30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 5433 |
| 3 | 20230726 | 190200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20230726 | 190100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20230726 | 190000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20230726 | 185900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20230726 | 185800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20230726 | 185700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20230726 | 185600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20230726 | 185500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20230726 | 185400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20230726 | 185300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20230726 | 185200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20230726 | 185100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20230726 | 185000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20230726 | 184900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20230726 | 184800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20230726 | 184700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20230726 | 184600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20230726 | 184500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20230726 | 184400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20230726 | 184300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20230726 | 184200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20230726 | 184100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20230726 | 184000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20230726 | 183900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20230726 | 183800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20230726 | 183700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20230726 | 183600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20230726 | 183500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20230726 | 183400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20230726 | 183300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 5433 |
| 33 | 20230726 | 183200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20230726 | 183100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20230726 | 183000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20230726 | 182900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20230726 | 182800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20230726 | 182700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20230726 | 182600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20230726 | 182500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20230726 | 182400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20230726 | 182300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20230726 | 182200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20230726 | 182100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20230726 | 182000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20230726 | 181900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20230726 | 181800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20230726 | 181700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20230726 | 181600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20230726 | 181500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20230726 | 181400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20230726 | 181300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20230726 | 181200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20230726 | 181100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20230726 | 181000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20230726 | 180900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20230726 | 180800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20230726 | 180700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20230726 | 180600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20230726 | 180500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20230726 | 180400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20230726 | 180300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 5433 |
| 63 | 20230726 | 180200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20230726 | 180100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20230726 | 180000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20230726 | 175900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20230726 | 175800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20230726 | 175700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20230726 | 175600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20230726 | 175500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20230726 | 175400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20230726 | 175300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20230726 | 175200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20230726 | 175100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20230726 | 175000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20230726 | 174900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20230726 | 174800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20230726 | 174700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20230726 | 174600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20230726 | 174500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20230726 | 174400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20230726 | 174300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20230726 | 174200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20230726 | 174100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20230726 | 174000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20230726 | 173900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20230726 | 173800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20230726 | 173700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20230726 | 173600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20230726 | 173500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20230726 | 173400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20230726 | 173300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 5433 |
| 93 | 20230726 | 173200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20230726 | 173100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20230726 | 173000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20230726 | 172900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20230726 | 172800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20230726 | 172700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20230726 | 172600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20230726 | 172500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20230726 | 172400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20230726 | 172300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20230726 | 172200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20230726 | 172100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20230726 | 172000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20230726 | 171900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20230726 | 171800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20230726 | 171700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20230726 | 171600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20230726 | 171500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20230726 | 171400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20230726 | 171300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20230726 | 171200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20230726 | 171100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20230726 | 171000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20230726 | 170900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20230726 | 170800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20230726 | 170700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20230726 | 170600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20230726 | 170500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20230726 | 170400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20230726 | 170300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 5433 |
| 123 | 20230726 | 170200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20230726 | 170100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20230726 | 170000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20230726 | 165900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20230726 | 165800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20230726 | 165700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20230726 | 165600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20230726 | 165500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20230726 | 165400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20230726 | 165300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20230726 | 165200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20230726 | 165100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20230726 | 165000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20230726 | 164900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20230726 | 164800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20230726 | 164700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20230726 | 164600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20230726 | 164500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20230726 | 164400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20230726 | 164300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20230726 | 164200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20230726 | 164100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20230726 | 164000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20230726 | 163900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20230726 | 163800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20230726 | 163700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20230726 | 163600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20230726 | 163500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20230726 | 163400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20230726 | 163300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 5433 |
| 153 | 20230726 | 163200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20230726 | 163100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20230726 | 163000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20230726 | 162900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20230726 | 162800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20230726 | 162700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20230726 | 162600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20230726 | 162500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20230726 | 162400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20230726 | 162300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20230726 | 162200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20230726 | 162100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20230726 | 162000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20230726 | 161900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20230726 | 161800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20230726 | 161700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20230726 | 161600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20230726 | 161500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20230726 | 161400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20230726 | 161300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20230726 | 161200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20230726 | 161100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20230726 | 161000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20230726 | 160900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20230726 | 160800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20230726 | 160700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20230726 | 160600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20230726 | 160500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20230726 | 160400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20230726 | 160300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 5433 |
| 183 | 20230726 | 160200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20230726 | 160100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20230726 | 160000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20230726 | 155900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20230726 | 155800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20230726 | 155700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20230726 | 155600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20230726 | 155500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20230726 | 155400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20230726 | 155300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20230726 | 155200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20230726 | 155100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20230726 | 155000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20230726 | 154900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20230726 | 154800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20230726 | 154700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20230726 | 154600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20230726 | 154500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20230726 | 154400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20230726 | 154300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20230726 | 154200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20230726 | 154100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20230726 | 154000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20230726 | 153900 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20230726 | 153800 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20230726 | 153700 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20230726 | 153600 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20230726 | 153500 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20230726 | 153400 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20230726 | 153300 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 5433 |
| 213 | 20230726 | 153200 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 214 | 20230726 | 153100 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 215 | 20230726 | 153000 | 1537867680 | 3300 | 3300 | 3300 | 3300 | 5433 |
| 216 | 20230726 | 152900 | 1519938780 | 3305 | 3305 | 3305 | 3305 | 0 |
| 217 | 20230726 | 152800 | 1519938780 | 3305 | 3305 | 3305 | 3305 | 0 |
| 218 | 20230726 | 152700 | 1519938780 | 3305 | 3305 | 3305 | 3305 | 0 |
| 219 | 20230726 | 152600 | 1519938780 | 3305 | 3305 | 3305 | 3305 | 0 |
| 220 | 20230726 | 152500 | 1519938780 | 3305 | 3305 | 3305 | 3305 | 0 |
| 221 | 20230726 | 152400 | 1519938780 | 3305 | 3305 | 3305 | 3305 | 0 |
| 222 | 20230726 | 152300 | 1519938780 | 3305 | 3305 | 3305 | 3305 | 0 |
| 223 | 20230726 | 152200 | 1519938780 | 3305 | 3305 | 3305 | 3305 | 0 |
| 224 | 20230726 | 152100 | 1519938780 | 3305 | 3305 | 3305 | 3305 | 0 |
| 225 | 20230726 | 152000 | 1519938780 | 3305 | 3305 | 3305 | 3305 | 0 |
| 226 | 20230726 | 151900 | 1519938780 | 3305 | 3310 | 3310 | 3305 | 990 |
| 227 | 20230726 | 151800 | 1516665915 | 3310 | 3300 | 3310 | 3300 | 3156 |
| 228 | 20230726 | 151700 | 1506237370 | 3305 | 3300 | 3305 | 3300 | 488 |
| 229 | 20230726 | 151600 | 1504626640 | 3305 | 3310 | 3310 | 3305 | 1781 |
| 230 | 20230726 | 151500 | 1498739985 | 3305 | 3310 | 3310 | 3305 | 650 |
| 231 | 20230726 | 151400 | 1496591610 | 3310 | 3310 | 3310 | 3310 | 441 |
| 232 | 20230726 | 151300 | 1495131900 | 3320 | 3315 | 3320 | 3310 | 1134 |
| 233 | 20230726 | 151200 | 1491377680 | 3315 | 3330 | 3330 | 3310 | 1552 |
| 234 | 20230726 | 151100 | 1486236365 | 3315 | 3315 | 3315 | 3315 | 962 |
| 235 | 20230726 | 151000 | 1483047335 | 3310 | 3310 | 3330 | 3310 | 4484 |
| 236 | 20230726 | 150900 | 1468178235 | 3310 | 3310 | 3310 | 3310 | 644 |
| 237 | 20230726 | 150800 | 1466046595 | 3310 | 3310 | 3310 | 3310 | 860 |
| 238 | 20230726 | 150700 | 1463199995 | 3310 | 3310 | 3310 | 3310 | 133 |
| 239 | 20230726 | 150600 | 1462759765 | 3310 | 3315 | 3315 | 3310 | 3154 |
| 240 | 20230726 | 150500 | 1452319925 | 3315 | 3310 | 3315 | 3310 | 8 |
| 241 | 20230726 | 150400 | 1452293430 | 3310 | 3310 | 3310 | 3310 | 6 |
| 242 | 20230726 | 150300 | 1452273570 | 3310 | 3315 | 3315 | 3310 | 408 |
| 243 | 20230726 | 150200 | 1450921075 | 3315 | 3315 | 3315 | 3315 | 132 |
| 244 | 20230726 | 150100 | 1450483495 | 3315 | 3315 | 3315 | 3315 | 249 |
| 245 | 20230726 | 150000 | 1449658060 | 3320 | 3330 | 3330 | 3315 | 1154 |
| 246 | 20230726 | 145900 | 1445818030 | 3330 | 3320 | 3330 | 3320 | 398 |
| 247 | 20230726 | 145800 | 1444493195 | 3320 | 3325 | 3325 | 3315 | 512 |
| 248 | 20230726 | 145700 | 1442795720 | 3320 | 3310 | 3320 | 3310 | 3064 |
| 249 | 20230726 | 145600 | 1432633085 | 3310 | 3310 | 3310 | 3310 | 3043 |
| 250 | 20230726 | 145500 | 1422560755 | 3310 | 3310 | 3315 | 3310 | 130 |
| 251 | 20230726 | 145400 | 1422129855 | 3315 | 3310 | 3315 | 3310 | 98 |
| 252 | 20230726 | 145300 | 1421805260 | 3310 | 3315 | 3315 | 3310 | 586 |
| 253 | 20230726 | 145200 | 1419865220 | 3315 | 3310 | 3315 | 3310 | 190 |
| 254 | 20230726 | 145100 | 1419235420 | 3310 | 3310 | 3310 | 3310 | 5 |
| 255 | 20230726 | 145000 | 1419218870 | 3310 | 3310 | 3310 | 3310 | 110 |
| 256 | 20230726 | 144900 | 1418854770 | 3310 | 3310 | 3310 | 3310 | 17 |
| 257 | 20230726 | 144800 | 1418798500 | 3310 | 3310 | 3310 | 3310 | 10 |
| 258 | 20230726 | 144700 | 1418765400 | 3310 | 3310 | 3310 | 3310 | 5 |
| 259 | 20230726 | 144600 | 1418748850 | 3315 | 3305 | 3315 | 3305 | 637 |
| 260 | 20230726 | 144500 | 1416639855 | 3310 | 3310 | 3320 | 3310 | 3420 |
| 261 | 20230726 | 144400 | 1405311150 | 3310 | 3310 | 3310 | 3310 | 16 |
| 262 | 20230726 | 144300 | 1405258190 | 3310 | 3320 | 3320 | 3310 | 2623 |
| 263 | 20230726 | 144200 | 1396564800 | 3315 | 3320 | 3320 | 3315 | 201 |
| 264 | 20230726 | 144100 | 1395897535 | 3320 | 3320 | 3320 | 3320 | 5 |
| 265 | 20230726 | 144000 | 1395880935 | 3330 | 3315 | 3330 | 3315 | 137 |
| 266 | 20230726 | 143900 | 1395424875 | 3315 | 3320 | 3325 | 3315 | 585 |
| 267 | 20230726 | 143800 | 1393481280 | 3320 | 3325 | 3325 | 3320 | 762 |
| 268 | 20230726 | 143700 | 1390947705 | 3325 | 3320 | 3325 | 3320 | 23 |
| 269 | 20230726 | 143600 | 1390871255 | 3325 | 3320 | 3325 | 3320 | 398 |
| 270 | 20230726 | 143500 | 1389549090 | 3320 | 3320 | 3320 | 3315 | 484 |
| 271 | 20230726 | 143400 | 1387942260 | 3315 | 3315 | 3315 | 3315 | 56 |
| 272 | 20230726 | 143300 | 1387756620 | 3315 | 3315 | 3315 | 3310 | 137 |
| 273 | 20230726 | 143200 | 1387302490 | 3325 | 3315 | 3325 | 3310 | 1088 |
| 274 | 20230726 | 143100 | 1383692795 | 3315 | 3320 | 3320 | 3310 | 2203 |
| 275 | 20230726 | 143000 | 1376380030 | 3320 | 3320 | 3320 | 3320 | 55 |
| 276 | 20230726 | 142900 | 1376197430 | 3325 | 3320 | 3325 | 3320 | 55 |
| 277 | 20230726 | 142800 | 1376014605 | 3320 | 3320 | 3320 | 3320 | 5 |
| 278 | 20230726 | 142700 | 1375998005 | 3320 | 3325 | 3325 | 3320 | 361 |
| 279 | 20230726 | 142600 | 1374799130 | 3320 | 3310 | 3320 | 3310 | 3710 |
| 280 | 20230726 | 142500 | 1362500060 | 3315 | 3315 | 3315 | 3315 | 223 |
| 281 | 20230726 | 142400 | 1361760815 | 3315 | 3315 | 3320 | 3310 | 284 |
| 282 | 20230726 | 142300 | 1360819360 | 3315 | 3315 | 3315 | 3310 | 370 |
| 283 | 20230726 | 142200 | 1359593470 | 3310 | 3310 | 3315 | 3310 | 51 |
| 284 | 20230726 | 142100 | 1359424455 | 3315 | 3315 | 3325 | 3315 | 626 |
| 285 | 20230726 | 142000 | 1357346365 | 3315 | 3330 | 3330 | 3315 | 1304 |
| 286 | 20230726 | 141900 | 1353017295 | 3330 | 3325 | 3330 | 3325 | 27 |
| 287 | 20230726 | 141800 | 1352927410 | 3325 | 3330 | 3335 | 3325 | 260 |
| 288 | 20230726 | 141700 | 1352061160 | 3330 | 3320 | 3330 | 3320 | 1880 |
| 289 | 20230726 | 141600 | 1345811500 | 3315 | 3310 | 3315 | 3310 | 1949 |
| 290 | 20230726 | 141500 | 1339350590 | 3310 | 3310 | 3310 | 3310 | 138 |
| 291 | 20230726 | 141400 | 1338893810 | 3310 | 3310 | 3315 | 3310 | 1223 |
| 292 | 20230726 | 141300 | 1334845675 | 3310 | 3315 | 3315 | 3310 | 188 |
| 293 | 20230726 | 141200 | 1334222555 | 3310 | 3310 | 3310 | 3310 | 6 |
| 294 | 20230726 | 141100 | 1334202695 | 3315 | 3325 | 3325 | 3315 | 991 |
| 295 | 20230726 | 141000 | 1330909110 | 3325 | 3310 | 3325 | 3310 | 2079 |
| 296 | 20230726 | 140900 | 1324015395 | 3305 | 3310 | 3315 | 3305 | 1104 |
| 297 | 20230726 | 140800 | 1320361085 | 3305 | 3310 | 3310 | 3305 | 194 |
| 298 | 20230726 | 140700 | 1319719610 | 3310 | 3315 | 3315 | 3310 | 220 |
| 299 | 20230726 | 140600 | 1318991380 | 3310 | 3310 | 3315 | 3310 | 1986 |
| 300 | 20230726 | 140500 | 1312417620 | 3310 | 3325 | 3325 | 3305 | 3394 |
| 301 | 20230726 | 140400 | 1301149320 | 3325 | 3325 | 3330 | 3325 | 285 |
| 302 | 20230726 | 140300 | 1300201570 | 3330 | 3330 | 3335 | 3325 | 4639 |
| 303 | 20230726 | 140200 | 1284754495 | 3330 | 3340 | 3345 | 3320 | 1849 |
| 304 | 20230726 | 140100 | 1278594120 | 3350 | 3355 | 3355 | 3335 | 3018 |
| 305 | 20230726 | 140000 | 1268486960 | 3355 | 3355 | 3355 | 3355 | 2348 |
| 306 | 20230726 | 135900 | 1260609420 | 3355 | 3360 | 3360 | 3355 | 774 |
| 307 | 20230726 | 135800 | 1258012060 | 3355 | 3350 | 3360 | 3350 | 277 |
| 308 | 20230726 | 135700 | 1257082505 | 3355 | 3355 | 3360 | 3355 | 2965 |
| 309 | 20230726 | 135600 | 1247134675 | 3355 | 3340 | 3355 | 3340 | 3257 |
| 310 | 20230726 | 135500 | 1236227810 | 3345 | 3330 | 3345 | 3330 | 2360 |
| 311 | 20230726 | 135400 | 1228348760 | 3330 | 3325 | 3330 | 3325 | 991 |
| 312 | 20230726 | 135300 | 1225051565 | 3340 | 3335 | 3345 | 3335 | 2434 |
| 313 | 20230726 | 135200 | 1216922810 | 3335 | 3340 | 3340 | 3330 | 3866 |
| 314 | 20230726 | 135100 | 1204041340 | 3340 | 3320 | 3340 | 3320 | 1427 |
| 315 | 20230726 | 135000 | 1199293870 | 3320 | 3325 | 3325 | 3320 | 180 |
| 316 | 20230726 | 134900 | 1198695430 | 3325 | 3325 | 3330 | 3325 | 705 |
| 317 | 20230726 | 134800 | 1196350815 | 3325 | 3325 | 3330 | 3325 | 732 |
| 318 | 20230726 | 134700 | 1193913315 | 3325 | 3335 | 3335 | 3325 | 867 |
| 319 | 20230726 | 134600 | 1191022300 | 3335 | 3345 | 3345 | 3335 | 268 |
| 320 | 20230726 | 134500 | 1190127295 | 3345 | 3350 | 3350 | 3345 | 1926 |
| 321 | 20230726 | 134400 | 1183684320 | 3350 | 3345 | 3350 | 3340 | 1457 |
| 322 | 20230726 | 134300 | 1178808825 | 3335 | 3335 | 3345 | 3325 | 1419 |
| 323 | 20230726 | 134200 | 1174078090 | 3335 | 3320 | 3335 | 3320 | 1696 |
| 324 | 20230726 | 134100 | 1168429850 | 3320 | 3295 | 3335 | 3295 | 2090 |
| 325 | 20230726 | 134000 | 1161520260 | 3300 | 3310 | 3310 | 3295 | 689 |
| 326 | 20230726 | 133900 | 1159244805 | 3315 | 3335 | 3350 | 3310 | 3054 |
| 327 | 20230726 | 133800 | 1149077495 | 3345 | 3350 | 3350 | 3340 | 1556 |
| 328 | 20230726 | 133700 | 1143872800 | 3350 | 3330 | 3350 | 3330 | 8494 |
| 329 | 20230726 | 133600 | 1115509210 | 3325 | 3320 | 3325 | 3320 | 1930 |
| 330 | 20230726 | 133500 | 1109092845 | 3320 | 3320 | 3320 | 3315 | 1202 |
| 331 | 20230726 | 133400 | 1105102235 | 3315 | 3320 | 3320 | 3310 | 381 |
| 332 | 20230726 | 133300 | 1103839260 | 3310 | 3315 | 3320 | 3310 | 1346 |
| 333 | 20230726 | 133200 | 1099375120 | 3310 | 3295 | 3310 | 3295 | 2792 |
| 334 | 20230726 | 133100 | 1090155945 | 3295 | 3300 | 3300 | 3295 | 153 |
| 335 | 20230726 | 133000 | 1089651740 | 3300 | 3295 | 3300 | 3295 | 390 |
| 336 | 20230726 | 132900 | 1088365960 | 3300 | 3305 | 3310 | 3300 | 368 |
| 337 | 20230726 | 132800 | 1087148445 | 3305 | 3295 | 3315 | 3295 | 88 |
| 338 | 20230726 | 132700 | 1086856905 | 3305 | 3300 | 3305 | 3295 | 794 |
| 339 | 20230726 | 132600 | 1084236310 | 3295 | 3310 | 3310 | 3295 | 2150 |
| 340 | 20230726 | 132500 | 1077139820 | 3310 | 3320 | 3320 | 3310 | 2567 |
| 341 | 20230726 | 132400 | 1068628660 | 3320 | 3310 | 3320 | 3305 | 2549 |
| 342 | 20230726 | 132300 | 1060178310 | 3310 | 3300 | 3310 | 3300 | 575 |
| 343 | 20230726 | 132200 | 1058278270 | 3300 | 3300 | 3310 | 3300 | 13 |
| 344 | 20230726 | 132100 | 1058235360 | 3305 | 3310 | 3315 | 3305 | 564 |
| 345 | 20230726 | 132000 | 1056366990 | 3315 | 3315 | 3315 | 3315 | 1906 |
| 346 | 20230726 | 131900 | 1050048600 | 3315 | 3305 | 3315 | 3305 | 1750 |
| 347 | 20230726 | 131800 | 1044253260 | 3305 | 3300 | 3310 | 3300 | 1662 |
| 348 | 20230726 | 131700 | 1038761540 | 3305 | 3300 | 3305 | 3300 | 68 |
| 349 | 20230726 | 131600 | 1038536890 | 3300 | 3305 | 3305 | 3300 | 16 |
| 350 | 20230726 | 131500 | 1038484040 | 3300 | 3295 | 3305 | 3295 | 266 |
| 351 | 20230726 | 131400 | 1037605000 | 3295 | 3295 | 3305 | 3295 | 2974 |
| 352 | 20230726 | 131300 | 1027794575 | 3285 | 3285 | 3295 | 3285 | 3168 |
| 353 | 20230726 | 131200 | 1017366455 | 3285 | 3285 | 3285 | 3285 | 6 |
| 354 | 20230726 | 131100 | 1017346745 | 3285 | 3285 | 3285 | 3280 | 6772 |
| 355 | 20230726 | 131000 | 995100890 | 3280 | 3280 | 3280 | 3280 | 6 |
| 356 | 20230726 | 130900 | 995081210 | 3280 | 3280 | 3285 | 3280 | 385 |
| 357 | 20230726 | 130800 | 993817205 | 3280 | 3280 | 3285 | 3280 | 128 |
| 358 | 20230726 | 130700 | 993396815 | 3280 | 3285 | 3285 | 3280 | 1064 |
| 359 | 20230726 | 130600 | 989904745 | 3280 | 3280 | 3280 | 3280 | 6 |
| 360 | 20230726 | 130500 | 989885065 | 3285 | 3285 | 3285 | 3285 | 100 |
| 361 | 20230726 | 130400 | 989556565 | 3280 | 3285 | 3285 | 3280 | 162 |
| 362 | 20230726 | 130300 | 989024495 | 3285 | 3285 | 3290 | 3285 | 1070 |
| 363 | 20230726 | 130200 | 985507045 | 3285 | 3285 | 3285 | 3285 | 4361 |
| 364 | 20230726 | 130100 | 971181160 | 3285 | 3285 | 3285 | 3285 | 85 |
| 365 | 20230726 | 130000 | 970901935 | 3285 | 3290 | 3290 | 3285 | 2809 |
| 366 | 20230726 | 125900 | 961673620 | 3290 | 3290 | 3290 | 3290 | 4045 |
| 367 | 20230726 | 125800 | 948365570 | 3290 | 3290 | 3290 | 3290 | 5 |
| 368 | 20230726 | 125700 | 948349120 | 3295 | 3295 | 3295 | 3295 | 254 |
| 369 | 20230726 | 125600 | 947512190 | 3290 | 3290 | 3290 | 3290 | 374 |
| 370 | 20230726 | 125500 | 946281730 | 3290 | 3300 | 3300 | 3290 | 2818 |
| 371 | 20230726 | 125400 | 937001550 | 3300 | 3300 | 3300 | 3300 | 592 |
| 372 | 20230726 | 125300 | 935047950 | 3300 | 3300 | 3300 | 3300 | 352 |
| 373 | 20230726 | 125200 | 933886350 | 3300 | 3300 | 3300 | 3300 | 0 |
| 374 | 20230726 | 125100 | 933886350 | 3300 | 3295 | 3300 | 3295 | 363 |
| 375 | 20230726 | 125000 | 932690250 | 3295 | 3295 | 3295 | 3295 | 601 |
| 376 | 20230726 | 124900 | 930709955 | 3295 | 3295 | 3295 | 3295 | 856 |
| 377 | 20230726 | 124800 | 927889435 | 3295 | 3295 | 3300 | 3295 | 1123 |
| 378 | 20230726 | 124700 | 924189145 | 3300 | 3300 | 3300 | 3300 | 0 |
| 379 | 20230726 | 124600 | 924189145 | 3300 | 3300 | 3300 | 3300 | 1 |
| 380 | 20230726 | 124500 | 924185845 | 3295 | 3300 | 3300 | 3295 | 1060 |
| 381 | 20230726 | 124400 | 920691190 | 3305 | 3305 | 3305 | 3305 | 0 |
| 382 | 20230726 | 124300 | 920691190 | 3305 | 3300 | 3305 | 3300 | 294 |
| 383 | 20230726 | 124200 | 919720840 | 3300 | 3300 | 3300 | 3300 | 1400 |
| 384 | 20230726 | 124100 | 915100840 | 3300 | 3300 | 3300 | 3300 | 80 |
| 385 | 20230726 | 124000 | 914836840 | 3300 | 3300 | 3300 | 3300 | 454 |
| 386 | 20230726 | 123900 | 913338640 | 3300 | 3300 | 3300 | 3300 | 300 |
| 387 | 20230726 | 123800 | 912348640 | 3305 | 3300 | 3305 | 3300 | 542 |
| 388 | 20230726 | 123700 | 910559540 | 3300 | 3300 | 3300 | 3300 | 221 |
| 389 | 20230726 | 123600 | 909830240 | 3300 | 3300 | 3300 | 3300 | 2737 |
| 390 | 20230726 | 123500 | 900798140 | 3305 | 3305 | 3305 | 3305 | 0 |
| 391 | 20230726 | 123400 | 900798140 | 3305 | 3305 | 3305 | 3305 | 3952 |
| 392 | 20230726 | 123300 | 887736780 | 3310 | 3310 | 3310 | 3310 | 0 |
| 393 | 20230726 | 123200 | 887736780 | 3310 | 3310 | 3310 | 3305 | 2479 |
| 394 | 20230726 | 123100 | 879542095 | 3310 | 3310 | 3310 | 3310 | 149 |
| 395 | 20230726 | 123000 | 879048905 | 3310 | 3310 | 3310 | 3310 | 0 |
| 396 | 20230726 | 122900 | 879048905 | 3310 | 3310 | 3310 | 3310 | 0 |
| 397 | 20230726 | 122800 | 879048905 | 3310 | 3310 | 3310 | 3310 | 0 |
| 398 | 20230726 | 122700 | 879048905 | 3310 | 3310 | 3310 | 3310 | 713 |
| 399 | 20230726 | 122600 | 876688875 | 3315 | 3315 | 3315 | 3315 | 70 |
| 400 | 20230726 | 122500 | 876456825 | 3315 | 3315 | 3315 | 3315 | 553 |
| 401 | 20230726 | 122400 | 874623630 | 3315 | 3315 | 3315 | 3315 | 154 |
| 402 | 20230726 | 122300 | 874113120 | 3320 | 3310 | 3320 | 3310 | 862 |
| 403 | 20230726 | 122200 | 871255095 | 3310 | 3315 | 3315 | 3310 | 1268 |
| 404 | 20230726 | 122100 | 867057850 | 3320 | 3320 | 3320 | 3320 | 87 |
| 405 | 20230726 | 122000 | 866769010 | 3320 | 3310 | 3320 | 3310 | 870 |
| 406 | 20230726 | 121900 | 863884555 | 3310 | 3310 | 3310 | 3310 | 35 |
| 407 | 20230726 | 121800 | 863768705 | 3310 | 3310 | 3310 | 3310 | 65 |
| 408 | 20230726 | 121700 | 863553555 | 3315 | 3310 | 3315 | 3310 | 57 |
| 409 | 20230726 | 121600 | 863364630 | 3310 | 3310 | 3310 | 3310 | 222 |
| 410 | 20230726 | 121500 | 862629810 | 3305 | 3315 | 3315 | 3305 | 610 |
| 411 | 20230726 | 121400 | 860611635 | 3315 | 3315 | 3315 | 3315 | 3 |
| 412 | 20230726 | 121300 | 860601690 | 3315 | 3315 | 3315 | 3315 | 0 |
| 413 | 20230726 | 121200 | 860601690 | 3315 | 3315 | 3315 | 3315 | 168 |
| 414 | 20230726 | 121100 | 860044770 | 3305 | 3310 | 3310 | 3305 | 67 |
| 415 | 20230726 | 121000 | 859823020 | 3310 | 3310 | 3310 | 3310 | 605 |
| 416 | 20230726 | 120900 | 857820470 | 3310 | 3310 | 3310 | 3310 | 100 |
| 417 | 20230726 | 120800 | 857489470 | 3310 | 3305 | 3310 | 3305 | 1664 |
| 418 | 20230726 | 120700 | 851989100 | 3310 | 3310 | 3310 | 3310 | 705 |
| 419 | 20230726 | 120600 | 849655550 | 3310 | 3310 | 3310 | 3310 | 0 |
| 420 | 20230726 | 120500 | 849655550 | 3310 | 3315 | 3315 | 3310 | 1221 |
| 421 | 20230726 | 120400 | 845612320 | 3320 | 3325 | 3325 | 3320 | 1479 |
| 422 | 20230726 | 120300 | 840696155 | 3325 | 3325 | 3325 | 3325 | 37 |
| 423 | 20230726 | 120200 | 840573130 | 3330 | 3325 | 3330 | 3325 | 20 |
| 424 | 20230726 | 120100 | 840506580 | 3325 | 3325 | 3325 | 3325 | 0 |
| 425 | 20230726 | 120000 | 840506580 | 3325 | 3325 | 3325 | 3325 | 6 |
| 426 | 20230726 | 115900 | 840486630 | 3325 | 3325 | 3325 | 3325 | 0 |
| 427 | 20230726 | 115800 | 840486630 | 3325 | 3325 | 3325 | 3325 | 960 |
| 428 | 20230726 | 115700 | 837294630 | 3325 | 3325 | 3325 | 3325 | 0 |
| 429 | 20230726 | 115600 | 837294630 | 3325 | 3330 | 3330 | 3325 | 434 |
| 430 | 20230726 | 115500 | 835851565 | 3330 | 3320 | 3330 | 3320 | 96 |
| 431 | 20230726 | 115400 | 835532355 | 3325 | 3320 | 3325 | 3320 | 394 |
| 432 | 20230726 | 115300 | 834222365 | 3320 | 3315 | 3320 | 3315 | 1389 |
| 433 | 20230726 | 115200 | 829610900 | 3320 | 3325 | 3325 | 3320 | 2139 |
| 434 | 20230726 | 115100 | 822508340 | 3325 | 3325 | 3325 | 3325 | 72 |
| 435 | 20230726 | 115000 | 822268940 | 3325 | 3325 | 3325 | 3325 | 1360 |
| 436 | 20230726 | 114900 | 817746940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 437 | 20230726 | 114800 | 817746940 | 3325 | 3330 | 3330 | 3325 | 1185 |
| 438 | 20230726 | 114700 | 813802965 | 3330 | 3330 | 3330 | 3330 | 0 |
| 439 | 20230726 | 114600 | 813802965 | 3330 | 3330 | 3330 | 3330 | 0 |
| 440 | 20230726 | 114500 | 813802965 | 3330 | 3330 | 3330 | 3330 | 2 |
| 441 | 20230726 | 114400 | 813796305 | 3330 | 3325 | 3330 | 3325 | 210 |
| 442 | 20230726 | 114300 | 813098005 | 3330 | 3330 | 3330 | 3330 | 102 |
| 443 | 20230726 | 114200 | 812758345 | 3325 | 3325 | 3325 | 3325 | 6 |
| 444 | 20230726 | 114100 | 812738395 | 3325 | 3325 | 3325 | 3325 | 1687 |
| 445 | 20230726 | 114000 | 807129120 | 3325 | 3325 | 3325 | 3325 | 2 |
| 446 | 20230726 | 113900 | 807122470 | 3320 | 3320 | 3320 | 3320 | 1752 |
| 447 | 20230726 | 113800 | 801305830 | 3320 | 3320 | 3320 | 3320 | 60 |
| 448 | 20230726 | 113700 | 801106630 | 3320 | 3320 | 3320 | 3320 | 0 |
| 449 | 20230726 | 113600 | 801106630 | 3320 | 3315 | 3320 | 3315 | 802 |
| 450 | 20230726 | 113500 | 798447990 | 3315 | 3320 | 3320 | 3315 | 210 |
| 451 | 20230726 | 113400 | 797751290 | 3320 | 3315 | 3320 | 3315 | 26 |
| 452 | 20230726 | 113300 | 797665000 | 3315 | 3320 | 3320 | 3315 | 1016 |
| 453 | 20230726 | 113200 | 794292990 | 3315 | 3315 | 3315 | 3315 | 0 |
| 454 | 20230726 | 113100 | 794292990 | 3315 | 3315 | 3315 | 3315 | 331 |
| 455 | 20230726 | 113000 | 793195725 | 3315 | 3315 | 3315 | 3315 | 251 |
| 456 | 20230726 | 112900 | 792363660 | 3315 | 3310 | 3315 | 3310 | 1476 |
| 457 | 20230726 | 112800 | 787477850 | 3310 | 3310 | 3310 | 3310 | 108 |
| 458 | 20230726 | 112700 | 787120370 | 3310 | 3310 | 3310 | 3310 | 11 |
| 459 | 20230726 | 112600 | 787083960 | 3310 | 3310 | 3310 | 3310 | 200 |
| 460 | 20230726 | 112500 | 786421960 | 3310 | 3310 | 3310 | 3310 | 0 |
| 461 | 20230726 | 112400 | 786421960 | 3310 | 3305 | 3310 | 3305 | 43 |
| 462 | 20230726 | 112300 | 786279840 | 3305 | 3305 | 3305 | 3305 | 276 |
| 463 | 20230726 | 112200 | 785367660 | 3305 | 3305 | 3305 | 3305 | 90 |
| 464 | 20230726 | 112100 | 785070210 | 3305 | 3305 | 3305 | 3305 | 278 |
| 465 | 20230726 | 112000 | 784151420 | 3305 | 3305 | 3305 | 3305 | 84 |
| 466 | 20230726 | 111900 | 783873800 | 3310 | 3305 | 3310 | 3305 | 3175 |
| 467 | 20230726 | 111800 | 773372925 | 3305 | 3305 | 3305 | 3305 | 345 |
| 468 | 20230726 | 111700 | 772232700 | 3305 | 3305 | 3305 | 3305 | 1049 |
| 469 | 20230726 | 111600 | 768765755 | 3305 | 3305 | 3305 | 3305 | 471 |
| 470 | 20230726 | 111500 | 767209100 | 3305 | 3305 | 3305 | 3300 | 108 |
| 471 | 20230726 | 111400 | 766852420 | 3305 | 3305 | 3305 | 3305 | 87 |
| 472 | 20230726 | 111300 | 766564885 | 3305 | 3305 | 3305 | 3305 | 625 |
| 473 | 20230726 | 111200 | 764499260 | 3305 | 3305 | 3305 | 3305 | 87 |
| 474 | 20230726 | 111100 | 764211725 | 3315 | 3300 | 3315 | 3300 | 176 |
| 475 | 20230726 | 111000 | 763628315 | 3300 | 3295 | 3315 | 3295 | 1336 |
| 476 | 20230726 | 110900 | 759210265 | 3300 | 3295 | 3300 | 3295 | 3384 |
| 477 | 20230726 | 110800 | 748050745 | 3300 | 3300 | 3305 | 3300 | 1714 |
| 478 | 20230726 | 110700 | 742394295 | 3305 | 3305 | 3305 | 3305 | 236 |
| 479 | 20230726 | 110600 | 741614315 | 3305 | 3305 | 3305 | 3305 | 0 |
| 480 | 20230726 | 110500 | 741614315 | 3305 | 3300 | 3305 | 3300 | 1450 |
| 481 | 20230726 | 110400 | 736822115 | 3305 | 3310 | 3310 | 3305 | 163 |
| 482 | 20230726 | 110300 | 736283395 | 3310 | 3310 | 3310 | 3310 | 188 |
| 483 | 20230726 | 110200 | 735661115 | 3305 | 3320 | 3320 | 3305 | 4024 |
| 484 | 20230726 | 110100 | 722329105 | 3310 | 3310 | 3310 | 3310 | 1126 |
| 485 | 20230726 | 110000 | 718602045 | 3310 | 3310 | 3310 | 3310 | 201 |
| 486 | 20230726 | 105900 | 717936735 | 3310 | 3300 | 3310 | 3300 | 107 |
| 487 | 20230726 | 105800 | 717582585 | 3305 | 3305 | 3310 | 3305 | 1654 |
| 488 | 20230726 | 105700 | 712114765 | 3305 | 3305 | 3310 | 3305 | 511 |
| 489 | 20230726 | 105600 | 710424160 | 3305 | 3310 | 3310 | 3305 | 566 |
| 490 | 20230726 | 105500 | 708550800 | 3310 | 3310 | 3315 | 3305 | 952 |
| 491 | 20230726 | 105400 | 705399725 | 3305 | 3305 | 3305 | 3305 | 1282 |
| 492 | 20230726 | 105300 | 701162715 | 3305 | 3305 | 3305 | 3305 | 826 |
| 493 | 20230726 | 105200 | 698432785 | 3305 | 3305 | 3310 | 3305 | 2126 |
| 494 | 20230726 | 105100 | 691399840 | 3305 | 3305 | 3305 | 3305 | 492 |
| 495 | 20230726 | 105000 | 689773780 | 3310 | 3310 | 3310 | 3310 | 1925 |
| 496 | 20230726 | 104900 | 683402030 | 3305 | 3300 | 3305 | 3295 | 1227 |
| 497 | 20230726 | 104800 | 679348590 | 3300 | 3305 | 3305 | 3295 | 7076 |
| 498 | 20230726 | 104700 | 655998555 | 3310 | 3310 | 3310 | 3305 | 4968 |
| 499 | 20230726 | 104600 | 639576745 | 3315 | 3310 | 3315 | 3310 | 3060 |
| 500 | 20230726 | 104500 | 629447730 | 3310 | 3310 | 3315 | 3310 | 4709 |
| 501 | 20230726 | 104400 | 613860790 | 3310 | 3315 | 3315 | 3310 | 3546 |
| 502 | 20230726 | 104300 | 602123000 | 3315 | 3315 | 3315 | 3315 | 2990 |
| 503 | 20230726 | 104200 | 592211150 | 3320 | 3320 | 3320 | 3315 | 1832 |
| 504 | 20230726 | 104100 | 586136545 | 3315 | 3315 | 3315 | 3315 | 87 |
| 505 | 20230726 | 104000 | 585848140 | 3315 | 3315 | 3315 | 3315 | 1310 |
| 506 | 20230726 | 103900 | 581505490 | 3315 | 3320 | 3320 | 3315 | 2691 |
| 507 | 20230726 | 103800 | 572571420 | 3320 | 3325 | 3330 | 3320 | 6293 |
| 508 | 20230726 | 103700 | 551676205 | 3330 | 3330 | 3330 | 3330 | 0 |
| 509 | 20230726 | 103600 | 551676205 | 3330 | 3325 | 3330 | 3325 | 376 |
| 510 | 20230726 | 103500 | 550425995 | 3325 | 3325 | 3325 | 3325 | 300 |
| 511 | 20230726 | 103400 | 549428495 | 3320 | 3320 | 3325 | 3320 | 117 |
| 512 | 20230726 | 103300 | 549039675 | 3320 | 3325 | 3330 | 3320 | 3518 |
| 513 | 20230726 | 103200 | 537343345 | 3330 | 3330 | 3330 | 3330 | 2477 |
| 514 | 20230726 | 103100 | 529094935 | 3330 | 3335 | 3335 | 3330 | 58 |
| 515 | 20230726 | 103000 | 528901745 | 3335 | 3335 | 3335 | 3330 | 453 |
| 516 | 20230726 | 102900 | 527392490 | 3330 | 3330 | 3335 | 3330 | 1308 |
| 517 | 20230726 | 102800 | 523035710 | 3335 | 3335 | 3335 | 3335 | 3819 |
| 518 | 20230726 | 102700 | 510299345 | 3335 | 3335 | 3335 | 3335 | 20 |
| 519 | 20230726 | 102600 | 510232645 | 3335 | 3335 | 3335 | 3335 | 1728 |
| 520 | 20230726 | 102500 | 504469765 | 3335 | 3335 | 3335 | 3335 | 131 |
| 521 | 20230726 | 102400 | 504032880 | 3340 | 3350 | 3350 | 3335 | 2765 |
| 522 | 20230726 | 102300 | 494796410 | 3345 | 3345 | 3345 | 3345 | 108 |
| 523 | 20230726 | 102200 | 494435150 | 3345 | 3345 | 3345 | 3345 | 640 |
| 524 | 20230726 | 102100 | 492294350 | 3345 | 3345 | 3345 | 3345 | 0 |
| 525 | 20230726 | 102000 | 492294350 | 3345 | 3345 | 3345 | 3345 | 87 |
| 526 | 20230726 | 101900 | 492003335 | 3345 | 3345 | 3345 | 3345 | 200 |
| 527 | 20230726 | 101800 | 491334335 | 3345 | 3345 | 3345 | 3345 | 114 |
| 528 | 20230726 | 101700 | 490953005 | 3345 | 3350 | 3350 | 3345 | 175 |
| 529 | 20230726 | 101600 | 490367625 | 3345 | 3350 | 3350 | 3345 | 4121 |
| 530 | 20230726 | 101500 | 476582730 | 3350 | 3345 | 3350 | 3345 | 1564 |
| 531 | 20230726 | 101400 | 471344270 | 3345 | 3345 | 3345 | 3345 | 100 |
| 532 | 20230726 | 101300 | 471009770 | 3345 | 3350 | 3350 | 3345 | 410 |
| 533 | 20230726 | 101200 | 469637320 | 3350 | 3350 | 3350 | 3350 | 4547 |
| 534 | 20230726 | 101100 | 454404870 | 3345 | 3345 | 3350 | 3345 | 337 |
| 535 | 20230726 | 101000 | 453277305 | 3345 | 3345 | 3350 | 3345 | 343 |
| 536 | 20230726 | 100900 | 452129945 | 3345 | 3345 | 3345 | 3345 | 358 |
| 537 | 20230726 | 100800 | 450932435 | 3345 | 3345 | 3345 | 3345 | 85 |
| 538 | 20230726 | 100700 | 450648110 | 3350 | 3345 | 3350 | 3345 | 110 |
| 539 | 20230726 | 100600 | 450280110 | 3350 | 3355 | 3355 | 3350 | 3410 |
| 540 | 20230726 | 100500 | 438854610 | 3355 | 3360 | 3360 | 3355 | 1340 |
| 541 | 20230726 | 100400 | 434358700 | 3355 | 3355 | 3355 | 3355 | 1601 |
| 542 | 20230726 | 100300 | 428987345 | 3360 | 3355 | 3360 | 3355 | 134 |
| 543 | 20230726 | 100200 | 428537525 | 3360 | 3360 | 3360 | 3355 | 1151 |
| 544 | 20230726 | 100100 | 424670190 | 3360 | 3360 | 3360 | 3360 | 4300 |
| 545 | 20230726 | 100000 | 410222190 | 3365 | 3365 | 3365 | 3360 | 135 |
| 546 | 20230726 | 095900 | 409767965 | 3360 | 3360 | 3365 | 3360 | 1003 |
| 547 | 20230726 | 095800 | 406397785 | 3360 | 3365 | 3365 | 3360 | 138 |
| 548 | 20230726 | 095700 | 405933465 | 3360 | 3360 | 3365 | 3360 | 2672 |
| 549 | 20230726 | 095600 | 396942635 | 3365 | 3360 | 3365 | 3360 | 33 |
| 550 | 20230726 | 095500 | 396831640 | 3360 | 3370 | 3370 | 3360 | 7425 |
| 551 | 20230726 | 095400 | 371838840 | 3375 | 3370 | 3375 | 3370 | 1147 |
| 552 | 20230726 | 095300 | 367969690 | 3370 | 3370 | 3370 | 3370 | 419 |
| 553 | 20230726 | 095200 | 366557660 | 3370 | 3380 | 3380 | 3370 | 24 |
| 554 | 20230726 | 095100 | 366476590 | 3370 | 3375 | 3375 | 3370 | 857 |
| 555 | 20230726 | 095000 | 363587950 | 3375 | 3375 | 3375 | 3375 | 951 |
| 556 | 20230726 | 094900 | 360378325 | 3375 | 3375 | 3375 | 3370 | 2529 |
| 557 | 20230726 | 094800 | 351843400 | 3380 | 3385 | 3385 | 3380 | 1401 |
| 558 | 20230726 | 094700 | 347107745 | 3385 | 3390 | 3390 | 3385 | 726 |
| 559 | 20230726 | 094600 | 344650190 | 3390 | 3390 | 3390 | 3390 | 610 |
| 560 | 20230726 | 094500 | 342582290 | 3390 | 3390 | 3390 | 3390 | 92 |
| 561 | 20230726 | 094400 | 342270410 | 3390 | 3390 | 3390 | 3385 | 787 |
| 562 | 20230726 | 094300 | 339602915 | 3390 | 3390 | 3410 | 3385 | 780 |
| 563 | 20230726 | 094200 | 336953255 | 3390 | 3375 | 3390 | 3375 | 1459 |
| 564 | 20230726 | 094100 | 332019195 | 3380 | 3385 | 3390 | 3380 | 265 |
| 565 | 20230726 | 094000 | 331122035 | 3385 | 3390 | 3390 | 3385 | 1469 |
| 566 | 20230726 | 093900 | 326144235 | 3400 | 3400 | 3400 | 3400 | 0 |
| 567 | 20230726 | 093800 | 326144235 | 3400 | 3400 | 3400 | 3395 | 845 |
| 568 | 20230726 | 093700 | 323273470 | 3400 | 3405 | 3405 | 3400 | 560 |
| 569 | 20230726 | 093600 | 321366770 | 3405 | 3400 | 3405 | 3400 | 429 |
| 570 | 20230726 | 093500 | 319908145 | 3410 | 3410 | 3410 | 3410 | 0 |
| 571 | 20230726 | 093400 | 319908145 | 3410 | 3410 | 3410 | 3410 | 0 |
| 572 | 20230726 | 093300 | 319908145 | 3410 | 3410 | 3410 | 3410 | 66 |
| 573 | 20230726 | 093200 | 319683085 | 3410 | 3395 | 3410 | 3390 | 2819 |
| 574 | 20230726 | 093100 | 310098795 | 3400 | 3400 | 3400 | 3400 | 30 |
| 575 | 20230726 | 093000 | 309996795 | 3400 | 3400 | 3400 | 3400 | 274 |
| 576 | 20230726 | 092900 | 309065195 | 3400 | 3410 | 3410 | 3400 | 383 |
| 577 | 20230726 | 092800 | 307762125 | 3410 | 3400 | 3410 | 3395 | 267 |
| 578 | 20230726 | 092700 | 306854875 | 3395 | 3395 | 3400 | 3395 | 1232 |
| 579 | 20230726 | 092600 | 302666875 | 3395 | 3390 | 3400 | 3390 | 4715 |
| 580 | 20230726 | 092500 | 286663635 | 3390 | 3395 | 3395 | 3385 | 1002 |
| 581 | 20230726 | 092400 | 283269055 | 3400 | 3390 | 3400 | 3370 | 20131 |
| 582 | 20230726 | 092300 | 215335105 | 3390 | 3405 | 3405 | 3390 | 3563 |
| 583 | 20230726 | 092200 | 203250120 | 3405 | 3395 | 3405 | 3395 | 857 |
| 584 | 20230726 | 092100 | 200334800 | 3390 | 3390 | 3390 | 3390 | 10 |
| 585 | 20230726 | 092000 | 200300900 | 3395 | 3395 | 3395 | 3395 | 321 |
| 586 | 20230726 | 091900 | 199211105 | 3400 | 3400 | 3400 | 3400 | 0 |
| 587 | 20230726 | 091800 | 199211105 | 3400 | 3400 | 3400 | 3400 | 496 |
| 588 | 20230726 | 091700 | 197524705 | 3400 | 3400 | 3400 | 3400 | 772 |
| 589 | 20230726 | 091600 | 194899905 | 3400 | 3395 | 3400 | 3395 | 135 |
| 590 | 20230726 | 091500 | 194441500 | 3395 | 3395 | 3400 | 3395 | 2770 |
| 591 | 20230726 | 091400 | 185036570 | 3400 | 3400 | 3400 | 3400 | 1579 |
| 592 | 20230726 | 091300 | 179667970 | 3405 | 3405 | 3405 | 3405 | 503 |
| 593 | 20230726 | 091200 | 177955255 | 3405 | 3425 | 3425 | 3405 | 477 |
| 594 | 20230726 | 091100 | 176327465 | 3430 | 3440 | 3440 | 3425 | 517 |
| 595 | 20230726 | 091000 | 174551790 | 3440 | 3435 | 3440 | 3430 | 1702 |
| 596 | 20230726 | 090900 | 168704920 | 3430 | 3425 | 3430 | 3425 | 1800 |
| 597 | 20230726 | 090800 | 162531660 | 3415 | 3395 | 3415 | 3395 | 7688 |
| 598 | 20230726 | 090700 | 136414505 | 3395 | 3400 | 3400 | 3390 | 8126 |
| 599 | 20230726 | 090600 | 108830950 | 3400 | 3400 | 3400 | 3395 | 2885 |
| 600 | 20230726 | 090500 | 99024050 | 3400 | 3400 | 3400 | 3400 | 1903 |
| 601 | 20230726 | 090400 | 92553850 | 3405 | 3415 | 3420 | 3400 | 6604 |
| 602 | 20230726 | 090300 | 70037570 | 3415 | 3430 | 3430 | 3415 | 6363 |
| 603 | 20230726 | 090200 | 48266500 | 3425 | 3430 | 3430 | 3425 | 3165 |
| 604 | 20230726 | 090100 | 37410990 | 3435 | 3440 | 3445 | 3430 | 5353 |
| 605 | 20230726 | 090000 | 19010105 | 3445 | 3450 | 3460 | 3440 | 5511 |