29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 4708 |
| 3 | 20230726 | 185200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20230726 | 185100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20230726 | 185000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20230726 | 184900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20230726 | 184800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20230726 | 184700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20230726 | 184600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20230726 | 184500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20230726 | 184400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20230726 | 184300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20230726 | 184200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20230726 | 184100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20230726 | 184000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20230726 | 183900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20230726 | 183800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20230726 | 183700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20230726 | 183600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20230726 | 183500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20230726 | 183400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20230726 | 183300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20230726 | 183200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20230726 | 183100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20230726 | 183000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20230726 | 182900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20230726 | 182800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20230726 | 182700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20230726 | 182600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20230726 | 182500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20230726 | 182400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20230726 | 182300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 4708 |
| 33 | 20230726 | 182200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20230726 | 182100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20230726 | 182000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20230726 | 181900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20230726 | 181800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20230726 | 181700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20230726 | 181600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20230726 | 181500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20230726 | 181400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20230726 | 181300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20230726 | 181200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20230726 | 181100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20230726 | 181000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20230726 | 180900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20230726 | 180800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20230726 | 180700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20230726 | 180600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20230726 | 180500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20230726 | 180400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20230726 | 180300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20230726 | 180200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20230726 | 180100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20230726 | 180000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20230726 | 175900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20230726 | 175800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20230726 | 175700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20230726 | 175600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20230726 | 175500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20230726 | 175400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20230726 | 175300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 4708 |
| 63 | 20230726 | 175200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20230726 | 175100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20230726 | 175000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20230726 | 174900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20230726 | 174800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20230726 | 174700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20230726 | 174600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20230726 | 174500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20230726 | 174400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20230726 | 174300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20230726 | 174200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20230726 | 174100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20230726 | 174000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20230726 | 173900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20230726 | 173800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20230726 | 173700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20230726 | 173600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20230726 | 173500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20230726 | 173400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20230726 | 173300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20230726 | 173200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20230726 | 173100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20230726 | 173000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20230726 | 172900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20230726 | 172800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20230726 | 172700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20230726 | 172600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20230726 | 172500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20230726 | 172400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20230726 | 172300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 4708 |
| 93 | 20230726 | 172200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20230726 | 172100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20230726 | 172000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20230726 | 171900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20230726 | 171800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20230726 | 171700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20230726 | 171600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20230726 | 171500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20230726 | 171400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20230726 | 171300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20230726 | 171200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20230726 | 171100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20230726 | 171000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20230726 | 170900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20230726 | 170800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20230726 | 170700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20230726 | 170600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20230726 | 170500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20230726 | 170400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20230726 | 170300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20230726 | 170200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20230726 | 170100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20230726 | 170000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20230726 | 165900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20230726 | 165800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20230726 | 165700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20230726 | 165600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20230726 | 165500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20230726 | 165400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20230726 | 165300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 4708 |
| 123 | 20230726 | 165200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20230726 | 165100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20230726 | 165000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20230726 | 164900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20230726 | 164800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20230726 | 164700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20230726 | 164600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20230726 | 164500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20230726 | 164400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20230726 | 164300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20230726 | 164200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20230726 | 164100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20230726 | 164000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20230726 | 163900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20230726 | 163800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20230726 | 163700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20230726 | 163600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20230726 | 163500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20230726 | 163400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20230726 | 163300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20230726 | 163200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20230726 | 163100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20230726 | 163000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20230726 | 162900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20230726 | 162800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20230726 | 162700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20230726 | 162600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20230726 | 162500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20230726 | 162400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20230726 | 162300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 4708 |
| 153 | 20230726 | 162200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20230726 | 162100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20230726 | 162000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20230726 | 161900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20230726 | 161800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20230726 | 161700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20230726 | 161600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20230726 | 161500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20230726 | 161400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20230726 | 161300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20230726 | 161200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20230726 | 161100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20230726 | 161000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20230726 | 160900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20230726 | 160800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20230726 | 160700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20230726 | 160600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20230726 | 160500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20230726 | 160400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20230726 | 160300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20230726 | 160200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20230726 | 160100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20230726 | 160000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20230726 | 155900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20230726 | 155800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20230726 | 155700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20230726 | 155600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20230726 | 155500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20230726 | 155400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20230726 | 155300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 4708 |
| 183 | 20230726 | 155200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20230726 | 155100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20230726 | 155000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20230726 | 154900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20230726 | 154800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20230726 | 154700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20230726 | 154600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20230726 | 154500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20230726 | 154400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20230726 | 154300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20230726 | 154200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20230726 | 154100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20230726 | 154000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20230726 | 153900 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20230726 | 153800 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20230726 | 153700 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20230726 | 153600 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20230726 | 153500 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20230726 | 153400 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20230726 | 153300 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20230726 | 153200 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20230726 | 153100 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20230726 | 153000 | 1114149515 | 2800 | 2800 | 2800 | 2800 | 4708 |
| 206 | 20230726 | 152900 | 1100967115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 207 | 20230726 | 152800 | 1100967115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 208 | 20230726 | 152700 | 1100967115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 209 | 20230726 | 152600 | 1100967115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 210 | 20230726 | 152500 | 1100967115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 211 | 20230726 | 152400 | 1100967115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 212 | 20230726 | 152300 | 1100967115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 213 | 20230726 | 152200 | 1100967115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 214 | 20230726 | 152100 | 1100967115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 215 | 20230726 | 152000 | 1100967115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20230726 | 151900 | 1100967115 | 2810 | 2805 | 2810 | 2800 | 12102 |
| 217 | 20230726 | 151800 | 1067025250 | 2805 | 2775 | 2805 | 2775 | 5894 |
| 218 | 20230726 | 151700 | 1050555545 | 2775 | 2775 | 2775 | 2770 | 540 |
| 219 | 20230726 | 151600 | 1049059545 | 2775 | 2775 | 2775 | 2775 | 4 |
| 220 | 20230726 | 151500 | 1049048445 | 2770 | 2775 | 2775 | 2770 | 131 |
| 221 | 20230726 | 151400 | 1048684950 | 2775 | 2770 | 2775 | 2770 | 422 |
| 222 | 20230726 | 151300 | 1047513950 | 2770 | 2770 | 2770 | 2770 | 100 |
| 223 | 20230726 | 151200 | 1047236950 | 2775 | 2775 | 2775 | 2775 | 622 |
| 224 | 20230726 | 151100 | 1045510900 | 2775 | 2775 | 2775 | 2775 | 1 |
| 225 | 20230726 | 151000 | 1045508125 | 2770 | 2775 | 2775 | 2770 | 1207 |
| 226 | 20230726 | 150900 | 1042164580 | 2770 | 2770 | 2770 | 2770 | 229 |
| 227 | 20230726 | 150800 | 1041530250 | 2770 | 2770 | 2770 | 2770 | 7 |
| 228 | 20230726 | 150700 | 1041510860 | 2770 | 2770 | 2770 | 2770 | 440 |
| 229 | 20230726 | 150600 | 1040292060 | 2770 | 2770 | 2770 | 2770 | 0 |
| 230 | 20230726 | 150500 | 1040292060 | 2770 | 2770 | 2770 | 2770 | 3 |
| 231 | 20230726 | 150400 | 1040283750 | 2770 | 2770 | 2770 | 2765 | 96 |
| 232 | 20230726 | 150300 | 1040018000 | 2770 | 2765 | 2770 | 2765 | 361 |
| 233 | 20230726 | 150200 | 1039018835 | 2770 | 2770 | 2770 | 2770 | 1 |
| 234 | 20230726 | 150100 | 1039016065 | 2770 | 2775 | 2775 | 2770 | 510 |
| 235 | 20230726 | 150000 | 1037603215 | 2775 | 2775 | 2775 | 2775 | 200 |
| 236 | 20230726 | 145900 | 1037048215 | 2780 | 2785 | 2785 | 2780 | 1877 |
| 237 | 20230726 | 145800 | 1031822775 | 2785 | 2785 | 2785 | 2785 | 47 |
| 238 | 20230726 | 145700 | 1031691880 | 2785 | 2785 | 2785 | 2785 | 3 |
| 239 | 20230726 | 145600 | 1031683525 | 2785 | 2785 | 2785 | 2785 | 6 |
| 240 | 20230726 | 145500 | 1031666815 | 2785 | 2785 | 2785 | 2785 | 2 |
| 241 | 20230726 | 145400 | 1031661245 | 2785 | 2785 | 2785 | 2780 | 8 |
| 242 | 20230726 | 145300 | 1031638970 | 2785 | 2780 | 2785 | 2780 | 171 |
| 243 | 20230726 | 145200 | 1031163580 | 2780 | 2780 | 2780 | 2770 | 1030 |
| 244 | 20230726 | 145100 | 1028309845 | 2780 | 2780 | 2780 | 2780 | 25 |
| 245 | 20230726 | 145000 | 1028240345 | 2780 | 2780 | 2780 | 2780 | 0 |
| 246 | 20230726 | 144900 | 1028240345 | 2780 | 2775 | 2780 | 2775 | 1004 |
| 247 | 20230726 | 144800 | 1025454240 | 2780 | 2785 | 2785 | 2780 | 18 |
| 248 | 20230726 | 144700 | 1025404190 | 2780 | 2780 | 2785 | 2780 | 315 |
| 249 | 20230726 | 144600 | 1024528470 | 2785 | 2785 | 2785 | 2785 | 101 |
| 250 | 20230726 | 144500 | 1024247185 | 2785 | 2785 | 2785 | 2785 | 8 |
| 251 | 20230726 | 144400 | 1024224905 | 2785 | 2780 | 2785 | 2780 | 40 |
| 252 | 20230726 | 144300 | 1024113655 | 2775 | 2775 | 2775 | 2775 | 94 |
| 253 | 20230726 | 144200 | 1023852805 | 2785 | 2785 | 2785 | 2785 | 725 |
| 254 | 20230726 | 144100 | 1021833680 | 2785 | 2785 | 2785 | 2785 | 2 |
| 255 | 20230726 | 144000 | 1021828110 | 2785 | 2780 | 2785 | 2780 | 1044 |
| 256 | 20230726 | 143900 | 1018925760 | 2775 | 2775 | 2775 | 2775 | 1 |
| 257 | 20230726 | 143800 | 1018922985 | 2775 | 2775 | 2775 | 2775 | 42 |
| 258 | 20230726 | 143700 | 1018806435 | 2775 | 2770 | 2775 | 2770 | 1601 |
| 259 | 20230726 | 143600 | 1014364665 | 2765 | 2765 | 2765 | 2765 | 0 |
| 260 | 20230726 | 143500 | 1014364665 | 2765 | 2765 | 2765 | 2765 | 5 |
| 261 | 20230726 | 143400 | 1014350840 | 2765 | 2765 | 2765 | 2765 | 330 |
| 262 | 20230726 | 143300 | 1013438390 | 2765 | 2765 | 2765 | 2765 | 17 |
| 263 | 20230726 | 143200 | 1013391385 | 2765 | 2770 | 2770 | 2765 | 1320 |
| 264 | 20230726 | 143100 | 1009741535 | 2760 | 2770 | 2770 | 2760 | 202 |
| 265 | 20230726 | 143000 | 1009183995 | 2765 | 2760 | 2765 | 2760 | 2618 |
| 266 | 20230726 | 142900 | 1001949565 | 2760 | 2760 | 2760 | 2755 | 227 |
| 267 | 20230726 | 142800 | 1001323670 | 2760 | 2760 | 2760 | 2760 | 585 |
| 268 | 20230726 | 142700 | 999709070 | 2755 | 2760 | 2760 | 2755 | 402 |
| 269 | 20230726 | 142600 | 998601550 | 2760 | 2760 | 2760 | 2760 | 2 |
| 270 | 20230726 | 142500 | 998596030 | 2760 | 2750 | 2760 | 2750 | 27 |
| 271 | 20230726 | 142400 | 998521710 | 2760 | 2760 | 2760 | 2760 | 0 |
| 272 | 20230726 | 142300 | 998521710 | 2760 | 2755 | 2760 | 2755 | 516 |
| 273 | 20230726 | 142200 | 997100125 | 2755 | 2755 | 2755 | 2755 | 1 |
| 274 | 20230726 | 142100 | 997097370 | 2750 | 2755 | 2755 | 2750 | 146 |
| 275 | 20230726 | 142000 | 996695570 | 2755 | 2755 | 2755 | 2755 | 200 |
| 276 | 20230726 | 141900 | 996144570 | 2760 | 2765 | 2765 | 2760 | 56 |
| 277 | 20230726 | 141800 | 995989870 | 2770 | 2770 | 2770 | 2770 | 36 |
| 278 | 20230726 | 141700 | 995890150 | 2770 | 2765 | 2770 | 2765 | 2 |
| 279 | 20230726 | 141600 | 995884615 | 2760 | 2760 | 2760 | 2760 | 1067 |
| 280 | 20230726 | 141500 | 992939695 | 2760 | 2760 | 2760 | 2760 | 1008 |
| 281 | 20230726 | 141400 | 990157615 | 2760 | 2760 | 2760 | 2760 | 1 |
| 282 | 20230726 | 141300 | 990154855 | 2760 | 2760 | 2760 | 2760 | 5 |
| 283 | 20230726 | 141200 | 990141055 | 2760 | 2760 | 2760 | 2760 | 501 |
| 284 | 20230726 | 141100 | 988758295 | 2760 | 2750 | 2760 | 2750 | 1956 |
| 285 | 20230726 | 141000 | 983379235 | 2750 | 2750 | 2760 | 2750 | 109 |
| 286 | 20230726 | 140900 | 983079475 | 2750 | 2745 | 2750 | 2740 | 2691 |
| 287 | 20230726 | 140800 | 975683835 | 2745 | 2750 | 2750 | 2745 | 599 |
| 288 | 20230726 | 140700 | 974039475 | 2760 | 2760 | 2760 | 2760 | 1 |
| 289 | 20230726 | 140600 | 974036715 | 2760 | 2760 | 2760 | 2760 | 1 |
| 290 | 20230726 | 140500 | 974033955 | 2745 | 2760 | 2760 | 2745 | 3969 |
| 291 | 20230726 | 140400 | 963128310 | 2760 | 2760 | 2760 | 2760 | 31 |
| 292 | 20230726 | 140300 | 963042750 | 2745 | 2765 | 2765 | 2745 | 5180 |
| 293 | 20230726 | 140200 | 948784605 | 2770 | 2770 | 2770 | 2770 | 821 |
| 294 | 20230726 | 140100 | 946510435 | 2770 | 2765 | 2770 | 2765 | 819 |
| 295 | 20230726 | 140000 | 944245895 | 2770 | 2770 | 2770 | 2770 | 103 |
| 296 | 20230726 | 135900 | 943960585 | 2770 | 2770 | 2770 | 2770 | 15 |
| 297 | 20230726 | 135800 | 943919035 | 2775 | 2775 | 2775 | 2775 | 19 |
| 298 | 20230726 | 135700 | 943866310 | 2775 | 2770 | 2775 | 2760 | 2497 |
| 299 | 20230726 | 135600 | 936957500 | 2765 | 2765 | 2765 | 2765 | 20 |
| 300 | 20230726 | 135500 | 936902200 | 2760 | 2760 | 2760 | 2760 | 471 |
| 301 | 20230726 | 135400 | 935602240 | 2760 | 2765 | 2765 | 2760 | 611 |
| 302 | 20230726 | 135300 | 933915380 | 2765 | 2770 | 2775 | 2765 | 2283 |
| 303 | 20230726 | 135200 | 927599720 | 2775 | 2765 | 2775 | 2765 | 1866 |
| 304 | 20230726 | 135100 | 922432050 | 2765 | 2765 | 2765 | 2765 | 260 |
| 305 | 20230726 | 135000 | 921713150 | 2765 | 2765 | 2765 | 2765 | 0 |
| 306 | 20230726 | 134900 | 921713150 | 2765 | 2765 | 2765 | 2765 | 8 |
| 307 | 20230726 | 134800 | 921691030 | 2765 | 2765 | 2765 | 2765 | 22 |
| 308 | 20230726 | 134700 | 921630200 | 2765 | 2765 | 2765 | 2760 | 32 |
| 309 | 20230726 | 134600 | 921541820 | 2760 | 2760 | 2760 | 2760 | 100 |
| 310 | 20230726 | 134500 | 921265820 | 2765 | 2765 | 2765 | 2765 | 0 |
| 311 | 20230726 | 134400 | 921265820 | 2765 | 2755 | 2765 | 2755 | 23 |
| 312 | 20230726 | 134300 | 921202425 | 2765 | 2765 | 2765 | 2765 | 1266 |
| 313 | 20230726 | 134200 | 917701935 | 2755 | 2755 | 2755 | 2755 | 0 |
| 314 | 20230726 | 134100 | 917701935 | 2755 | 2750 | 2765 | 2750 | 1556 |
| 315 | 20230726 | 134000 | 913420135 | 2755 | 2755 | 2755 | 2755 | 103 |
| 316 | 20230726 | 133900 | 913136370 | 2760 | 2760 | 2765 | 2760 | 5496 |
| 317 | 20230726 | 133800 | 897967385 | 2760 | 2760 | 2760 | 2755 | 800 |
| 318 | 20230726 | 133700 | 895760455 | 2760 | 2760 | 2760 | 2760 | 58 |
| 319 | 20230726 | 133600 | 895600375 | 2760 | 2755 | 2760 | 2755 | 119 |
| 320 | 20230726 | 133500 | 895271960 | 2760 | 2760 | 2760 | 2760 | 141 |
| 321 | 20230726 | 133400 | 894882800 | 2760 | 2765 | 2765 | 2760 | 15 |
| 322 | 20230726 | 133300 | 894841365 | 2765 | 2765 | 2765 | 2765 | 2 |
| 323 | 20230726 | 133200 | 894835835 | 2760 | 2760 | 2760 | 2760 | 0 |
| 324 | 20230726 | 133100 | 894835835 | 2760 | 2760 | 2760 | 2760 | 257 |
| 325 | 20230726 | 133000 | 894126515 | 2765 | 2765 | 2765 | 2765 | 1 |
| 326 | 20230726 | 132900 | 894123750 | 2765 | 2760 | 2765 | 2760 | 151 |
| 327 | 20230726 | 132800 | 893706985 | 2770 | 2770 | 2770 | 2770 | 0 |
| 328 | 20230726 | 132700 | 893706985 | 2770 | 2770 | 2770 | 2770 | 0 |
| 329 | 20230726 | 132600 | 893706985 | 2770 | 2770 | 2770 | 2770 | 0 |
| 330 | 20230726 | 132500 | 893706985 | 2770 | 2770 | 2770 | 2770 | 0 |
| 331 | 20230726 | 132400 | 893706985 | 2770 | 2765 | 2770 | 2735 | 645 |
| 332 | 20230726 | 132300 | 891933400 | 2760 | 2760 | 2760 | 2760 | 280 |
| 333 | 20230726 | 132200 | 891160600 | 2755 | 2760 | 2760 | 2755 | 359 |
| 334 | 20230726 | 132100 | 890171455 | 2765 | 2770 | 2770 | 2765 | 15 |
| 335 | 20230726 | 132000 | 890129940 | 2770 | 2765 | 2770 | 2765 | 2287 |
| 336 | 20230726 | 131900 | 883806380 | 2760 | 2755 | 2760 | 2755 | 227 |
| 337 | 20230726 | 131800 | 883179885 | 2755 | 2750 | 2755 | 2750 | 403 |
| 338 | 20230726 | 131700 | 882070030 | 2760 | 2750 | 2760 | 2750 | 3001 |
| 339 | 20230726 | 131600 | 873817270 | 2760 | 2760 | 2760 | 2755 | 4 |
| 340 | 20230726 | 131500 | 873806235 | 2760 | 2760 | 2760 | 2755 | 3 |
| 341 | 20230726 | 131400 | 873797960 | 2760 | 2760 | 2760 | 2760 | 1 |
| 342 | 20230726 | 131300 | 873795200 | 2760 | 2755 | 2760 | 2735 | 151 |
| 343 | 20230726 | 131200 | 873381570 | 2755 | 2745 | 2755 | 2730 | 8678 |
| 344 | 20230726 | 131100 | 849599530 | 2745 | 2745 | 2750 | 2740 | 3667 |
| 345 | 20230726 | 131000 | 839530665 | 2745 | 2745 | 2745 | 2740 | 410 |
| 346 | 20230726 | 130900 | 838407200 | 2745 | 2745 | 2750 | 2740 | 1038 |
| 347 | 20230726 | 130800 | 835557935 | 2745 | 2750 | 2750 | 2745 | 1251 |
| 348 | 20230726 | 130700 | 832123830 | 2755 | 2755 | 2755 | 2750 | 81 |
| 349 | 20230726 | 130600 | 831900985 | 2750 | 2755 | 2755 | 2750 | 52 |
| 350 | 20230726 | 130500 | 831757980 | 2760 | 2755 | 2760 | 2750 | 3276 |
| 351 | 20230726 | 130400 | 822746745 | 2760 | 2765 | 2765 | 2750 | 3929 |
| 352 | 20230726 | 130300 | 811929360 | 2765 | 2765 | 2765 | 2765 | 20 |
| 353 | 20230726 | 130200 | 811874060 | 2765 | 2760 | 2765 | 2750 | 2003 |
| 354 | 20230726 | 130100 | 806358070 | 2765 | 2760 | 2765 | 2760 | 37 |
| 355 | 20230726 | 130000 | 806255925 | 2760 | 2760 | 2760 | 2755 | 4441 |
| 356 | 20230726 | 125900 | 794008465 | 2765 | 2765 | 2765 | 2765 | 1528 |
| 357 | 20230726 | 125800 | 789783545 | 2765 | 2765 | 2765 | 2765 | 2602 |
| 358 | 20230726 | 125700 | 782589015 | 2765 | 2765 | 2765 | 2765 | 500 |
| 359 | 20230726 | 125600 | 781206515 | 2765 | 2770 | 2770 | 2765 | 292 |
| 360 | 20230726 | 125500 | 780399100 | 2770 | 2770 | 2770 | 2770 | 0 |
| 361 | 20230726 | 125400 | 780399100 | 2770 | 2770 | 2770 | 2770 | 1 |
| 362 | 20230726 | 125300 | 780396330 | 2765 | 2765 | 2765 | 2765 | 42 |
| 363 | 20230726 | 125200 | 780280200 | 2760 | 2760 | 2760 | 2760 | 1 |
| 364 | 20230726 | 125100 | 780277440 | 2765 | 2760 | 2765 | 2760 | 277 |
| 365 | 20230726 | 125000 | 779512910 | 2765 | 2765 | 2765 | 2765 | 500 |
| 366 | 20230726 | 124900 | 778130410 | 2765 | 2765 | 2765 | 2765 | 0 |
| 367 | 20230726 | 124800 | 778130410 | 2765 | 2765 | 2765 | 2760 | 276 |
| 368 | 20230726 | 124700 | 777368640 | 2760 | 2765 | 2765 | 2760 | 841 |
| 369 | 20230726 | 124600 | 775047475 | 2765 | 2760 | 2765 | 2760 | 3801 |
| 370 | 20230726 | 124500 | 764556710 | 2760 | 2755 | 2760 | 2755 | 2227 |
| 371 | 20230726 | 124400 | 758416325 | 2760 | 2770 | 2770 | 2760 | 432 |
| 372 | 20230726 | 124300 | 757222905 | 2770 | 2770 | 2770 | 2770 | 11 |
| 373 | 20230726 | 124200 | 757192435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 374 | 20230726 | 124100 | 757192435 | 2775 | 2775 | 2775 | 2775 | 100 |
| 375 | 20230726 | 124000 | 756914935 | 2775 | 2775 | 2775 | 2775 | 0 |
| 376 | 20230726 | 123900 | 756914935 | 2775 | 2765 | 2775 | 2765 | 192 |
| 377 | 20230726 | 123800 | 756384035 | 2775 | 2775 | 2775 | 2775 | 1 |
| 378 | 20230726 | 123700 | 756381260 | 2760 | 2775 | 2775 | 2760 | 1001 |
| 379 | 20230726 | 123600 | 753618335 | 2765 | 2775 | 2775 | 2765 | 417 |
| 380 | 20230726 | 123500 | 752465180 | 2775 | 2765 | 2775 | 2765 | 250 |
| 381 | 20230726 | 123400 | 751771900 | 2765 | 2765 | 2765 | 2760 | 100 |
| 382 | 20230726 | 123300 | 751495835 | 2765 | 2770 | 2770 | 2760 | 26 |
| 383 | 20230726 | 123200 | 751423910 | 2770 | 2770 | 2770 | 2770 | 240 |
| 384 | 20230726 | 123100 | 750759110 | 2780 | 2780 | 2780 | 2780 | 0 |
| 385 | 20230726 | 123000 | 750759110 | 2780 | 2770 | 2780 | 2770 | 248 |
| 386 | 20230726 | 122900 | 750071145 | 2750 | 2770 | 2775 | 2750 | 14680 |
| 387 | 20230726 | 122800 | 709600940 | 2770 | 2770 | 2770 | 2770 | 10 |
| 388 | 20230726 | 122700 | 709573240 | 2780 | 2780 | 2780 | 2780 | 1001 |
| 389 | 20230726 | 122600 | 706790460 | 2775 | 2775 | 2775 | 2775 | 577 |
| 390 | 20230726 | 122500 | 705189285 | 2780 | 2780 | 2780 | 2780 | 0 |
| 391 | 20230726 | 122400 | 705189285 | 2780 | 2780 | 2780 | 2780 | 0 |
| 392 | 20230726 | 122300 | 705189285 | 2780 | 2780 | 2780 | 2780 | 0 |
| 393 | 20230726 | 122200 | 705189285 | 2780 | 2780 | 2780 | 2780 | 0 |
| 394 | 20230726 | 122100 | 705189285 | 2780 | 2780 | 2780 | 2780 | 4 |
| 395 | 20230726 | 122000 | 705178165 | 2780 | 2780 | 2780 | 2775 | 379 |
| 396 | 20230726 | 121900 | 704125935 | 2775 | 2780 | 2780 | 2775 | 496 |
| 397 | 20230726 | 121800 | 702749520 | 2780 | 2785 | 2785 | 2780 | 1752 |
| 398 | 20230726 | 121700 | 697878945 | 2785 | 2780 | 2790 | 2780 | 97 |
| 399 | 20230726 | 121600 | 697609220 | 2790 | 2790 | 2790 | 2790 | 0 |
| 400 | 20230726 | 121500 | 697609220 | 2790 | 2795 | 2795 | 2785 | 2138 |
| 401 | 20230726 | 121400 | 691653845 | 2795 | 2795 | 2795 | 2795 | 46 |
| 402 | 20230726 | 121300 | 691525275 | 2795 | 2795 | 2795 | 2795 | 1 |
| 403 | 20230726 | 121200 | 691522480 | 2795 | 2795 | 2795 | 2795 | 600 |
| 404 | 20230726 | 121100 | 689845480 | 2795 | 2795 | 2795 | 2795 | 0 |
| 405 | 20230726 | 121000 | 689845480 | 2795 | 2795 | 2795 | 2795 | 10 |
| 406 | 20230726 | 120900 | 689817530 | 2795 | 2795 | 2795 | 2795 | 11 |
| 407 | 20230726 | 120800 | 689786785 | 2795 | 2795 | 2795 | 2795 | 6 |
| 408 | 20230726 | 120700 | 689770015 | 2785 | 2785 | 2785 | 2785 | 66 |
| 409 | 20230726 | 120600 | 689586205 | 2785 | 2785 | 2785 | 2785 | 463 |
| 410 | 20230726 | 120500 | 688296750 | 2790 | 2790 | 2790 | 2790 | 3376 |
| 411 | 20230726 | 120400 | 678877710 | 2795 | 2795 | 2795 | 2795 | 0 |
| 412 | 20230726 | 120300 | 678877710 | 2795 | 2795 | 2795 | 2795 | 0 |
| 413 | 20230726 | 120200 | 678877710 | 2795 | 2795 | 2795 | 2795 | 1996 |
| 414 | 20230726 | 120100 | 673298890 | 2795 | 2795 | 2795 | 2795 | 4 |
| 415 | 20230726 | 120000 | 673287710 | 2795 | 2795 | 2795 | 2795 | 500 |
| 416 | 20230726 | 115900 | 671890210 | 2795 | 2795 | 2795 | 2795 | 401 |
| 417 | 20230726 | 115800 | 670769415 | 2795 | 2800 | 2800 | 2790 | 880 |
| 418 | 20230726 | 115700 | 668309860 | 2795 | 2795 | 2795 | 2795 | 0 |
| 419 | 20230726 | 115600 | 668309860 | 2795 | 2795 | 2795 | 2795 | 100 |
| 420 | 20230726 | 115500 | 668030360 | 2790 | 2790 | 2790 | 2790 | 119 |
| 421 | 20230726 | 115400 | 667698350 | 2795 | 2795 | 2795 | 2795 | 1000 |
| 422 | 20230726 | 115300 | 664903350 | 2795 | 2795 | 2795 | 2795 | 125 |
| 423 | 20230726 | 115200 | 664553975 | 2795 | 2795 | 2800 | 2795 | 210 |
| 424 | 20230726 | 115100 | 663966975 | 2795 | 2800 | 2800 | 2795 | 681 |
| 425 | 20230726 | 115000 | 662061080 | 2795 | 2795 | 2795 | 2795 | 20 |
| 426 | 20230726 | 114900 | 662005180 | 2800 | 2800 | 2800 | 2800 | 100 |
| 427 | 20230726 | 114800 | 661725180 | 2795 | 2800 | 2800 | 2795 | 40 |
| 428 | 20230726 | 114700 | 661613330 | 2800 | 2800 | 2800 | 2800 | 71 |
| 429 | 20230726 | 114600 | 661414530 | 2800 | 2800 | 2800 | 2800 | 42 |
| 430 | 20230726 | 114500 | 661296930 | 2800 | 2800 | 2800 | 2800 | 626 |
| 431 | 20230726 | 114400 | 659544130 | 2805 | 2805 | 2805 | 2805 | 2 |
| 432 | 20230726 | 114300 | 659538520 | 2805 | 2805 | 2805 | 2805 | 0 |
| 433 | 20230726 | 114200 | 659538520 | 2805 | 2805 | 2805 | 2800 | 1257 |
| 434 | 20230726 | 114100 | 656013475 | 2805 | 2805 | 2805 | 2805 | 50 |
| 435 | 20230726 | 114000 | 655873225 | 2805 | 2805 | 2805 | 2805 | 36 |
| 436 | 20230726 | 113900 | 655772245 | 2805 | 2805 | 2805 | 2805 | 0 |
| 437 | 20230726 | 113800 | 655772245 | 2805 | 2805 | 2805 | 2805 | 1 |
| 438 | 20230726 | 113700 | 655769440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 439 | 20230726 | 113600 | 655769440 | 2805 | 2800 | 2805 | 2800 | 1828 |
| 440 | 20230726 | 113500 | 650648315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 441 | 20230726 | 113400 | 650648315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 442 | 20230726 | 113300 | 650648315 | 2800 | 2800 | 2800 | 2800 | 1 |
| 443 | 20230726 | 113200 | 650645515 | 2800 | 2800 | 2800 | 2800 | 1 |
| 444 | 20230726 | 113100 | 650642715 | 2800 | 2800 | 2800 | 2800 | 199 |
| 445 | 20230726 | 113000 | 650085515 | 2800 | 2800 | 2800 | 2800 | 51 |
| 446 | 20230726 | 112900 | 649942715 | 2805 | 2800 | 2805 | 2795 | 2318 |
| 447 | 20230726 | 112800 | 643462310 | 2800 | 2800 | 2800 | 2800 | 1376 |
| 448 | 20230726 | 112700 | 639609510 | 2800 | 2800 | 2800 | 2800 | 221 |
| 449 | 20230726 | 112600 | 638990710 | 2795 | 2800 | 2800 | 2795 | 1237 |
| 450 | 20230726 | 112500 | 635528805 | 2800 | 2800 | 2800 | 2800 | 0 |
| 451 | 20230726 | 112400 | 635528805 | 2800 | 2800 | 2800 | 2800 | 170 |
| 452 | 20230726 | 112300 | 635052805 | 2800 | 2800 | 2800 | 2800 | 0 |
| 453 | 20230726 | 112200 | 635052805 | 2800 | 2800 | 2800 | 2800 | 11 |
| 454 | 20230726 | 112100 | 635022005 | 2800 | 2790 | 2800 | 2790 | 185 |
| 455 | 20230726 | 112000 | 634505265 | 2790 | 2785 | 2790 | 2785 | 37 |
| 456 | 20230726 | 111900 | 634402210 | 2790 | 2790 | 2790 | 2780 | 808 |
| 457 | 20230726 | 111800 | 632152790 | 2790 | 2780 | 2790 | 2780 | 153 |
| 458 | 20230726 | 111700 | 631726920 | 2790 | 2790 | 2790 | 2790 | 0 |
| 459 | 20230726 | 111600 | 631726920 | 2790 | 2790 | 2790 | 2780 | 621 |
| 460 | 20230726 | 111500 | 629998405 | 2790 | 2790 | 2790 | 2790 | 56 |
| 461 | 20230726 | 111400 | 629842165 | 2790 | 2790 | 2790 | 2790 | 4 |
| 462 | 20230726 | 111300 | 629831005 | 2790 | 2790 | 2790 | 2790 | 220 |
| 463 | 20230726 | 111200 | 629217205 | 2790 | 2785 | 2790 | 2780 | 1951 |
| 464 | 20230726 | 111100 | 623783700 | 2785 | 2785 | 2785 | 2785 | 194 |
| 465 | 20230726 | 111000 | 623243410 | 2790 | 2790 | 2790 | 2785 | 6 |
| 466 | 20230726 | 110900 | 623226690 | 2790 | 2790 | 2790 | 2785 | 102 |
| 467 | 20230726 | 110800 | 622942610 | 2785 | 2785 | 2785 | 2785 | 5 |
| 468 | 20230726 | 110700 | 622928685 | 2785 | 2800 | 2800 | 2765 | 1039 |
| 469 | 20230726 | 110600 | 620044585 | 2800 | 2800 | 2800 | 2800 | 40 |
| 470 | 20230726 | 110500 | 619932585 | 2795 | 2800 | 2800 | 2795 | 20 |
| 471 | 20230726 | 110400 | 619876635 | 2800 | 2800 | 2800 | 2800 | 658 |
| 472 | 20230726 | 110300 | 618034235 | 2805 | 2805 | 2805 | 2805 | 30 |
| 473 | 20230726 | 110200 | 617950085 | 2805 | 2795 | 2805 | 2795 | 1525 |
| 474 | 20230726 | 110100 | 613680335 | 2795 | 2780 | 2795 | 2765 | 213 |
| 475 | 20230726 | 110000 | 613088990 | 2780 | 2795 | 2795 | 2780 | 821 |
| 476 | 20230726 | 105900 | 610794310 | 2800 | 2780 | 2800 | 2780 | 3130 |
| 477 | 20230726 | 105800 | 602044760 | 2780 | 2780 | 2780 | 2765 | 328 |
| 478 | 20230726 | 105700 | 601133535 | 2765 | 2785 | 2785 | 2765 | 552 |
| 479 | 20230726 | 105600 | 599606215 | 2795 | 2800 | 2800 | 2750 | 4181 |
| 480 | 20230726 | 105500 | 588046740 | 2800 | 2785 | 2800 | 2785 | 337 |
| 481 | 20230726 | 105400 | 587108180 | 2785 | 2795 | 2795 | 2785 | 1433 |
| 482 | 20230726 | 105300 | 583105195 | 2795 | 2785 | 2795 | 2770 | 1200 |
| 483 | 20230726 | 105200 | 579759790 | 2790 | 2785 | 2790 | 2785 | 820 |
| 484 | 20230726 | 105100 | 577472090 | 2790 | 2780 | 2790 | 2780 | 2954 |
| 485 | 20230726 | 105000 | 569239155 | 2785 | 2775 | 2785 | 2775 | 1879 |
| 486 | 20230726 | 104900 | 564015475 | 2775 | 2765 | 2780 | 2765 | 2200 |
| 487 | 20230726 | 104800 | 557917950 | 2785 | 2780 | 2785 | 2750 | 6948 |
| 488 | 20230726 | 104700 | 538784805 | 2795 | 2785 | 2795 | 2755 | 6088 |
| 489 | 20230726 | 104600 | 521942440 | 2795 | 2795 | 2795 | 2775 | 2238 |
| 490 | 20230726 | 104500 | 515721125 | 2795 | 2790 | 2795 | 2790 | 575 |
| 491 | 20230726 | 104400 | 514116765 | 2785 | 2795 | 2795 | 2785 | 3127 |
| 492 | 20230726 | 104300 | 505396335 | 2800 | 2800 | 2800 | 2800 | 36 |
| 493 | 20230726 | 104200 | 505295535 | 2800 | 2795 | 2800 | 2795 | 791 |
| 494 | 20230726 | 104100 | 503084685 | 2795 | 2795 | 2800 | 2795 | 47 |
| 495 | 20230726 | 104000 | 502953265 | 2800 | 2800 | 2800 | 2800 | 75 |
| 496 | 20230726 | 103900 | 502743265 | 2800 | 2800 | 2800 | 2800 | 1886 |
| 497 | 20230726 | 103800 | 497462465 | 2800 | 2790 | 2800 | 2790 | 143 |
| 498 | 20230726 | 103700 | 497063485 | 2800 | 2805 | 2805 | 2790 | 1439 |
| 499 | 20230726 | 103600 | 493046760 | 2805 | 2800 | 2805 | 2800 | 21 |
| 500 | 20230726 | 103500 | 492987955 | 2805 | 2805 | 2805 | 2805 | 1001 |
| 501 | 20230726 | 103400 | 490180150 | 2805 | 2805 | 2805 | 2805 | 5 |
| 502 | 20230726 | 103300 | 490166125 | 2805 | 2805 | 2805 | 2795 | 1452 |
| 503 | 20230726 | 103200 | 486106045 | 2805 | 2800 | 2805 | 2795 | 14284 |
| 504 | 20230726 | 103100 | 446118190 | 2805 | 2805 | 2805 | 2800 | 6713 |
| 505 | 20230726 | 103000 | 427319730 | 2805 | 2800 | 2805 | 2800 | 743 |
| 506 | 20230726 | 102900 | 425236115 | 2800 | 2810 | 2810 | 2800 | 764 |
| 507 | 20230726 | 102800 | 423095560 | 2805 | 2805 | 2810 | 2805 | 1894 |
| 508 | 20230726 | 102700 | 417782885 | 2810 | 2810 | 2810 | 2810 | 4 |
| 509 | 20230726 | 102600 | 417771645 | 2810 | 2810 | 2810 | 2810 | 24 |
| 510 | 20230726 | 102500 | 417704205 | 2810 | 2810 | 2810 | 2805 | 564 |
| 511 | 20230726 | 102400 | 416122130 | 2810 | 2810 | 2810 | 2805 | 4332 |
| 512 | 20230726 | 102300 | 403970825 | 2815 | 2810 | 2815 | 2810 | 223 |
| 513 | 20230726 | 102200 | 403344160 | 2810 | 2810 | 2810 | 2810 | 1260 |
| 514 | 20230726 | 102100 | 399803560 | 2810 | 2815 | 2815 | 2810 | 1010 |
| 515 | 20230726 | 102000 | 396965410 | 2815 | 2815 | 2815 | 2815 | 0 |
| 516 | 20230726 | 101900 | 396965410 | 2815 | 2820 | 2820 | 2815 | 1482 |
| 517 | 20230726 | 101800 | 392793575 | 2820 | 2825 | 2825 | 2820 | 307 |
| 518 | 20230726 | 101700 | 391927830 | 2830 | 2825 | 2830 | 2815 | 716 |
| 519 | 20230726 | 101600 | 389909090 | 2830 | 2825 | 2830 | 2815 | 1002 |
| 520 | 20230726 | 101500 | 387082660 | 2830 | 2830 | 2830 | 2825 | 102 |
| 521 | 20230726 | 101400 | 386794500 | 2825 | 2825 | 2830 | 2820 | 2903 |
| 522 | 20230726 | 101300 | 378602500 | 2830 | 2830 | 2830 | 2830 | 2 |
| 523 | 20230726 | 101200 | 378596840 | 2830 | 2830 | 2830 | 2830 | 0 |
| 524 | 20230726 | 101100 | 378596840 | 2830 | 2830 | 2830 | 2830 | 0 |
| 525 | 20230726 | 101000 | 378596840 | 2830 | 2825 | 2830 | 2825 | 844 |
| 526 | 20230726 | 100900 | 376212440 | 2825 | 2825 | 2825 | 2815 | 1375 |
| 527 | 20230726 | 100800 | 372329920 | 2825 | 2815 | 2825 | 2815 | 2957 |
| 528 | 20230726 | 100700 | 364005675 | 2825 | 2825 | 2825 | 2815 | 414 |
| 529 | 20230726 | 100600 | 362840085 | 2825 | 2825 | 2825 | 2825 | 4 |
| 530 | 20230726 | 100500 | 362828785 | 2825 | 2825 | 2825 | 2825 | 0 |
| 531 | 20230726 | 100400 | 362828785 | 2825 | 2815 | 2825 | 2815 | 492 |
| 532 | 20230726 | 100300 | 361443785 | 2825 | 2830 | 2830 | 2815 | 252 |
| 533 | 20230726 | 100200 | 360734290 | 2830 | 2830 | 2830 | 2815 | 746 |
| 534 | 20230726 | 100100 | 358634015 | 2830 | 2815 | 2830 | 2815 | 262 |
| 535 | 20230726 | 100000 | 357896470 | 2835 | 2815 | 2835 | 2815 | 2115 |
| 536 | 20230726 | 095900 | 351942700 | 2815 | 2815 | 2815 | 2815 | 130 |
| 537 | 20230726 | 095800 | 351576750 | 2815 | 2835 | 2835 | 2815 | 431 |
| 538 | 20230726 | 095700 | 350358170 | 2835 | 2835 | 2835 | 2835 | 1146 |
| 539 | 20230726 | 095600 | 347109260 | 2835 | 2825 | 2835 | 2815 | 525 |
| 540 | 20230726 | 095500 | 345630405 | 2835 | 2820 | 2835 | 2815 | 1002 |
| 541 | 20230726 | 095400 | 342809730 | 2835 | 2835 | 2835 | 2835 | 371 |
| 542 | 20230726 | 095300 | 341757945 | 2835 | 2830 | 2840 | 2815 | 7449 |
| 543 | 20230726 | 095200 | 320746300 | 2840 | 2840 | 2840 | 2840 | 11 |
| 544 | 20230726 | 095100 | 320715060 | 2830 | 2840 | 2840 | 2830 | 211 |
| 545 | 20230726 | 095000 | 320117640 | 2840 | 2835 | 2840 | 2835 | 3855 |
| 546 | 20230726 | 094900 | 309188710 | 2835 | 2830 | 2835 | 2825 | 1605 |
| 547 | 20230726 | 094800 | 304654405 | 2830 | 2835 | 2835 | 2820 | 2068 |
| 548 | 20230726 | 094700 | 298808285 | 2840 | 2840 | 2840 | 2840 | 16 |
| 549 | 20230726 | 094600 | 298762845 | 2840 | 2840 | 2840 | 2835 | 282 |
| 550 | 20230726 | 094500 | 297962115 | 2840 | 2840 | 2840 | 2840 | 120 |
| 551 | 20230726 | 094400 | 297621315 | 2840 | 2845 | 2845 | 2840 | 154 |
| 552 | 20230726 | 094300 | 297183905 | 2855 | 2835 | 2855 | 2835 | 21 |
| 553 | 20230726 | 094200 | 297124350 | 2850 | 2840 | 2850 | 2840 | 729 |
| 554 | 20230726 | 094100 | 295050390 | 2840 | 2840 | 2840 | 2835 | 1571 |
| 555 | 20230726 | 094000 | 290591835 | 2850 | 2850 | 2850 | 2850 | 26 |
| 556 | 20230726 | 093900 | 290517735 | 2850 | 2840 | 2850 | 2840 | 1083 |
| 557 | 20230726 | 093800 | 287442005 | 2840 | 2845 | 2850 | 2840 | 286 |
| 558 | 20230726 | 093700 | 286628250 | 2840 | 2835 | 2840 | 2835 | 390 |
| 559 | 20230726 | 093600 | 285521300 | 2835 | 2835 | 2835 | 2835 | 602 |
| 560 | 20230726 | 093500 | 283814630 | 2835 | 2835 | 2835 | 2835 | 97 |
| 561 | 20230726 | 093400 | 283539635 | 2835 | 2830 | 2835 | 2830 | 3357 |
| 562 | 20230726 | 093300 | 274039195 | 2830 | 2820 | 2830 | 2820 | 1685 |
| 563 | 20230726 | 093200 | 269271845 | 2830 | 2830 | 2830 | 2815 | 349 |
| 564 | 20230726 | 093100 | 268286215 | 2830 | 2825 | 2830 | 2820 | 1175 |
| 565 | 20230726 | 093000 | 264970960 | 2820 | 2820 | 2820 | 2820 | 290 |
| 566 | 20230726 | 092900 | 264153160 | 2815 | 2820 | 2820 | 2815 | 3550 |
| 567 | 20230726 | 092800 | 254146160 | 2820 | 2820 | 2820 | 2820 | 19 |
| 568 | 20230726 | 092700 | 254092580 | 2815 | 2810 | 2815 | 2805 | 3186 |
| 569 | 20230726 | 092600 | 245135625 | 2800 | 2815 | 2815 | 2800 | 4054 |
| 570 | 20230726 | 092500 | 233772590 | 2805 | 2815 | 2815 | 2805 | 1553 |
| 571 | 20230726 | 092400 | 229416315 | 2800 | 2805 | 2820 | 2800 | 12162 |
| 572 | 20230726 | 092300 | 195259930 | 2820 | 2810 | 2820 | 2810 | 1343 |
| 573 | 20230726 | 092200 | 191486070 | 2810 | 2815 | 2820 | 2810 | 2402 |
| 574 | 20230726 | 092100 | 184735170 | 2810 | 2820 | 2825 | 2810 | 8502 |
| 575 | 20230726 | 092000 | 160806225 | 2820 | 2835 | 2835 | 2815 | 743 |
| 576 | 20230726 | 091900 | 158713450 | 2835 | 2835 | 2835 | 2835 | 106 |
| 577 | 20230726 | 091800 | 158412940 | 2835 | 2830 | 2835 | 2825 | 1111 |
| 578 | 20230726 | 091700 | 155263270 | 2835 | 2815 | 2835 | 2810 | 2420 |
| 579 | 20230726 | 091600 | 148444285 | 2810 | 2815 | 2815 | 2810 | 697 |
| 580 | 20230726 | 091500 | 146482370 | 2815 | 2815 | 2815 | 2805 | 4302 |
| 581 | 20230726 | 091400 | 134406615 | 2825 | 2825 | 2825 | 2820 | 544 |
| 582 | 20230726 | 091300 | 132872340 | 2820 | 2835 | 2835 | 2805 | 5013 |
| 583 | 20230726 | 091200 | 118721365 | 2840 | 2850 | 2850 | 2840 | 3782 |
| 584 | 20230726 | 091100 | 107954980 | 2860 | 2860 | 2860 | 2850 | 1078 |
| 585 | 20230726 | 091000 | 104879940 | 2855 | 2850 | 2855 | 2850 | 1339 |
| 586 | 20230726 | 090900 | 101063740 | 2875 | 2855 | 2875 | 2850 | 1326 |
| 587 | 20230726 | 090800 | 97281830 | 2850 | 2875 | 2875 | 2850 | 4325 |
| 588 | 20230726 | 090700 | 84942830 | 2860 | 2860 | 2875 | 2860 | 2075 |
| 589 | 20230726 | 090600 | 79008180 | 2850 | 2865 | 2865 | 2850 | 3138 |
| 590 | 20230726 | 090500 | 70042425 | 2860 | 2880 | 2880 | 2860 | 5331 |
| 591 | 20230726 | 090400 | 54759580 | 2880 | 2885 | 2885 | 2880 | 1199 |
| 592 | 20230726 | 090300 | 51305840 | 2885 | 2885 | 2885 | 2885 | 10 |
| 593 | 20230726 | 090200 | 51276990 | 2885 | 2900 | 2900 | 2885 | 613 |
| 594 | 20230726 | 090100 | 49508255 | 2900 | 2900 | 2900 | 2900 | 672 |
| 595 | 20230726 | 090000 | 47559455 | 2900 | 2880 | 2900 | 2880 | 16500 |