1444991610 | 5330 | 5360 | 5360 | 5330 | 1681 |
| 276 | 20230726 | 144300 | 1436016660 | 5360 | 5360 | 5360 | 5360 | 39 |
| 277 | 20230726 | 144200 | 1435807620 | 5360 | 5350 | 5360 | 5350 | 1023 |
| 278 | 20230726 | 144100 | 1430332560 | 5360 | 5360 | 5360 | 5360 | 100 |
| 279 | 20230726 | 144000 | 1429796560 | 5370 | 5350 | 5370 | 5350 | 3248 |
| 280 | 20230726 | 143900 | 1412416800 | 5360 | 5350 | 5360 | 5350 | 1147 |
| 281 | 20230726 | 143800 | 1406269040 | 5340 | 5350 | 5360 | 5340 | 1771 |
| 282 | 20230726 | 143700 | 1396800290 | 5350 | 5350 | 5350 | 5350 | 0 |
| 283 | 20230726 | 143600 | 1396800290 | 5350 | 5350 | 5360 | 5350 | 1797 |
| 284 | 20230726 | 143500 | 1387184110 | 5350 | 5360 | 5370 | 5350 | 712 |
| 285 | 20230726 | 143400 | 1383371680 | 5360 | 5370 | 5370 | 5360 | 215 |
| 286 | 20230726 | 143300 | 1382219130 | 5370 | 5380 | 5380 | 5370 | 200 |
| 287 | 20230726 | 143200 | 1381144630 | 5380 | 5380 | 5380 | 5380 | 0 |
| 288 | 20230726 | 143100 | 1381144630 | 5380 | 5380 | 5380 | 5380 | 0 |
| 289 | 20230726 | 143000 | 1381144630 | 5380 | 5380 | 5380 | 5380 | 100 |
| 290 | 20230726 | 142900 | 1380606630 | 5370 | 5360 | 5380 | 5360 | 190 |
| 291 | 20230726 | 142800 | 1379586920 | 5350 | 5380 | 5380 | 5350 | 1142 |
| 292 | 20230726 | 142700 | 1373472040 | 5370 | 5370 | 5370 | 5370 | 116 |
| 293 | 20230726 | 142600 | 1372849120 | 5380 | 5380 | 5380 | 5380 | 1 |
| 294 | 20230726 | 142500 | 1372843740 | 5370 | 5370 | 5370 | 5370 | 200 |
| 295 | 20230726 | 142400 | 1371769740 | 5380 | 5380 | 5380 | 5380 | 67 |
| 296 | 20230726 | 142300 | 1371409280 | 5360 | 5360 | 5360 | 5360 | 148 |
| 297 | 20230726 | 142200 | 1370616000 | 5360 | 5360 | 5360 | 5360 | 67 |
| 298 | 20230726 | 142100 | 1370256880 | 5360 | 5360 | 5360 | 5360 | 1010 |
| 299 | 20230726 | 142000 | 1364843280 | 5380 | 5400 | 5400 | 5380 | 495 |
| 300 | 20230726 | 141900 | 1362180160 | 5380 | 5390 | 5390 | 5380 | 794 |
| 301 | 20230726 | 141800 | 1357905260 | 5400 | 5380 | 5400 | 5380 | 882 |
| 302 | 20230726 | 141700 | 1353160060 | 5390 | 5380 | 5390 | 5350 | 2160 |
| 303 | 20230726 | 141600 | 1341574280 | 5380 | 5350 | 5380 | 5350 | 470 |
| 304 | 20230726 | 141500 | 1339053920 | 5340 | 5340 | 5340 | 5340 | 1001 |
| 305 | 20230726 | 141400 | 1333708580 | 5340 | 5340 | 5340 | 5340 | 838 |
| 306 | 20230726 | 141300 | 1329233660 | 5340 | 5340 | 5340 | 5340 | 503 |
| 307 | 20230726 | 141200 | 1326547640 | 5350 | 5350 | 5350 | 5340 | 1423 |
| 308 | 20230726 | 141100 | 1318943620 | 5360 | 5370 | 5370 | 5340 | 1123 |
| 309 | 20230726 | 141000 | 1312934540 | 5350 | 5370 | 5380 | 5350 | 1100 |
| 310 | 20230726 | 140900 | 1307032540 | 5380 | 5370 | 5380 | 5360 | 536 |
| 311 | 20230726 | 140800 | 1304150620 | 5380 | 5360 | 5390 | 5340 | 1582 |
| 312 | 20230726 | 140700 | 1295665820 | 5360 | 5360 | 5360 | 5360 | 32 |
| 313 | 20230726 | 140600 | 1295494300 | 5360 | 5340 | 5360 | 5330 | 1031 |
| 314 | 20230726 | 140500 | 1289988250 | 5350 | 5340 | 5350 | 5340 | 764 |
| 315 | 20230726 | 140400 | 1285908330 | 5350 | 5350 | 5360 | 5350 | 327 |
| 316 | 20230726 | 140300 | 1284158870 | 5360 | 5340 | 5360 | 5340 | 985 |
| 317 | 20230726 | 140200 | 1278898930 | 5340 | 5350 | 5350 | 5340 | 13 |
| 318 | 20230726 | 140100 | 1278829470 | 5360 | 5350 | 5360 | 5340 | 448 |
| 319 | 20230726 | 140000 | 1276436280 | 5370 | 5350 | 5370 | 5340 | 687 |
| 320 | 20230726 | 135900 | 1272764830 | 5370 | 5370 | 5370 | 5340 | 268 |
| 321 | 20230726 | 135800 | 1271329960 | 5370 | 5380 | 5380 | 5370 | 3 |
| 322 | 20230726 | 135700 | 1271313830 | 5390 | 5370 | 5390 | 5350 | 331 |
| 323 | 20230726 | 135600 | 1269539990 | 5380 | 5350 | 5380 | 5350 | 260 |
| 324 | 20230726 | 135500 | 1268142980 | 5360 | 5340 | 5360 | 5340 | 800 |
| 325 | 20230726 | 135400 | 1263869530 | 5340 | 5340 | 5340 | 5330 | 563 |
| 326 | 20230726 | 135300 | 1260864210 | 5390 | 5370 | 5390 | 5340 | 2067 |
| 327 | 20230726 | 135200 | 1249804140 | 5390 | 5370 | 5390 | 5360 | 75 |
| 328 | 20230726 | 135100 | 1249401360 | 5380 | 5370 | 5380 | 5370 | 140 |
| 329 | 20230726 | 135000 | 1248648900 | 5370 | 5380 | 5390 | 5370 | 55 |
| 330 | 20230726 | 134900 | 1248353090 | 5380 | 5370 | 5380 | 5370 | 50 |
| 331 | 20230726 | 134800 | 1248084100 | 5370 | 5390 | 5390 | 5350 | 472 |
| 332 | 20230726 | 134700 | 1245549480 | 5380 | 5390 | 5390 | 5350 | 520 |
| 333 | 20230726 | 134600 | 1242766550 | 5390 | 5370 | 5390 | 5350 | 2382 |
| 334 | 20230726 | 134500 | 1230010190 | 5400 | 5390 | 5400 | 5360 | 511 |
| 335 | 20230726 | 134400 | 1227264730 | 5400 | 5390 | 5400 | 5380 | 263 |
| 336 | 20230726 | 134300 | 1225845180 | 5390 | 5370 | 5400 | 5370 | 233 |
| 337 | 20230726 | 134200 | 1224588120 | 5400 | 5360 | 5400 | 5360 | 794 |
| 338 | 20230726 | 134100 | 1220317380 | 5360 | 5360 | 5370 | 5360 | 689 |
| 339 | 20230726 | 134000 | 1216624320 | 5400 | 5390 | 5400 | 5360 | 5876 |
| 340 | 20230726 | 133900 | 1185044100 | 5400 | 5410 | 5420 | 5400 | 782 |
| 341 | 20230726 | 133800 | 1180818970 | 5420 | 5440 | 5440 | 5420 | 550 |
| 342 | 20230726 | 133700 | 1177835620 | 5440 | 5420 | 5480 | 5410 | 2894 |
| 343 | 20230726 | 133600 | 1162130130 | 5420 | 5420 | 5430 | 5410 | 598 |
| 344 | 20230726 | 133500 | 1158889250 | 5430 | 5430 | 5430 | 5410 | 98 |
| 345 | 20230726 | 133400 | 1158358550 | 5410 | 5430 | 5430 | 5410 | 134 |
| 346 | 20230726 | 133300 | 1157633540 | 5420 | 5430 | 5430 | 5390 | 282 |
| 347 | 20230726 | 133200 | 1156108110 | 5420 | 5430 | 5430 | 5390 | 542 |
| 348 | 20230726 | 133100 | 1153181410 | 5430 | 5410 | 5430 | 5400 | 107 |
| 349 | 20230726 | 133000 | 1152601670 | 5420 | 5430 | 5430 | 5420 | 48 |
| 350 | 20230726 | 132900 | 1152341050 | 5430 | 5420 | 5430 | 5420 | 69 |
| 351 | 20230726 | 132800 | 1151966410 | 5430 | 5430 | 5430 | 5430 | 0 |
| 352 | 20230726 | 132700 | 1151966410 | 5430 | 5430 | 5430 | 5430 | 75 |
| 353 | 20230726 | 132600 | 1151559160 | 5420 | 5430 | 5430 | 5420 | 18 |
| 354 | 20230726 | 132500 | 1151461540 | 5440 | 5480 | 5480 | 5440 | 164 |
| 355 | 20230726 | 132400 | 1150564010 | 5480 | 5420 | 5480 | 5420 | 4384 |
| 356 | 20230726 | 132300 | 1126765060 | 5420 | 5410 | 5420 | 5410 | 155 |
| 357 | 20230726 | 132200 | 1125925960 | 5420 | 5430 | 5430 | 5420 | 10 |
| 358 | 20230726 | 132100 | 1125871750 | 5430 | 5430 | 5430 | 5420 | 71 |
| 359 | 20230726 | 132000 | 1125486370 | 5430 | 5430 | 5430 | 5430 | 51 |
| 360 | 20230726 | 131900 | 1125209440 | 5420 | 5420 | 5430 | 5420 | 1025 |
| 361 | 20230726 | 131800 | 1119653930 | 5420 | 5400 | 5420 | 5400 | 224 |
| 362 | 20230726 | 131700 | 1118444310 | 5420 | 5420 | 5420 | 5420 | 0 |
| 363 | 20230726 | 131600 | 1118444310 | 5420 | 5400 | 5420 | 5400 | 85 |
| 364 | 20230726 | 131500 | 1117985290 | 5400 | 5400 | 5400 | 5400 | 168 |
| 365 | 20230726 | 131400 | 1117078090 | 5420 | 5380 | 5420 | 5380 | 3670 |
| 366 | 20230726 | 131300 | 1097279090 | 5380 | 5380 | 5380 | 5370 | 716 |
| 367 | 20230726 | 131200 | 1093432220 | 5390 | 5390 | 5390 | 5390 | 742 |
| 368 | 20230726 | 131100 | 1089432840 | 5390 | 5390 | 5390 | 5390 | 1 |
| 369 | 20230726 | 131000 | 1089427450 | 5380 | 5390 | 5390 | 5380 | 1364 |
| 370 | 20230726 | 130900 | 1082087660 | 5400 | 5390 | 5400 | 5380 | 3076 |
| 371 | 20230726 | 130800 | 1065510630 | 5400 | 5390 | 5400 | 5380 | 225 |
| 372 | 20230726 | 130700 | 1064299070 | 5390 | 5390 | 5390 | 5380 | 2118 |
| 373 | 20230726 | 130600 | 1052901550 | 5390 | 5380 | 5390 | 5380 | 1116 |
| 374 | 20230726 | 130500 | 1046897440 | 5390 | 5390 | 5390 | 5380 | 6068 |
| 375 | 20230726 | 130400 | 1014250910 | 5390 | 5400 | 5410 | 5390 | 2322 |
| 376 | 20230726 | 130300 | 1001725240 | 5410 | 5420 | 5420 | 5400 | 1101 |
| 377 | 20230726 | 130200 | 995777100 | 5430 | 5420 | 5430 | 5420 | 210 |
| 378 | 20230726 | 130100 | 994638890 | 5430 | 5420 | 5430 | 5420 | 288 |
| 379 | 20230726 | 130000 | 993077910 | 5430 | 5410 | 5430 | 5410 | 252 |
| 380 | 20230726 | 125900 | 991714570 | 5430 | 5430 | 5430 | 5430 | 55 |
| 381 | 20230726 | 125800 | 991415920 | 5430 | 5430 | 5430 | 5430 | 0 |
| 382 | 20230726 | 125700 | 991415920 | 5430 | 5420 | 5430 | 5420 | 1055 |
| 383 | 20230726 | 125600 | 985697810 | 5420 | 5380 | 5420 | 5380 | 1001 |
| 384 | 20230726 | 125500 | 980312390 | 5430 | 5430 | 5430 | 5390 | 5782 |
| 385 | 20230726 | 125400 | 949096630 | 5430 | 5430 | 5430 | 5430 | 468 |
| 386 | 20230726 | 125300 | 946555390 | 5430 | 5430 | 5430 | 5430 | 35 |
| 387 | 20230726 | 125200 | 946365340 | 5430 | 5420 | 5430 | 5420 | 76 |
| 388 | 20230726 | 125100 | 945952860 | 5420 | 5430 | 5430 | 5420 | 210 |
| 389 | 20230726 | 125000 | 944812760 | 5440 | 5420 | 5440 | 5420 | 116 |
| 390 | 20230726 | 124900 | 944183310 | 5430 | 5430 | 5430 | 5420 | 197 |
| 391 | 20230726 | 124800 | 943113770 | 5430 | 5430 | 5430 | 5420 | 302 |
| 392 | 20230726 | 124700 | 941476270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 393 | 20230726 | 124600 | 941476270 | 5430 | 5450 | 5450 | 5410 | 1066 |
| 394 | 20230726 | 124500 | 935702880 | 5450 | 5450 | 5450 | 5450 | 0 |
| 395 | 20230726 | 124400 | 935702880 | 5450 | 5450 | 5450 | 5430 | 278 |
| 396 | 20230726 | 124300 | 934191710 | 5450 | 5430 | 5450 | 5430 | 121 |
| 397 | 20230726 | 124200 | 933534440 | 5430 | 5430 | 5450 | 5420 | 1374 |
| 398 | 20230726 | 124100 | 926079190 | 5430 | 5430 | 5440 | 5430 | 996 |
| 399 | 20230726 | 124000 | 920670690 | 5430 | 5470 | 5470 | 5430 | 1336 |
| 400 | 20230726 | 123900 | 913410260 | 5470 | 5450 | 5470 | 5450 | 156 |
| 401 | 20230726 | 123800 | 912558940 | 5450 | 5470 | 5470 | 5450 | 1090 |
| 402 | 20230726 | 123700 | 906618360 | 5450 | 5470 | 5480 | 5450 | 538 |
| 403 | 20230726 | 123600 | 903684490 | 5490 | 5490 | 5490 | 5490 | 0 |
| 404 | 20230726 | 123500 | 903684490 | 5490 | 5450 | 5490 | 5450 | 79 |
| 405 | 20230726 | 123400 | 903252220 | 5450 | 5480 | 5480 | 5450 | 1606 |
| 406 | 20230726 | 123300 | 894492440 | 5490 | 5490 | 5490 | 5490 | 54 |
| 407 | 20230726 | 123200 | 894195980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 408 | 20230726 | 123100 | 894195980 | 5490 | 5490 | 5490 | 5470 | 301 |
| 409 | 20230726 | 123000 | 892544590 | 5490 | 5480 | 5490 | 5470 | 1253 |
| 410 | 20230726 | 122900 | 885690650 | 5490 | 5490 | 5490 | 5490 | 55 |
| 411 | 20230726 | 122800 | 885388700 | 5470 | 5490 | 5490 | 5470 | 1142 |
| 412 | 20230726 | 122700 | 879141930 | 5480 | 5480 | 5500 | 5470 | 247 |
| 413 | 20230726 | 122600 | 877788680 | 5480 | 5480 | 5480 | 5480 | 76 |
| 414 | 20230726 | 122500 | 877372200 | 5500 | 5490 | 5500 | 5490 | 45 |
| 415 | 20230726 | 122400 | 877125130 | 5490 | 5490 | 5490 | 5490 | 55 |
| 416 | 20230726 | 122300 | 876823180 | 5500 | 5500 | 5500 | 5500 | 1 |
| 417 | 20230726 | 122200 | 876817680 | 5490 | 5490 | 5500 | 5490 | 116 |
| 418 | 20230726 | 122100 | 876180270 | 5490 | 5490 | 5490 | 5470 | 1588 |
| 419 | 20230726 | 122000 | 867475880 | 5500 | 5490 | 5500 | 5490 | 65 |
| 420 | 20230726 | 121900 | 867118480 | 5500 | 5500 | 5500 | 5500 | 32 |
| 421 | 20230726 | 121800 | 866942480 | 5490 | 5500 | 5500 | 5490 | 56 |
| 422 | 20230726 | 121700 | 866634490 | 5500 | 5490 | 5500 | 5490 | 12 |
| 423 | 20230726 | 121600 | 866568600 | 5490 | 5510 | 5510 | 5490 | 527 |
| 424 | 20230726 | 121500 | 863674280 | 5500 | 5510 | 5510 | 5500 | 386 |
| 425 | 20230726 | 121400 | 861551050 | 5520 | 5520 | 5520 | 5520 | 55 |
| 426 | 20230726 | 121300 | 861247450 | 5520 | 5520 | 5520 | 5520 | 1 |
| 427 | 20230726 | 121200 | 861241930 | 5530 | 5520 | 5530 | 5520 | 2 |
| 428 | 20230726 | 121100 | 861230880 | 5530 | 5520 | 5530 | 5520 | 69 |
| 429 | 20230726 | 121000 | 860849440 | 5520 | 5510 | 5520 | 5510 | 738 |
| 430 | 20230726 | 120900 | 856777050 | 5520 | 5520 | 5520 | 5520 | 554 |
| 431 | 20230726 | 120800 | 853718970 | 5520 | 5510 | 5520 | 5510 | 3 |
| 432 | 20230726 | 120700 | 853702430 | 5520 | 5510 | 5520 | 5500 | 107 |
| 433 | 20230726 | 120600 | 853112800 | 5510 | 5510 | 5510 | 5510 | 1 |
| 434 | 20230726 | 120500 | 853107290 | 5520 | 5520 | 5520 | 5520 | 201 |
| 435 | 20230726 | 120400 | 851997770 | 5530 | 5530 | 5530 | 5530 | 0 |
| 436 | 20230726 | 120300 | 851997770 | 5530 | 5520 | 5530 | 5520 | 1032 |
| 437 | 20230726 | 120200 | 846301120 | 5520 | 5530 | 5530 | 5500 | 354 |
| 438 | 20230726 | 120100 | 844350800 | 5520 | 5520 | 5520 | 5520 | 987 |
| 439 | 20230726 | 120000 | 838902560 | 5520 | 5520 | 5520 | 5520 | 13 |
| 440 | 20230726 | 115900 | 838830800 | 5530 | 5520 | 5530 | 5520 | 999 |
| 441 | 20230726 | 115800 | 833316300 | 5520 | 5510 | 5520 | 5510 | 287 |
| 442 | 20230726 | 115700 | 831733560 | 5520 | 5520 | 5520 | 5520 | 38 |
| 443 | 20230726 | 115600 | 831523800 | 5530 | 5500 | 5530 | 5500 | 841 |
| 444 | 20230726 | 115500 | 826892710 | 5510 | 5490 | 5510 | 5490 | 1797 |
| 445 | 20230726 | 115400 | 817018330 | 5500 | 5500 | 5510 | 5500 | 1088 |
| 446 | 20230726 | 115300 | 811033760 | 5510 | 5500 | 5510 | 5490 | 204 |
| 447 | 20230726 | 115200 | 809912780 | 5510 | 5510 | 5510 | 5500 | 1435 |
| 448 | 20230726 | 115100 | 802015930 | 5520 | 5510 | 5520 | 5510 | 917 |
| 449 | 20230726 | 115000 | 796963240 | 5520 | 5530 | 5530 | 5520 | 1062 |
| 450 | 20230726 | 114900 | 791100450 | 5530 | 5530 | 5530 | 5460 | 2460 |
| 451 | 20230726 | 114800 | 777600120 | 5530 | 5530 | 5530 | 5530 | 54 |
| 452 | 20230726 | 114700 | 777301500 | 5520 | 5520 | 5520 | 5520 | 249 |
| 453 | 20230726 | 114600 | 775927020 | 5520 | 5530 | 5530 | 5510 | 42 |
| 454 | 20230726 | 114500 | 775695300 | 5530 | 5530 | 5530 | 5530 | 55 |
| 455 | 20230726 | 114400 | 775391150 | 5530 | 5520 | 5530 | 5520 | 243 |
| 456 | 20230726 | 114300 | 774049560 | 5530 | 5530 | 5530 | 5530 | 66 |
| 457 | 20230726 | 114200 | 773684580 | 5530 | 5530 | 5530 | 5530 | 10 |
| 458 | 20230726 | 114100 | 773629280 | 5530 | 5530 | 5530 | 5530 | 86 |
| 459 | 20230726 | 114000 | 773153700 | 5530 | 5530 | 5530 | 5530 | 1 |
| 460 | 20230726 | 113900 | 773148170 | 5530 | 5500 | 5530 | 5500 | 883 |
| 461 | 20230726 | 113800 | 768284280 | 5500 | 5500 | 5500 | 5500 | 259 |
| 462 | 20230726 | 113700 | 766859780 | 5500 | 5510 | 5510 | 5490 | 461 |
| 463 | 20230726 | 113600 | 764324220 | 5510 | 5510 | 5510 | 5510 | 10 |
| 464 | 20230726 | 113500 | 764269120 | 5510 | 5510 | 5510 | 5510 | 62 |
| 465 | 20230726 | 113400 | 763927500 | 5510 | 5510 | 5510 | 5510 | 2 |
| 466 | 20230726 | 113300 | 763916480 | 5510 | 5510 | 5510 | 5510 | 0 |
| 467 | 20230726 | 113200 | 763916480 | 5510 | 5500 | 5510 | 5500 | 65 |
| 468 | 20230726 | 113100 | 763558420 | 5510 | 5510 | 5510 | 5510 | 201 |
| 469 | 20230726 | 113000 | 762450910 | 5510 | 5510 | 5510 | 5510 | 56 |
| 470 | 20230726 | 112900 | 762142350 | 5510 | 5510 | 5510 | 5510 | 14 |
| 471 | 20230726 | 112800 | 762065210 | 5520 | 5520 | 5520 | 5520 | 57 |
| 472 | 20230726 | 112700 | 761750570 | 5520 | 5530 | 5530 | 5520 | 7 |
| 473 | 20230726 | 112600 | 761711910 | 5530 | 5510 | 5530 | 5490 | 856 |
| 474 | 20230726 | 112500 | 757008700 | 5520 | 5520 | 5520 | 5520 | 512 |
| 475 | 20230726 | 112400 | 754182460 | 5520 | 5520 | 5520 | 5520 | 54 |
| 476 | 20230726 | 112300 | 753884380 | 5520 | 5510 | 5520 | 5500 | 1276 |
| 477 | 20230726 | 112200 | 746866340 | 5520 | 5520 | 5520 | 5510 | 74 |
| 478 | 20230726 | 112100 | 746458030 | 5520 | 5510 | 5520 | 5500 | 573 |
| 479 | 20230726 | 112000 | 743295490 | 5520 | 5510 | 5520 | 5500 | 36 |
| 480 | 20230726 | 111900 | 743097140 | 5530 | 5530 | 5530 | 5530 | 55 |
| 481 | 20230726 | 111800 | 742792990 | 5520 | 5530 | 5530 | 5520 | 10 |
| 482 | 20230726 | 111700 | 742737740 | 5530 | 5500 | 5530 | 5500 | 178 |
| 483 | 20230726 | 111600 | 741757590 | 5510 | 5530 | 5530 | 5510 | 288 |
| 484 | 20230726 | 111500 | 740169820 | 5540 | 5540 | 5540 | 5530 | 56 |
| 485 | 20230726 | 111400 | 739860120 | 5530 | 5530 | 5540 | 5530 | 65 |
| 486 | 20230726 | 111300 | 739500650 | 5540 | 5530 | 5540 | 5500 | 1517 |
| 487 | 20230726 | 111200 | 731150430 | 5540 | 5530 | 5540 | 5530 | 34 |
| 488 | 20230726 | 111100 | 730962120 | 5540 | 5540 | 5540 | 5530 | 78 |
| 489 | 20230726 | 111000 | 730530080 | 5540 | 5520 | 5540 | 5520 | 63 |
| 490 | 20230726 | 110900 | 730181540 | 5520 | 5500 | 5520 | 5500 | 92 |
| 491 | 20230726 | 110800 | 729674520 | 5510 | 5530 | 5530 | 5500 | 695 |
| 492 | 20230726 | 110700 | 725849910 | 5520 | 5520 | 5520 | 5510 | 382 |
| 493 | 20230726 | 110600 | 723744700 | 5540 | 5540 | 5540 | 5540 | 90 |
| 494 | 20230726 | 110500 | 723246100 | 5540 | 5540 | 5540 | 5540 | 0 |
| 495 | 20230726 | 110400 | 723246100 | 5540 | 5530 | 5540 | 5530 | 460 |
| 496 | 20230726 | 110300 | 720698990 | 5530 | 5530 | 5530 | 5510 | 205 |
| 497 | 20230726 | 110200 | 719568300 | 5530 | 5530 | 5530 | 5530 | 0 |
| 498 | 20230726 | 110100 | 719568300 | 5530 | 5530 | 5530 | 5520 | 101 |
| 499 | 20230726 | 110000 | 719010760 | 5550 | 5550 | 5550 | 5550 | 0 |
| 500 | 20230726 | 105900 | 719010760 | 5550 | 5550 | 5550 | 5550 | 0 |
| 501 | 20230726 | 105800 | 719010760 | 5550 | 5540 | 5550 | 5510 | 3146 |
| 502 | 20230726 | 105700 | 701586100 | 5540 | 5540 | 5540 | 5520 | 24 |
| 503 | 20230726 | 105600 | 701453550 | 5520 | 5490 | 5530 | 5490 | 118 |
| 504 | 20230726 | 105500 | 700804460 | 5530 | 5520 | 5530 | 5500 | 26 |
| 505 | 20230726 | 105400 | 700661300 | 5540 | 5530 | 5540 | 5530 | 602 |
| 506 | 20230726 | 105300 | 697332230 | 5520 | 5540 | 5540 | 5520 | 99 |
| 507 | 20230726 | 105200 | 696785200 | 5550 | 5560 | 5560 | 5540 | 292 |
| 508 | 20230726 | 105100 | 695167090 | 5560 | 5550 | 5570 | 5550 | 12 |
| 509 | 20230726 | 105000 | 695100450 | 5570 | 5520 | 5570 | 5520 | 5964 |
| 510 | 20230726 | 104900 | 662119010 | 5520 | 5510 | 5520 | 5510 | 1965 |
| 511 | 20230726 | 104800 | 651280290 | 5500 | 5490 | 5500 | 5490 | 1653 |
| 512 | 20230726 | 104700 | 642191860 | 5480 | 5480 | 5490 | 5480 | 1653 |
| 513 | 20230726 | 104600 | 633123390 | 5480 | 5490 | 5500 | 5480 | 38 |
| 514 | 20230726 | 104500 | 632914790 | 5460 | 5490 | 5500 | 5460 | 2801 |
| 515 | 20230726 | 104400 | 617560070 | 5490 | 5480 | 5490 | 5450 | 2223 |
| 516 | 20230726 | 104300 | 605421440 | 5490 | 5500 | 5500 | 5490 | 203 |
| 517 | 20230726 | 104200 | 604305130 | 5510 | 5500 | 5510 | 5500 | 85 |
| 518 | 20230726 | 104100 | 603836880 | 5510 | 5510 | 5510 | 5510 | 1 |
| 519 | 20230726 | 104000 | 603831370 | 5500 | 5510 | 5520 | 5490 | 606 |
| 520 | 20230726 | 103900 | 600492530 | 5510 | 5480 | 5520 | 5460 | 2882 |
| 521 | 20230726 | 103800 | 584668510 | 5490 | 5460 | 5500 | 5450 | 2204 |
| 522 | 20230726 | 103700 | 572638490 | 5450 | 5550 | 5560 | 5450 | 9810 |
| 523 | 20230726 | 103600 | 518594690 | 5560 | 5570 | 5570 | 5530 | 3154 |
| 524 | 20230726 | 103500 | 501101770 | 5580 | 5580 | 5580 | 5580 | 1 |
| 525 | 20230726 | 103400 | 501096190 | 5560 | 5580 | 5580 | 5560 | 446 |
| 526 | 20230726 | 103300 | 498615150 | 5590 | 5560 | 5590 | 5550 | 2326 |
| 527 | 20230726 | 103200 | 485680260 | 5560 | 5580 | 5580 | 5560 | 6599 |
| 528 | 20230726 | 103100 | 448923830 | 5580 | 5580 | 5590 | 5580 | 1923 |
| 529 | 20230726 | 103000 | 438192940 | 5590 | 5590 | 5590 | 5590 | 1420 |
| 530 | 20230726 | 102900 | 430255140 | 5600 | 5600 | 5600 | 5600 | 74 |
| 531 | 20230726 | 102800 | 429840740 | 5600 | 5610 | 5610 | 5600 | 20 |
| 532 | 20230726 | 102700 | 429728630 | 5630 | 5610 | 5640 | 5610 | 140 |
| 533 | 20230726 | 102600 | 428943080 | 5610 | 5600 | 5610 | 5600 | 870 |
| 534 | 20230726 | 102500 | 424070060 | 5610 | 5600 | 5610 | 5580 | 5904 |
| 535 | 20230726 | 102400 | 391085490 | 5590 | 5600 | 5600 | 5590 | 989 |
| 536 | 20230726 | 102300 | 385547430 | 5600 | 5630 | 5630 | 5600 | 2527 |
| 537 | 20230726 | 102200 | 371360590 | 5630 | 5630 | 5630 | 5630 | 0 |
| 538 | 20230726 | 102100 | 371360590 | 5630 | 5640 | 5650 | 5630 | 773 |
| 539 | 20230726 | 102000 | 367003400 | 5640 | 5640 | 5640 | 5640 | 204 |
| 540 | 20230726 | 101900 | 365852840 | 5640 | 5640 | 5640 | 5640 | 210 |
| 541 | 20230726 | 101800 | 364668440 | 5640 | 5640 | 5640 | 5640 | 100 |
| 542 | 20230726 | 101700 | 364104440 | 5660 | 5660 | 5660 | 5660 | 500 |
| 543 | 20230726 | 101600 | 361274440 | 5660 | 5660 | 5660 | 5650 | 36 |
| 544 | 20230726 | 101500 | 361071010 | 5650 | 5640 | 5650 | 5640 | 990 |
| 545 | 20230726 | 101400 | 355485410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 546 | 20230726 | 101300 | 355485410 | 5650 | 5650 | 5650 | 5640 | 198 |
| 547 | 20230726 | 101200 | 354366850 | 5650 | 5640 | 5650 | 5640 | 322 |
| 548 | 20230726 | 101100 | 352547570 | 5620 | 5650 | 5660 | 5620 | 610 |
| 549 | 20230726 | 101000 | 349115930 | 5620 | 5660 | 5660 | 5620 | 4500 |
| 550 | 20230726 | 100900 | 323755850 | 5660 | 5670 | 5680 | 5660 | 65 |
| 551 | 20230726 | 100800 | 323387770 | 5670 | 5670 | 5670 | 5670 | 11 |
| 552 | 20230726 | 100700 | 323325400 | 5680 | 5680 | 5680 | 5680 | 1 |
| 553 | 20230726 | 100600 | 323319720 | 5690 | 5680 | 5690 | 5670 | 269 |
| 554 | 20230726 | 100500 | 321794460 | 5690 | 5690 | 5690 | 5670 | 218 |
| 555 | 20230726 | 100400 | 320558040 | 5680 | 5690 | 5690 | 5680 | 115 |
| 556 | 20230726 | 100300 | 319904720 | 5690 | 5700 | 5700 | 5690 | 60 |
| 557 | 20230726 | 100200 | 319562740 | 5700 | 5690 | 5700 | 5690 | 483 |
| 558 | 20230726 | 100100 | 316814460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 559 | 20230726 | 100000 | 316814460 | 5700 | 5670 | 5700 | 5670 | 157 |
| 560 | 20230726 | 095900 | 315924240 | 5670 | 5700 | 5700 | 5670 | 234 |
| 561 | 20230726 | 095800 | 314593160 | 5700 | 5670 | 5700 | 5670 | 778 |
| 562 | 20230726 | 095700 | 310170700 | 5660 | 5690 | 5690 | 5660 | 2500 |
| 563 | 20230726 | 095600 | 295983320 | 5700 | 5700 | 5700 | 5700 | 4 |
| 564 | 20230726 | 095500 | 295960520 | 5690 | 5700 | 5700 | 5690 | 802 |
| 565 | 20230726 | 095400 | 291391580 | 5710 | 5710 | 5710 | 5700 | 151 |
| 566 | 20230726 | 095300 | 290530640 | 5710 | 5710 | 5720 | 5710 | 212 |
| 567 | 20230726 | 095200 | 289319340 | 5710 | 5730 | 5730 | 5710 | 839 |
| 568 | 20230726 | 095100 | 284525440 | 5740 | 5750 | 5750 | 5740 | 2 |
| 569 | 20230726 | 095000 | 284513950 | 5740 | 5740 | 5740 | 5740 | 501 |
| 570 | 20230726 | 094900 | 281638210 | 5760 | 5720 | 5760 | 5720 | 72 |
| 571 | 20230726 | 094800 | 281226260 | 5720 | 5740 | 5740 | 5720 | 210 |
| 572 | 20230726 | 094700 | 280021540 | 5740 | 5740 | 5740 | 5700 | 1326 |
| 573 | 20230726 | 094600 | 272427310 | 5770 | 5770 | 5770 | 5770 | 0 |
| 574 | 20230726 | 094500 | 272427310 | 5770 | 5750 | 5810 | 5730 | 1769 |
| 575 | 20230726 | 094400 | 262254280 | 5760 | 5780 | 5780 | 5760 | 1025 |
| 576 | 20230726 | 094300 | 256350260 | 5790 | 5770 | 5790 | 5770 | 146 |
| 577 | 20230726 | 094200 | 255507770 | 5780 | 5780 | 5780 | 5780 | 21 |
| 578 | 20230726 | 094100 | 255386390 | 5810 | 5790 | 5810 | 5760 | 4690 |
| 579 | 20230726 | 094000 | 228309620 | 5800 | 5800 | 5800 | 5790 | 78 |
| 580 | 20230726 | 093900 | 227857790 | 5810 | 5810 | 5810 | 5810 | 1 |
| 581 | 20230726 | 093800 | 227851980 | 5810 | 5790 | 5810 | 5790 | 11 |
| 582 | 20230726 | 093700 | 227788270 | 5780 | 5780 | 5780 | 5780 | 20 |
| 583 | 20230726 | 093600 | 227672670 | 5780 | 5770 | 5780 | 5770 | 734 |
| 584 | 20230726 | 093500 | 223430400 | 5780 | 5780 | 5780 | 5740 | 70 |
| 585 | 20230726 | 093400 | 223028120 | 5760 | 5730 | 5780 | 5730 | 1388 |
| 586 | 20230726 | 093300 | 215027080 | 5730 | 5750 | 5750 | 5720 | 1144 |
| 587 | 20230726 | 093200 | 208477980 | 5760 | 5720 | 5760 | 5720 | 8313 |
| 588 | 20230726 | 093100 | 160771300 | 5720 | 5710 | 5720 | 5690 | 61 |
| 589 | 20230726 | 093000 | 160423050 | 5710 | 5730 | 5740 | 5700 | 1759 |
| 590 | 20230726 | 092900 | 150388280 | 5730 | 5700 | 5730 | 5700 | 163 |
| 591 | 20230726 | 092800 | 149459050 | 5710 | 5720 | 5720 | 5690 | 801 |
| 592 | 20230726 | 092700 | 144900310 | 5700 | 5740 | 5740 | 5700 | 16 |
| 593 | 20230726 | 092600 | 144809070 | 5660 | 5710 | 5750 | 5620 | 3829 |
| 594 | 20230726 | 092500 | 123003640 | 5720 | 5700 | 5720 | 5690 | 296 |
| 595 | 20230726 | 092400 | 121316500 | 5700 | 5700 | 5700 | 5700 | 500 |
| 596 | 20230726 | 092300 | 118466500 | 5720 | 5740 | 5740 | 5700 | 2253 |
| 597 | 20230726 | 092200 | 105565450 | 5750 | 5730 | 5750 | 5730 | 1082 |
| 598 | 20230726 | 092100 | 99358850 | 5730 | 5780 | 5780 | 5730 | 1712 |
| 599 | 20230726 | 092000 | 89528510 | 5760 | 5770 | 5780 | 5760 | 698 |
| 600 | 20230726 | 091900 | 85506240 | 5780 | 5770 | 5780 | 5770 | 120 |
| 601 | 20230726 | 091800 | 84813820 | 5780 | 5780 | 5780 | 5780 | 10 |
| 602 | 20230726 | 091700 | 84756020 | 5780 | 5760 | 5780 | 5760 | 920 |
| 603 | 20230726 | 091600 | 79451350 | 5760 | 5760 | 5760 | 5750 | 941 |
| 604 | 20230726 | 091500 | 74040140 | 5760 | 5760 | 5760 | 5760 | 139 |
| 605 | 20230726 | 091400 | 73239500 | 5760 | 5760 | 5760 | 5760 | 20 |
| 606 | 20230726 | 091300 | 73124300 | 5760 | 5790 | 5790 | 5740 | 3827 |
| 607 | 20230726 | 091200 | 51124910 | 5800 | 5830 | 5830 | 5800 | 181 |
| 608 | 20230726 | 091100 | 50074670 | 5830 | 5800 | 5830 | 5800 | 202 |
| 609 | 20230726 | 091000 | 48903010 | 5830 | 5790 | 5830 | 5790 | 871 |
| 610 | 20230726 | 090900 | 43851390 | 5790 | 5800 | 5800 | 5760 | 783 |
| 611 | 20230726 | 090800 | 39340860 | 5770 | 5800 | 5800 | 5770 | 975 |
| 612 | 20230726 | 090700 | 33709150 | 5790 | 5840 | 5840 | 5790 | 295 |
| 613 | 20230726 | 090600 | 31999530 | 5790 | 5880 | 5880 | 5790 | 85 |
| 614 | 20230726 | 090500 | 31504960 | 5850 | 5810 | 5890 | 5810 | 3425 |
| 615 | 20230726 | 090400 | 11570990 | 5820 | 5820 | 5820 | 5820 | 63 |
| 616 | 20230726 | 090300 | 11204330 | 5830 | 5850 | 5870 | 5830 | 140 |
| 617 | 20230726 | 090200 | 10385430 | 5860 | 5880 | 5890 | 5860 | 39 |
| 618 | 20230726 | 090100 | 10156400 | 5930 | 5930 | 5930 | 5930 | 8 |
| 619 | 20230726 | 090000 | 10108960 | 5940 | 5800 | 5940 | 5800 | 1728 |