30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 5708 |
| 3 | 20230726 | 190300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 4 | 20230726 | 190200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 5 | 20230726 | 190100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 6 | 20230726 | 190000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 7 | 20230726 | 185900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 8 | 20230726 | 185800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 9 | 20230726 | 185700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 10 | 20230726 | 185600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 11 | 20230726 | 185500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 12 | 20230726 | 185400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 13 | 20230726 | 185300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 14 | 20230726 | 185200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 15 | 20230726 | 185100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 16 | 20230726 | 185000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 17 | 20230726 | 184900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 18 | 20230726 | 184800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 19 | 20230726 | 184700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 20 | 20230726 | 184600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 21 | 20230726 | 184500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 22 | 20230726 | 184400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 23 | 20230726 | 184300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 24 | 20230726 | 184200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 25 | 20230726 | 184100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 26 | 20230726 | 184000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 27 | 20230726 | 183900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 28 | 20230726 | 183800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 29 | 20230726 | 183700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 30 | 20230726 | 183600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 31 | 20230726 | 183500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 32 | 20230726 | 183400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 5708 |
| 33 | 20230726 | 183300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 34 | 20230726 | 183200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 35 | 20230726 | 183100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 36 | 20230726 | 183000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 37 | 20230726 | 182900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 38 | 20230726 | 182800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 39 | 20230726 | 182700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 40 | 20230726 | 182600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 41 | 20230726 | 182500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 42 | 20230726 | 182400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 43 | 20230726 | 182300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 44 | 20230726 | 182200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 45 | 20230726 | 182100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 46 | 20230726 | 182000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 47 | 20230726 | 181900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 48 | 20230726 | 181800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 49 | 20230726 | 181700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 50 | 20230726 | 181600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 51 | 20230726 | 181500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 52 | 20230726 | 181400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 53 | 20230726 | 181300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 54 | 20230726 | 181200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 55 | 20230726 | 181100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 56 | 20230726 | 181000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 57 | 20230726 | 180900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 58 | 20230726 | 180800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 59 | 20230726 | 180700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 60 | 20230726 | 180600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 61 | 20230726 | 180500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 62 | 20230726 | 180400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 5708 |
| 63 | 20230726 | 180300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 64 | 20230726 | 180200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 65 | 20230726 | 180100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 66 | 20230726 | 180000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 67 | 20230726 | 175900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 68 | 20230726 | 175800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 69 | 20230726 | 175700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 70 | 20230726 | 175600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 71 | 20230726 | 175500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 72 | 20230726 | 175400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 73 | 20230726 | 175300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 74 | 20230726 | 175200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 75 | 20230726 | 175100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 76 | 20230726 | 175000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 77 | 20230726 | 174900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 78 | 20230726 | 174800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 79 | 20230726 | 174700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 80 | 20230726 | 174600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 81 | 20230726 | 174500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 82 | 20230726 | 174400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 83 | 20230726 | 174300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 84 | 20230726 | 174200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 85 | 20230726 | 174100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 86 | 20230726 | 174000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 87 | 20230726 | 173900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 88 | 20230726 | 173800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 89 | 20230726 | 173700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 90 | 20230726 | 173600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 91 | 20230726 | 173500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 92 | 20230726 | 173400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 5708 |
| 93 | 20230726 | 173300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 94 | 20230726 | 173200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 95 | 20230726 | 173100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 96 | 20230726 | 173000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 97 | 20230726 | 172900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 98 | 20230726 | 172800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 99 | 20230726 | 172700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 100 | 20230726 | 172600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 101 | 20230726 | 172500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 102 | 20230726 | 172400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 103 | 20230726 | 172300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 104 | 20230726 | 172200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 105 | 20230726 | 172100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 106 | 20230726 | 172000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 107 | 20230726 | 171900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 108 | 20230726 | 171800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 109 | 20230726 | 171700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 110 | 20230726 | 171600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 111 | 20230726 | 171500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 112 | 20230726 | 171400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 113 | 20230726 | 171300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 114 | 20230726 | 171200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 115 | 20230726 | 171100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 116 | 20230726 | 171000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 117 | 20230726 | 170900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 118 | 20230726 | 170800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 119 | 20230726 | 170700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 120 | 20230726 | 170600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 121 | 20230726 | 170500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 122 | 20230726 | 170400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 5708 |
| 123 | 20230726 | 170300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 124 | 20230726 | 170200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 125 | 20230726 | 170100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 126 | 20230726 | 170000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 127 | 20230726 | 165900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 128 | 20230726 | 165800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 129 | 20230726 | 165700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 130 | 20230726 | 165600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 131 | 20230726 | 165500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 132 | 20230726 | 165400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 133 | 20230726 | 165300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 134 | 20230726 | 165200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 135 | 20230726 | 165100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 136 | 20230726 | 165000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 137 | 20230726 | 164900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 138 | 20230726 | 164800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 139 | 20230726 | 164700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 140 | 20230726 | 164600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 141 | 20230726 | 164500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 142 | 20230726 | 164400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 143 | 20230726 | 164300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 144 | 20230726 | 164200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 145 | 20230726 | 164100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 146 | 20230726 | 164000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 147 | 20230726 | 163900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 148 | 20230726 | 163800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 149 | 20230726 | 163700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 150 | 20230726 | 163600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 151 | 20230726 | 163500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 152 | 20230726 | 163400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 5708 |
| 153 | 20230726 | 163300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 154 | 20230726 | 163200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 155 | 20230726 | 163100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 156 | 20230726 | 163000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 157 | 20230726 | 162900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 158 | 20230726 | 162800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 159 | 20230726 | 162700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 160 | 20230726 | 162600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 161 | 20230726 | 162500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 162 | 20230726 | 162400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 163 | 20230726 | 162300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 164 | 20230726 | 162200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 165 | 20230726 | 162100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 166 | 20230726 | 162000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 167 | 20230726 | 161900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 168 | 20230726 | 161800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 169 | 20230726 | 161700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 170 | 20230726 | 161600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 171 | 20230726 | 161500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 172 | 20230726 | 161400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 173 | 20230726 | 161300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 174 | 20230726 | 161200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 175 | 20230726 | 161100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 176 | 20230726 | 161000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 177 | 20230726 | 160900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 178 | 20230726 | 160800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 179 | 20230726 | 160700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 180 | 20230726 | 160600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 181 | 20230726 | 160500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 182 | 20230726 | 160400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 5708 |
| 183 | 20230726 | 160300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 184 | 20230726 | 160200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 185 | 20230726 | 160100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 186 | 20230726 | 160000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 187 | 20230726 | 155900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 188 | 20230726 | 155800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 189 | 20230726 | 155700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 190 | 20230726 | 155600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 191 | 20230726 | 155500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 192 | 20230726 | 155400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 193 | 20230726 | 155300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 194 | 20230726 | 155200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 195 | 20230726 | 155100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 196 | 20230726 | 155000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 197 | 20230726 | 154900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 198 | 20230726 | 154800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 199 | 20230726 | 154700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 200 | 20230726 | 154600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 201 | 20230726 | 154500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 202 | 20230726 | 154400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 203 | 20230726 | 154300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 204 | 20230726 | 154200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 205 | 20230726 | 154100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 206 | 20230726 | 154000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 207 | 20230726 | 153900 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 208 | 20230726 | 153800 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 209 | 20230726 | 153700 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 210 | 20230726 | 153600 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 211 | 20230726 | 153500 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 212 | 20230726 | 153400 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 5708 |
| 213 | 20230726 | 153300 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 214 | 20230726 | 153200 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 215 | 20230726 | 153100 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 216 | 20230726 | 153000 | 1640958600 | 2695 | 2695 | 2695 | 2695 | 5708 |
| 217 | 20230726 | 152900 | 1625575540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 218 | 20230726 | 152800 | 1625575540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 219 | 20230726 | 152700 | 1625575540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 220 | 20230726 | 152600 | 1625575540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 221 | 20230726 | 152500 | 1625575540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 222 | 20230726 | 152400 | 1625575540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 223 | 20230726 | 152300 | 1625575540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 224 | 20230726 | 152200 | 1625575540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 225 | 20230726 | 152100 | 1625575540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 226 | 20230726 | 152000 | 1625575540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 227 | 20230726 | 151900 | 1625575540 | 2685 | 2690 | 2690 | 2685 | 1000 |
| 228 | 20230726 | 151800 | 1622889160 | 2695 | 2695 | 2695 | 2695 | 0 |
| 229 | 20230726 | 151700 | 1622889160 | 2695 | 2695 | 2695 | 2695 | 494 |
| 230 | 20230726 | 151600 | 1621557830 | 2695 | 2700 | 2700 | 2685 | 6082 |
| 231 | 20230726 | 151500 | 1605226515 | 2700 | 2690 | 2700 | 2685 | 10804 |
| 232 | 20230726 | 151400 | 1576213720 | 2685 | 2685 | 2690 | 2685 | 352 |
| 233 | 20230726 | 151300 | 1575268545 | 2700 | 2700 | 2700 | 2700 | 1250 |
| 234 | 20230726 | 151200 | 1571893545 | 2700 | 2690 | 2700 | 2690 | 602 |
| 235 | 20230726 | 151100 | 1570273165 | 2690 | 2700 | 2700 | 2690 | 1650 |
| 236 | 20230726 | 151000 | 1565829555 | 2700 | 2700 | 2700 | 2700 | 47 |
| 237 | 20230726 | 150900 | 1565702655 | 2690 | 2690 | 2690 | 2690 | 536 |
| 238 | 20230726 | 150800 | 1564260815 | 2690 | 2690 | 2690 | 2690 | 433 |
| 239 | 20230726 | 150700 | 1563096045 | 2690 | 2700 | 2700 | 2690 | 70 |
| 240 | 20230726 | 150600 | 1562907245 | 2700 | 2700 | 2700 | 2700 | 0 |
| 241 | 20230726 | 150500 | 1562907245 | 2700 | 2700 | 2700 | 2700 | 1 |
| 242 | 20230726 | 150400 | 1562904545 | 2700 | 2700 | 2700 | 2700 | 39 |
| 243 | 20230726 | 150300 | 1562799245 | 2700 | 2690 | 2700 | 2690 | 202 |
| 244 | 20230726 | 150200 | 1562255845 | 2700 | 2700 | 2700 | 2700 | 0 |
| 245 | 20230726 | 150100 | 1562255845 | 2700 | 2700 | 2700 | 2700 | 150 |
| 246 | 20230726 | 150000 | 1561850845 | 2700 | 2700 | 2700 | 2700 | 44 |
| 247 | 20230726 | 145900 | 1561732045 | 2700 | 2695 | 2700 | 2695 | 3714 |
| 248 | 20230726 | 145800 | 1551722800 | 2695 | 2695 | 2695 | 2695 | 100 |
| 249 | 20230726 | 145700 | 1551453300 | 2695 | 2690 | 2695 | 2690 | 5240 |
| 250 | 20230726 | 145600 | 1537357650 | 2690 | 2690 | 2690 | 2685 | 2916 |
| 251 | 20230726 | 145500 | 1529523610 | 2690 | 2690 | 2690 | 2690 | 103 |
| 252 | 20230726 | 145400 | 1529246540 | 2690 | 2685 | 2690 | 2685 | 1035 |
| 253 | 20230726 | 145300 | 1526462565 | 2685 | 2690 | 2690 | 2685 | 2402 |
| 254 | 20230726 | 145200 | 1520013185 | 2690 | 2690 | 2690 | 2690 | 2330 |
| 255 | 20230726 | 145100 | 1513745485 | 2690 | 2690 | 2690 | 2690 | 717 |
| 256 | 20230726 | 145000 | 1511816755 | 2680 | 2685 | 2685 | 2680 | 3539 |
| 257 | 20230726 | 144900 | 1502328840 | 2685 | 2685 | 2685 | 2685 | 757 |
| 258 | 20230726 | 144800 | 1500296295 | 2690 | 2685 | 2690 | 2680 | 10020 |
| 259 | 20230726 | 144700 | 1473438895 | 2680 | 2690 | 2690 | 2680 | 14112 |
| 260 | 20230726 | 144600 | 1435608685 | 2690 | 2690 | 2690 | 2690 | 1 |
| 261 | 20230726 | 144500 | 1435605995 | 2690 | 2690 | 2690 | 2690 | 3 |
| 262 | 20230726 | 144400 | 1435597925 | 2690 | 2690 | 2690 | 2680 | 2041 |
| 263 | 20230726 | 144300 | 1430127635 | 2670 | 2675 | 2675 | 2670 | 8000 |
| 264 | 20230726 | 144200 | 1408758250 | 2675 | 2690 | 2690 | 2675 | 497 |
| 265 | 20230726 | 144100 | 1407428720 | 2675 | 2685 | 2695 | 2675 | 8310 |
| 266 | 20230726 | 144000 | 1385164700 | 2695 | 2695 | 2695 | 2695 | 1 |
| 267 | 20230726 | 143900 | 1385162005 | 2695 | 2695 | 2695 | 2685 | 616 |
| 268 | 20230726 | 143800 | 1383506895 | 2695 | 2695 | 2695 | 2695 | 574 |
| 269 | 20230726 | 143700 | 1381959965 | 2695 | 2695 | 2695 | 2695 | 0 |
| 270 | 20230726 | 143600 | 1381959965 | 2695 | 2695 | 2695 | 2695 | 110 |
| 271 | 20230726 | 143500 | 1381663515 | 2690 | 2690 | 2690 | 2690 | 0 |
| 272 | 20230726 | 143400 | 1381663515 | 2690 | 2690 | 2690 | 2690 | 110 |
| 273 | 20230726 | 143300 | 1381367615 | 2700 | 2700 | 2700 | 2695 | 894 |
| 274 | 20230726 | 143200 | 1378955815 | 2700 | 2695 | 2700 | 2695 | 3 |
| 275 | 20230726 | 143100 | 1378947725 | 2695 | 2695 | 2695 | 2695 | 300 |
| 276 | 20230726 | 143000 | 1378139225 | 2695 | 2700 | 2700 | 2695 | 74 |
| 277 | 20230726 | 142900 | 1377939790 | 2700 | 2700 | 2705 | 2700 | 103 |
| 278 | 20230726 | 142800 | 1377661685 | 2700 | 2700 | 2700 | 2700 | 30 |
| 279 | 20230726 | 142700 | 1377580685 | 2700 | 2700 | 2700 | 2700 | 0 |
| 280 | 20230726 | 142600 | 1377580685 | 2700 | 2700 | 2700 | 2700 | 122 |
| 281 | 20230726 | 142500 | 1377251285 | 2700 | 2700 | 2700 | 2700 | 0 |
| 282 | 20230726 | 142400 | 1377251285 | 2700 | 2700 | 2700 | 2700 | 1368 |
| 283 | 20230726 | 142300 | 1373557685 | 2700 | 2700 | 2700 | 2700 | 185 |
| 284 | 20230726 | 142200 | 1373058185 | 2700 | 2700 | 2700 | 2700 | 20 |
| 285 | 20230726 | 142100 | 1373004185 | 2690 | 2695 | 2700 | 2690 | 216 |
| 286 | 20230726 | 142000 | 1372422045 | 2700 | 2705 | 2705 | 2700 | 382 |
| 287 | 20230726 | 141900 | 1371390640 | 2705 | 2705 | 2705 | 2705 | 37 |
| 288 | 20230726 | 141800 | 1371290555 | 2700 | 2700 | 2700 | 2700 | 9669 |
| 289 | 20230726 | 141700 | 1345184255 | 2695 | 2690 | 2695 | 2690 | 1288 |
| 290 | 20230726 | 141600 | 1341716595 | 2685 | 2685 | 2685 | 2685 | 2484 |
| 291 | 20230726 | 141500 | 1335047055 | 2685 | 2680 | 2685 | 2680 | 78 |
| 292 | 20230726 | 141400 | 1334838010 | 2680 | 2685 | 2685 | 2680 | 1277 |
| 293 | 20230726 | 141300 | 1331415550 | 2685 | 2685 | 2685 | 2685 | 0 |
| 294 | 20230726 | 141200 | 1331415550 | 2685 | 2685 | 2685 | 2675 | 147 |
| 295 | 20230726 | 141100 | 1331021815 | 2690 | 2670 | 2695 | 2670 | 1165 |
| 296 | 20230726 | 141000 | 1327907925 | 2670 | 2670 | 2670 | 2670 | 100 |
| 297 | 20230726 | 140900 | 1327640925 | 2670 | 2670 | 2670 | 2670 | 0 |
| 298 | 20230726 | 140800 | 1327640925 | 2670 | 2675 | 2695 | 2670 | 1767 |
| 299 | 20230726 | 140700 | 1322896375 | 2660 | 2670 | 2670 | 2660 | 12905 |
| 300 | 20230726 | 140600 | 1288480510 | 2675 | 2675 | 2675 | 2675 | 2938 |
| 301 | 20230726 | 140500 | 1280621360 | 2680 | 2680 | 2690 | 2680 | 3720 |
| 302 | 20230726 | 140400 | 1270634570 | 2680 | 2680 | 2680 | 2680 | 3038 |
| 303 | 20230726 | 140300 | 1262492730 | 2680 | 2670 | 2680 | 2670 | 624 |
| 304 | 20230726 | 140200 | 1260824815 | 2670 | 2680 | 2680 | 2670 | 3315 |
| 305 | 20230726 | 140100 | 1251973225 | 2680 | 2680 | 2680 | 2680 | 108 |
| 306 | 20230726 | 140000 | 1251683785 | 2675 | 2675 | 2675 | 2675 | 410 |
| 307 | 20230726 | 135900 | 1250587035 | 2670 | 2670 | 2670 | 2670 | 0 |
| 308 | 20230726 | 135800 | 1250587035 | 2670 | 2670 | 2670 | 2670 | 981 |
| 309 | 20230726 | 135700 | 1247967765 | 2670 | 2670 | 2670 | 2670 | 610 |
| 310 | 20230726 | 135600 | 1246339065 | 2670 | 2670 | 2670 | 2670 | 305 |
| 311 | 20230726 | 135500 | 1245524715 | 2670 | 2670 | 2670 | 2670 | 484 |
| 312 | 20230726 | 135400 | 1244232435 | 2670 | 2670 | 2670 | 2670 | 61 |
| 313 | 20230726 | 135300 | 1244069565 | 2670 | 2670 | 2670 | 2670 | 2279 |
| 314 | 20230726 | 135200 | 1237984635 | 2670 | 2680 | 2680 | 2670 | 115 |
| 315 | 20230726 | 135100 | 1237676585 | 2670 | 2670 | 2670 | 2670 | 0 |
| 316 | 20230726 | 135000 | 1237676585 | 2670 | 2670 | 2670 | 2670 | 1585 |
| 317 | 20230726 | 134900 | 1233444635 | 2675 | 2680 | 2680 | 2675 | 17 |
| 318 | 20230726 | 134800 | 1233399150 | 2680 | 2680 | 2680 | 2680 | 10 |
| 319 | 20230726 | 134700 | 1233372350 | 2680 | 2680 | 2680 | 2680 | 33 |
| 320 | 20230726 | 134600 | 1233283910 | 2670 | 2670 | 2670 | 2670 | 0 |
| 321 | 20230726 | 134500 | 1233283910 | 2670 | 2670 | 2670 | 2670 | 1000 |
| 322 | 20230726 | 134400 | 1230613910 | 2675 | 2675 | 2675 | 2675 | 476 |
| 323 | 20230726 | 134300 | 1229340610 | 2670 | 2675 | 2675 | 2670 | 365 |
| 324 | 20230726 | 134200 | 1228366010 | 2670 | 2670 | 2670 | 2670 | 0 |
| 325 | 20230726 | 134100 | 1228366010 | 2670 | 2670 | 2670 | 2665 | 1314 |
| 326 | 20230726 | 134000 | 1224857635 | 2670 | 2675 | 2675 | 2670 | 1151 |
| 327 | 20230726 | 133900 | 1221784450 | 2675 | 2675 | 2675 | 2675 | 1017 |
| 328 | 20230726 | 133800 | 1219063975 | 2680 | 2685 | 2685 | 2680 | 51 |
| 329 | 20230726 | 133700 | 1218927290 | 2685 | 2685 | 2685 | 2685 | 1292 |
| 330 | 20230726 | 133600 | 1215458270 | 2670 | 2670 | 2670 | 2670 | 0 |
| 331 | 20230726 | 133500 | 1215458270 | 2670 | 2680 | 2685 | 2670 | 1078 |
| 332 | 20230726 | 133400 | 1212576115 | 2680 | 2680 | 2680 | 2680 | 0 |
| 333 | 20230726 | 133300 | 1212576115 | 2680 | 2680 | 2680 | 2680 | 30 |
| 334 | 20230726 | 133200 | 1212495715 | 2675 | 2675 | 2675 | 2675 | 1657 |
| 335 | 20230726 | 133100 | 1208063240 | 2675 | 2675 | 2675 | 2675 | 2312 |
| 336 | 20230726 | 133000 | 1201878640 | 2670 | 2680 | 2680 | 2670 | 3814 |
| 337 | 20230726 | 132900 | 1191680685 | 2680 | 2680 | 2680 | 2680 | 460 |
| 338 | 20230726 | 132800 | 1190447885 | 2680 | 2680 | 2680 | 2680 | 0 |
| 339 | 20230726 | 132700 | 1190447885 | 2680 | 2680 | 2680 | 2680 | 0 |
| 340 | 20230726 | 132600 | 1190447885 | 2680 | 2700 | 2700 | 2680 | 3353 |
| 341 | 20230726 | 132500 | 1181461785 | 2700 | 2700 | 2700 | 2700 | 100 |
| 342 | 20230726 | 132400 | 1181191785 | 2695 | 2690 | 2695 | 2690 | 744 |
| 343 | 20230726 | 132300 | 1179188570 | 2680 | 2685 | 2690 | 2680 | 3509 |
| 344 | 20230726 | 132200 | 1169773245 | 2685 | 2690 | 2695 | 2685 | 119 |
| 345 | 20230726 | 132100 | 1169453230 | 2685 | 2685 | 2685 | 2685 | 40 |
| 346 | 20230726 | 132000 | 1169345830 | 2680 | 2680 | 2680 | 2680 | 0 |
| 347 | 20230726 | 131900 | 1169345830 | 2680 | 2680 | 2680 | 2680 | 200 |
| 348 | 20230726 | 131800 | 1168809830 | 2695 | 2695 | 2695 | 2695 | 1 |
| 349 | 20230726 | 131700 | 1168807135 | 2695 | 2695 | 2695 | 2695 | 429 |
| 350 | 20230726 | 131600 | 1167650980 | 2705 | 2705 | 2705 | 2705 | 400 |
| 351 | 20230726 | 131500 | 1166568980 | 2705 | 2675 | 2725 | 2675 | 15150 |
| 352 | 20230726 | 131400 | 1125749095 | 2670 | 2675 | 2675 | 2670 | 11 |
| 353 | 20230726 | 131300 | 1125719720 | 2670 | 2670 | 2670 | 2670 | 211 |
| 354 | 20230726 | 131200 | 1125156350 | 2670 | 2670 | 2670 | 2670 | 37 |
| 355 | 20230726 | 131100 | 1125057560 | 2670 | 2670 | 2670 | 2670 | 301 |
| 356 | 20230726 | 131000 | 1124253890 | 2670 | 2670 | 2675 | 2665 | 955 |
| 357 | 20230726 | 130900 | 1121706135 | 2670 | 2670 | 2670 | 2670 | 106 |
| 358 | 20230726 | 130800 | 1121423115 | 2670 | 2670 | 2675 | 2670 | 2060 |
| 359 | 20230726 | 130700 | 1115922615 | 2670 | 2670 | 2670 | 2670 | 0 |
| 360 | 20230726 | 130600 | 1115922615 | 2670 | 2675 | 2675 | 2670 | 2630 |
| 361 | 20230726 | 130500 | 1108899765 | 2675 | 2675 | 2675 | 2675 | 54 |
| 362 | 20230726 | 130400 | 1108755315 | 2675 | 2670 | 2675 | 2670 | 525 |
| 363 | 20230726 | 130300 | 1107352180 | 2675 | 2670 | 2675 | 2670 | 712 |
| 364 | 20230726 | 130200 | 1105448630 | 2670 | 2670 | 2670 | 2670 | 1309 |
| 365 | 20230726 | 130100 | 1101953600 | 2670 | 2670 | 2670 | 2670 | 137 |
| 366 | 20230726 | 130000 | 1101587810 | 2665 | 2675 | 2675 | 2665 | 963 |
| 367 | 20230726 | 125900 | 1099017060 | 2680 | 2670 | 2680 | 2670 | 2500 |
| 368 | 20230726 | 125800 | 1092337165 | 2670 | 2670 | 2670 | 2670 | 2652 |
| 369 | 20230726 | 125700 | 1085256325 | 2675 | 2670 | 2675 | 2670 | 3769 |
| 370 | 20230726 | 125600 | 1075193065 | 2670 | 2670 | 2670 | 2670 | 31 |
| 371 | 20230726 | 125500 | 1075110295 | 2655 | 2670 | 2670 | 2655 | 15112 |
| 372 | 20230726 | 125400 | 1034968820 | 2670 | 2670 | 2670 | 2665 | 32 |
| 373 | 20230726 | 125300 | 1034883385 | 2670 | 2670 | 2670 | 2670 | 10 |
| 374 | 20230726 | 125200 | 1034856685 | 2670 | 2665 | 2670 | 2665 | 584 |
| 375 | 20230726 | 125100 | 1033299320 | 2665 | 2665 | 2665 | 2665 | 0 |
| 376 | 20230726 | 125000 | 1033299320 | 2665 | 2665 | 2665 | 2665 | 288 |
| 377 | 20230726 | 124900 | 1032531800 | 2660 | 2665 | 2665 | 2660 | 402 |
| 378 | 20230726 | 124800 | 1031462470 | 2665 | 2665 | 2665 | 2665 | 90 |
| 379 | 20230726 | 124700 | 1031222620 | 2660 | 2660 | 2660 | 2660 | 1 |
| 380 | 20230726 | 124600 | 1031219960 | 2660 | 2660 | 2660 | 2660 | 71 |
| 381 | 20230726 | 124500 | 1031031100 | 2660 | 2665 | 2665 | 2655 | 539 |
| 382 | 20230726 | 124400 | 1029599735 | 2665 | 2660 | 2665 | 2655 | 7858 |
| 383 | 20230726 | 124300 | 1008702345 | 2665 | 2665 | 2665 | 2665 | 320 |
| 384 | 20230726 | 124200 | 1007849545 | 2665 | 2665 | 2670 | 2665 | 4032 |
| 385 | 20230726 | 124100 | 997104245 | 2665 | 2665 | 2665 | 2665 | 1617 |
| 386 | 20230726 | 124000 | 992794940 | 2660 | 2665 | 2665 | 2660 | 1958 |
| 387 | 20230726 | 123900 | 987584670 | 2665 | 2665 | 2665 | 2665 | 118 |
| 388 | 20230726 | 123800 | 987270200 | 2670 | 2665 | 2670 | 2665 | 12 |
| 389 | 20230726 | 123700 | 987238210 | 2665 | 2665 | 2670 | 2665 | 388 |
| 390 | 20230726 | 123600 | 986203890 | 2665 | 2665 | 2665 | 2665 | 3 |
| 391 | 20230726 | 123500 | 986195895 | 2660 | 2660 | 2660 | 2660 | 443 |
| 392 | 20230726 | 123400 | 985017515 | 2660 | 2670 | 2670 | 2660 | 2934 |
| 393 | 20230726 | 123300 | 977201255 | 2675 | 2670 | 2675 | 2670 | 1516 |
| 394 | 20230726 | 123200 | 973153285 | 2675 | 2675 | 2675 | 2665 | 3023 |
| 395 | 20230726 | 123100 | 965071760 | 2665 | 2665 | 2665 | 2665 | 2009 |
| 396 | 20230726 | 123000 | 959717775 | 2665 | 2665 | 2665 | 2665 | 0 |
| 397 | 20230726 | 122900 | 959717775 | 2665 | 2665 | 2665 | 2665 | 0 |
| 398 | 20230726 | 122800 | 959717775 | 2665 | 2665 | 2665 | 2665 | 1000 |
| 399 | 20230726 | 122700 | 957052775 | 2665 | 2665 | 2665 | 2665 | 1 |
| 400 | 20230726 | 122600 | 957050110 | 2665 | 2670 | 2670 | 2665 | 41 |
| 401 | 20230726 | 122500 | 956940685 | 2670 | 2670 | 2675 | 2670 | 3218 |
| 402 | 20230726 | 122400 | 948348620 | 2675 | 2670 | 2675 | 2670 | 120 |
| 403 | 20230726 | 122300 | 948027685 | 2670 | 2675 | 2675 | 2670 | 48 |
| 404 | 20230726 | 122200 | 947899450 | 2675 | 2670 | 2675 | 2670 | 198 |
| 405 | 20230726 | 122100 | 947370640 | 2670 | 2670 | 2670 | 2670 | 694 |
| 406 | 20230726 | 122000 | 945517660 | 2675 | 2675 | 2675 | 2675 | 170 |
| 407 | 20230726 | 121900 | 945062910 | 2675 | 2675 | 2675 | 2670 | 468 |
| 408 | 20230726 | 121800 | 943813150 | 2675 | 2675 | 2675 | 2675 | 0 |
| 409 | 20230726 | 121700 | 943813150 | 2675 | 2675 | 2675 | 2670 | 1579 |
| 410 | 20230726 | 121600 | 939594325 | 2675 | 2675 | 2675 | 2675 | 4 |
| 411 | 20230726 | 121500 | 939583625 | 2675 | 2675 | 2675 | 2675 | 15 |
| 412 | 20230726 | 121400 | 939543500 | 2675 | 2675 | 2675 | 2675 | 0 |
| 413 | 20230726 | 121300 | 939543500 | 2675 | 2670 | 2675 | 2670 | 50 |
| 414 | 20230726 | 121200 | 939409825 | 2670 | 2675 | 2675 | 2670 | 4200 |
| 415 | 20230726 | 121100 | 928174940 | 2675 | 2670 | 2675 | 2670 | 920 |
| 416 | 20230726 | 121000 | 925714430 | 2670 | 2675 | 2675 | 2670 | 4820 |
| 417 | 20230726 | 120900 | 912843580 | 2680 | 2680 | 2680 | 2680 | 0 |
| 418 | 20230726 | 120800 | 912843580 | 2680 | 2680 | 2680 | 2680 | 21 |
| 419 | 20230726 | 120700 | 912787300 | 2680 | 2680 | 2680 | 2680 | 0 |
| 420 | 20230726 | 120600 | 912787300 | 2680 | 2680 | 2680 | 2680 | 248 |
| 421 | 20230726 | 120500 | 912122660 | 2680 | 2680 | 2680 | 2680 | 0 |
| 422 | 20230726 | 120400 | 912122660 | 2680 | 2680 | 2680 | 2680 | 2 |
| 423 | 20230726 | 120300 | 912117300 | 2670 | 2680 | 2680 | 2670 | 2000 |
| 424 | 20230726 | 120200 | 906773930 | 2680 | 2685 | 2685 | 2680 | 27 |
| 425 | 20230726 | 120100 | 906701560 | 2685 | 2685 | 2685 | 2685 | 77 |
| 426 | 20230726 | 120000 | 906494815 | 2685 | 2675 | 2685 | 2675 | 252 |
| 427 | 20230726 | 115900 | 905820675 | 2680 | 2680 | 2680 | 2680 | 171 |
| 428 | 20230726 | 115800 | 905362395 | 2675 | 2675 | 2675 | 2675 | 1128 |
| 429 | 20230726 | 115700 | 902344995 | 2675 | 2685 | 2685 | 2675 | 325 |
| 430 | 20230726 | 115600 | 901474175 | 2685 | 2685 | 2685 | 2685 | 2 |
| 431 | 20230726 | 115500 | 901468805 | 2680 | 2685 | 2685 | 2675 | 2168 |
| 432 | 20230726 | 115400 | 895649400 | 2675 | 2680 | 2680 | 2675 | 323 |
| 433 | 20230726 | 115300 | 894785365 | 2675 | 2680 | 2680 | 2675 | 1528 |
| 434 | 20230726 | 115200 | 890696550 | 2680 | 2680 | 2680 | 2680 | 123 |
| 435 | 20230726 | 115100 | 890366910 | 2680 | 2680 | 2680 | 2680 | 104 |
| 436 | 20230726 | 115000 | 890088190 | 2680 | 2680 | 2680 | 2680 | 780 |
| 437 | 20230726 | 114900 | 887997790 | 2680 | 2680 | 2680 | 2680 | 450 |
| 438 | 20230726 | 114800 | 886791790 | 2685 | 2690 | 2690 | 2685 | 53 |
| 439 | 20230726 | 114700 | 886649475 | 2690 | 2690 | 2690 | 2690 | 0 |
| 440 | 20230726 | 114600 | 886649475 | 2690 | 2690 | 2690 | 2690 | 5 |
| 441 | 20230726 | 114500 | 886636025 | 2690 | 2690 | 2690 | 2690 | 16 |
| 442 | 20230726 | 114400 | 886592985 | 2690 | 2685 | 2690 | 2685 | 461 |
| 443 | 20230726 | 114300 | 885353490 | 2685 | 2685 | 2685 | 2685 | 0 |
| 444 | 20230726 | 114200 | 885353490 | 2685 | 2685 | 2685 | 2685 | 400 |
| 445 | 20230726 | 114100 | 884279490 | 2680 | 2680 | 2680 | 2680 | 0 |
| 446 | 20230726 | 114000 | 884279490 | 2680 | 2680 | 2680 | 2680 | 200 |
| 447 | 20230726 | 113900 | 883743490 | 2680 | 2680 | 2680 | 2680 | 33 |
| 448 | 20230726 | 113800 | 883655050 | 2675 | 2675 | 2675 | 2675 | 40 |
| 449 | 20230726 | 113700 | 883548050 | 2670 | 2675 | 2675 | 2670 | 4000 |
| 450 | 20230726 | 113600 | 872867225 | 2690 | 2680 | 2690 | 2670 | 4100 |
| 451 | 20230726 | 113500 | 861913695 | 2680 | 2680 | 2680 | 2680 | 0 |
| 452 | 20230726 | 113400 | 861913695 | 2680 | 2680 | 2680 | 2680 | 500 |
| 453 | 20230726 | 113300 | 860573695 | 2680 | 2690 | 2690 | 2680 | 502 |
| 454 | 20230726 | 113200 | 859228315 | 2675 | 2680 | 2680 | 2675 | 1772 |
| 455 | 20230726 | 113100 | 854482235 | 2680 | 2680 | 2680 | 2680 | 208 |
| 456 | 20230726 | 113000 | 853924795 | 2675 | 2675 | 2675 | 2675 | 0 |
| 457 | 20230726 | 112900 | 853924795 | 2675 | 2675 | 2675 | 2675 | 15 |
| 458 | 20230726 | 112800 | 853884670 | 2675 | 2675 | 2675 | 2675 | 141 |
| 459 | 20230726 | 112700 | 853507495 | 2670 | 2670 | 2670 | 2670 | 0 |
| 460 | 20230726 | 112600 | 853507495 | 2670 | 2690 | 2690 | 2670 | 2413 |
| 461 | 20230726 | 112500 | 847051555 | 2690 | 2690 | 2695 | 2690 | 457 |
| 462 | 20230726 | 112400 | 845821975 | 2690 | 2690 | 2690 | 2690 | 1 |
| 463 | 20230726 | 112300 | 845819285 | 2675 | 2680 | 2680 | 2675 | 130 |
| 464 | 20230726 | 112200 | 845471435 | 2675 | 2675 | 2675 | 2675 | 0 |
| 465 | 20230726 | 112100 | 845471435 | 2675 | 2685 | 2685 | 2675 | 3002 |
| 466 | 20230726 | 112000 | 837435105 | 2685 | 2690 | 2690 | 2685 | 22 |
| 467 | 20230726 | 111900 | 837375950 | 2675 | 2675 | 2675 | 2675 | 0 |
| 468 | 20230726 | 111800 | 837375950 | 2675 | 2690 | 2690 | 2675 | 6511 |
| 469 | 20230726 | 111700 | 819913910 | 2695 | 2695 | 2695 | 2695 | 26 |
| 470 | 20230726 | 111600 | 819843840 | 2695 | 2690 | 2695 | 2690 | 862 |
| 471 | 20230726 | 111500 | 817525010 | 2690 | 2690 | 2690 | 2690 | 0 |
| 472 | 20230726 | 111400 | 817525010 | 2690 | 2690 | 2690 | 2690 | 40 |
| 473 | 20230726 | 111300 | 817417410 | 2690 | 2690 | 2690 | 2690 | 5 |
| 474 | 20230726 | 111200 | 817403960 | 2680 | 2680 | 2680 | 2680 | 1001 |
| 475 | 20230726 | 111100 | 814721280 | 2680 | 2685 | 2685 | 2680 | 467 |
| 476 | 20230726 | 111000 | 813469625 | 2685 | 2690 | 2690 | 2685 | 157 |
| 477 | 20230726 | 110900 | 813048060 | 2690 | 2690 | 2690 | 2690 | 10 |
| 478 | 20230726 | 110800 | 813021160 | 2680 | 2680 | 2680 | 2680 | 2000 |
| 479 | 20230726 | 110700 | 807661160 | 2680 | 2695 | 2695 | 2680 | 1565 |
| 480 | 20230726 | 110600 | 803451450 | 2680 | 2690 | 2690 | 2680 | 600 |
| 481 | 20230726 | 110500 | 801840965 | 2695 | 2695 | 2700 | 2695 | 1093 |
| 482 | 20230726 | 110400 | 798890955 | 2695 | 2695 | 2695 | 2695 | 25 |
| 483 | 20230726 | 110300 | 798823580 | 2695 | 2690 | 2695 | 2685 | 1915 |
| 484 | 20230726 | 110200 | 793671770 | 2685 | 2690 | 2690 | 2685 | 546 |
| 485 | 20230726 | 110100 | 792205605 | 2690 | 2690 | 2690 | 2690 | 444 |
| 486 | 20230726 | 110000 | 791011245 | 2690 | 2690 | 2690 | 2690 | 249 |
| 487 | 20230726 | 105900 | 790341435 | 2695 | 2695 | 2695 | 2695 | 53 |
| 488 | 20230726 | 105800 | 790198600 | 2695 | 2690 | 2695 | 2690 | 511 |
| 489 | 20230726 | 105700 | 788823955 | 2695 | 2695 | 2695 | 2695 | 7 |
| 490 | 20230726 | 105600 | 788805090 | 2695 | 2690 | 2695 | 2690 | 210 |
| 491 | 20230726 | 105500 | 788239190 | 2690 | 2690 | 2690 | 2690 | 870 |
| 492 | 20230726 | 105400 | 785898890 | 2690 | 2690 | 2690 | 2690 | 10 |
| 493 | 20230726 | 105300 | 785871990 | 2685 | 2685 | 2685 | 2685 | 0 |
| 494 | 20230726 | 105200 | 785871990 | 2685 | 2690 | 2690 | 2685 | 351 |
| 495 | 20230726 | 105100 | 784928805 | 2690 | 2690 | 2690 | 2690 | 242 |
| 496 | 20230726 | 105000 | 784277825 | 2690 | 2675 | 2690 | 2675 | 3638 |
| 497 | 20230726 | 104900 | 774545125 | 2665 | 2670 | 2670 | 2665 | 1449 |
| 498 | 20230726 | 104800 | 770676300 | 2670 | 2675 | 2675 | 2670 | 2051 |
| 499 | 20230726 | 104700 | 765200065 | 2675 | 2675 | 2675 | 2670 | 153 |
| 500 | 20230726 | 104600 | 764791275 | 2675 | 2675 | 2675 | 2675 | 50 |
| 501 | 20230726 | 104500 | 764657525 | 2675 | 2675 | 2675 | 2675 | 5 |
| 502 | 20230726 | 104400 | 764644150 | 2665 | 2680 | 2680 | 2665 | 7821 |
| 503 | 20230726 | 104300 | 743761430 | 2675 | 2685 | 2685 | 2670 | 25636 |
| 504 | 20230726 | 104200 | 675242830 | 2685 | 2690 | 2690 | 2680 | 2771 |
| 505 | 20230726 | 104100 | 667802615 | 2690 | 2690 | 2690 | 2690 | 192 |
| 506 | 20230726 | 104000 | 667286135 | 2685 | 2690 | 2695 | 2685 | 1631 |
| 507 | 20230726 | 103900 | 662903740 | 2690 | 2685 | 2695 | 2685 | 873 |
| 508 | 20230726 | 103800 | 660554960 | 2685 | 2690 | 2690 | 2680 | 2398 |
| 509 | 20230726 | 103700 | 654125785 | 2680 | 2690 | 2700 | 2680 | 3119 |
| 510 | 20230726 | 103600 | 645741145 | 2695 | 2695 | 2695 | 2690 | 1105 |
| 511 | 20230726 | 103500 | 642767765 | 2695 | 2700 | 2700 | 2695 | 31 |
| 512 | 20230726 | 103400 | 642684215 | 2695 | 2700 | 2700 | 2695 | 1257 |
| 513 | 20230726 | 103300 | 639295575 | 2695 | 2690 | 2695 | 2690 | 1129 |
| 514 | 20230726 | 103200 | 636258005 | 2690 | 2695 | 2700 | 2690 | 2469 |
| 515 | 20230726 | 103100 | 629611935 | 2695 | 2690 | 2695 | 2690 | 394 |
| 516 | 20230726 | 103000 | 628551790 | 2695 | 2695 | 2695 | 2695 | 2 |
| 517 | 20230726 | 102900 | 628546400 | 2690 | 2695 | 2695 | 2690 | 4651 |
| 518 | 20230726 | 102800 | 616034600 | 2700 | 2700 | 2700 | 2700 | 0 |
| 519 | 20230726 | 102700 | 616034600 | 2700 | 2695 | 2700 | 2695 | 365 |
| 520 | 20230726 | 102600 | 615050425 | 2695 | 2700 | 2700 | 2695 | 6271 |
| 521 | 20230726 | 102500 | 598148160 | 2700 | 2700 | 2700 | 2700 | 69 |
| 522 | 20230726 | 102400 | 597961860 | 2700 | 2700 | 2700 | 2700 | 1800 |
| 523 | 20230726 | 102300 | 593101860 | 2700 | 2700 | 2710 | 2700 | 6645 |
| 524 | 20230726 | 102200 | 575159635 | 2700 | 2700 | 2700 | 2695 | 1462 |
| 525 | 20230726 | 102100 | 571213235 | 2705 | 2700 | 2705 | 2700 | 2428 |
| 526 | 20230726 | 102000 | 564657135 | 2700 | 2710 | 2710 | 2700 | 2167 |
| 527 | 20230726 | 101900 | 558805085 | 2710 | 2710 | 2710 | 2700 | 2870 |
| 528 | 20230726 | 101800 | 551053885 | 2700 | 2700 | 2700 | 2700 | 0 |
| 529 | 20230726 | 101700 | 551053885 | 2700 | 2700 | 2705 | 2700 | 35 |
| 530 | 20230726 | 101600 | 550959370 | 2705 | 2710 | 2710 | 2705 | 76 |
| 531 | 20230726 | 101500 | 550753760 | 2710 | 2710 | 2710 | 2710 | 0 |
| 532 | 20230726 | 101400 | 550753760 | 2710 | 2700 | 2710 | 2700 | 229 |
| 533 | 20230726 | 101300 | 550135320 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 534 | 20230726 | 101200 | 547435320 | 2700 | 2700 | 2700 | 2700 | 100 |
| 535 | 20230726 | 101100 | 547165320 | 2700 | 2700 | 2700 | 2700 | 1893 |
| 536 | 20230726 | 101000 | 542054220 | 2700 | 2700 | 2700 | 2700 | 105 |
| 537 | 20230726 | 100900 | 541770720 | 2700 | 2700 | 2700 | 2700 | 142 |
| 538 | 20230726 | 100800 | 541387320 | 2695 | 2710 | 2710 | 2695 | 107 |
| 539 | 20230726 | 100700 | 541097450 | 2705 | 2710 | 2710 | 2700 | 33673 |
| 540 | 20230726 | 100600 | 450118605 | 2710 | 2710 | 2710 | 2710 | 2 |
| 541 | 20230726 | 100500 | 450113185 | 2705 | 2710 | 2710 | 2705 | 884 |
| 542 | 20230726 | 100400 | 447719285 | 2710 | 2710 | 2710 | 2710 | 610 |
| 543 | 20230726 | 100300 | 446066185 | 2710 | 2710 | 2710 | 2700 | 7930 |
| 544 | 20230726 | 100200 | 424646290 | 2710 | 2710 | 2710 | 2710 | 1 |
| 545 | 20230726 | 100100 | 424643580 | 2710 | 2710 | 2710 | 2700 | 4527 |
| 546 | 20230726 | 100000 | 412389100 | 2710 | 2720 | 2720 | 2700 | 20696 |
| 547 | 20230726 | 095900 | 356371785 | 2720 | 2725 | 2725 | 2720 | 51 |
| 548 | 20230726 | 095800 | 356232815 | 2725 | 2725 | 2725 | 2720 | 3751 |
| 549 | 20230726 | 095700 | 346026750 | 2725 | 2725 | 2725 | 2725 | 400 |
| 550 | 20230726 | 095600 | 344936750 | 2730 | 2730 | 2730 | 2730 | 320 |
| 551 | 20230726 | 095500 | 344063150 | 2730 | 2730 | 2730 | 2730 | 13 |
| 552 | 20230726 | 095400 | 344027660 | 2740 | 2740 | 2740 | 2740 | 4 |
| 553 | 20230726 | 095300 | 344016700 | 2740 | 2740 | 2740 | 2740 | 7 |
| 554 | 20230726 | 095200 | 343997520 | 2740 | 2740 | 2740 | 2725 | 9846 |
| 555 | 20230726 | 095100 | 317131510 | 2740 | 2735 | 2740 | 2735 | 2440 |
| 556 | 20230726 | 095000 | 310453075 | 2735 | 2735 | 2735 | 2735 | 130 |
| 557 | 20230726 | 094900 | 310097525 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 558 | 20230726 | 094800 | 307362525 | 2730 | 2730 | 2730 | 2730 | 330 |
| 559 | 20230726 | 094700 | 306461625 | 2725 | 2725 | 2730 | 2725 | 533 |
| 560 | 20230726 | 094600 | 305006700 | 2730 | 2725 | 2730 | 2725 | 360 |
| 561 | 20230726 | 094500 | 304024850 | 2725 | 2725 | 2725 | 2725 | 11732 |
| 562 | 20230726 | 094400 | 272055150 | 2725 | 2730 | 2730 | 2725 | 3302 |
| 563 | 20230726 | 094300 | 263057170 | 2730 | 2735 | 2735 | 2730 | 889 |
| 564 | 20230726 | 094200 | 260630175 | 2735 | 2735 | 2735 | 2735 | 424 |
| 565 | 20230726 | 094100 | 259470535 | 2740 | 2740 | 2740 | 2740 | 19 |
| 566 | 20230726 | 094000 | 259418475 | 2740 | 2740 | 2740 | 2740 | 5 |
| 567 | 20230726 | 093900 | 259404775 | 2745 | 2740 | 2745 | 2740 | 409 |
| 568 | 20230726 | 093800 | 258282570 | 2740 | 2735 | 2745 | 2730 | 1681 |
| 569 | 20230726 | 093700 | 253693070 | 2735 | 2745 | 2745 | 2735 | 4233 |
| 570 | 20230726 | 093600 | 242106920 | 2740 | 2740 | 2740 | 2740 | 101 |
| 571 | 20230726 | 093500 | 241830180 | 2740 | 2740 | 2740 | 2740 | 18 |
| 572 | 20230726 | 093400 | 241780860 | 2740 | 2740 | 2740 | 2740 | 5 |
| 573 | 20230726 | 093300 | 241767160 | 2725 | 2745 | 2745 | 2725 | 2819 |
| 574 | 20230726 | 093200 | 234080860 | 2745 | 2745 | 2745 | 2725 | 7044 |
| 575 | 20230726 | 093100 | 214860290 | 2745 | 2740 | 2745 | 2735 | 243 |
| 576 | 20230726 | 093000 | 214195110 | 2740 | 2735 | 2740 | 2735 | 739 |
| 577 | 20230726 | 092900 | 212173930 | 2730 | 2740 | 2740 | 2730 | 60 |
| 578 | 20230726 | 092800 | 212010030 | 2740 | 2735 | 2740 | 2730 | 537 |
| 579 | 20230726 | 092700 | 210540575 | 2735 | 2730 | 2735 | 2730 | 7438 |
| 580 | 20230726 | 092600 | 190201785 | 2730 | 2735 | 2735 | 2720 | 10815 |
| 581 | 20230726 | 092500 | 160692965 | 2735 | 2735 | 2735 | 2730 | 1598 |
| 582 | 20230726 | 092400 | 156328570 | 2735 | 2740 | 2740 | 2735 | 6706 |
| 583 | 20230726 | 092300 | 137987640 | 2740 | 2740 | 2740 | 2740 | 1032 |
| 584 | 20230726 | 092200 | 135159960 | 2740 | 2740 | 2750 | 2740 | 2971 |
| 585 | 20230726 | 092100 | 127014120 | 2740 | 2750 | 2750 | 2740 | 265 |
| 586 | 20230726 | 092000 | 126287870 | 2740 | 2745 | 2750 | 2740 | 131 |
| 587 | 20230726 | 091900 | 125928545 | 2745 | 2750 | 2750 | 2740 | 435 |
| 588 | 20230726 | 091800 | 124735345 | 2740 | 2740 | 2740 | 2735 | 2106 |
| 589 | 20230726 | 091700 | 118968055 | 2740 | 2745 | 2745 | 2740 | 3173 |
| 590 | 20230726 | 091600 | 110273335 | 2745 | 2750 | 2750 | 2740 | 8909 |
| 591 | 20230726 | 091500 | 85779820 | 2750 | 2755 | 2760 | 2750 | 1955 |
| 592 | 20230726 | 091400 | 80403245 | 2755 | 2755 | 2765 | 2755 | 255 |
| 593 | 20230726 | 091300 | 79700570 | 2755 | 2755 | 2770 | 2750 | 1264 |
| 594 | 20230726 | 091200 | 76222260 | 2755 | 2755 | 2755 | 2750 | 4613 |
| 595 | 20230726 | 091100 | 63523045 | 2755 | 2760 | 2760 | 2755 | 1000 |
| 596 | 20230726 | 091000 | 60767995 | 2770 | 2770 | 2770 | 2770 | 12 |
| 597 | 20230726 | 090900 | 60734755 | 2760 | 2760 | 2760 | 2760 | 1 |
| 598 | 20230726 | 090800 | 60731995 | 2750 | 2755 | 2755 | 2750 | 4817 |
| 599 | 20230726 | 090700 | 47476550 | 2755 | 2755 | 2765 | 2750 | 3010 |
| 600 | 20230726 | 090600 | 39195300 | 2755 | 2770 | 2770 | 2750 | 5698 |
| 601 | 20230726 | 090500 | 23507555 | 2770 | 2770 | 2770 | 2760 | 882 |
| 602 | 20230726 | 090400 | 21067525 | 2780 | 2780 | 2780 | 2770 | 1534 |
| 603 | 20230726 | 090300 | 16817755 | 2780 | 2780 | 2780 | 2775 | 155 |
| 604 | 20230726 | 090200 | 16387115 | 2780 | 2785 | 2790 | 2780 | 2190 |
| 605 | 20230726 | 090100 | 10292560 | 2785 | 2790 | 2795 | 2785 | 627 |
| 606 | 20230726 | 090000 | 8545270 | 2795 | 2775 | 2795 | 2775 | 3075 |