30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 13777 |
| 3 | 20230726 | 190900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20230726 | 190800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20230726 | 190700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20230726 | 190600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20230726 | 190500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20230726 | 190400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20230726 | 190300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20230726 | 190200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20230726 | 190100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20230726 | 190000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20230726 | 185900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20230726 | 185800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20230726 | 185700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20230726 | 185600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20230726 | 185500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20230726 | 185400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20230726 | 185300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20230726 | 185200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20230726 | 185100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20230726 | 185000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20230726 | 184900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20230726 | 184800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20230726 | 184700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20230726 | 184600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20230726 | 184500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20230726 | 184400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20230726 | 184300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20230726 | 184200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20230726 | 184100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20230726 | 184000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 13777 |
| 33 | 20230726 | 183900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20230726 | 183800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20230726 | 183700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20230726 | 183600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20230726 | 183500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20230726 | 183400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20230726 | 183300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20230726 | 183200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20230726 | 183100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20230726 | 183000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20230726 | 182900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20230726 | 182800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20230726 | 182700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20230726 | 182600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20230726 | 182500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20230726 | 182400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20230726 | 182300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20230726 | 182200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20230726 | 182100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20230726 | 182000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20230726 | 181900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20230726 | 181800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20230726 | 181700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20230726 | 181600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20230726 | 181500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20230726 | 181400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20230726 | 181300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20230726 | 181200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20230726 | 181100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20230726 | 181000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 13777 |
| 63 | 20230726 | 180900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20230726 | 180800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20230726 | 180700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20230726 | 180600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20230726 | 180500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20230726 | 180400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20230726 | 180300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20230726 | 180200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20230726 | 180100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20230726 | 180000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20230726 | 175900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20230726 | 175800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20230726 | 175700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20230726 | 175600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20230726 | 175500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20230726 | 175400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20230726 | 175300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20230726 | 175200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20230726 | 175100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20230726 | 175000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20230726 | 174900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20230726 | 174800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20230726 | 174700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20230726 | 174600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20230726 | 174500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20230726 | 174400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20230726 | 174300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20230726 | 174200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20230726 | 174100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20230726 | 174000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 13777 |
| 93 | 20230726 | 173900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20230726 | 173800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20230726 | 173700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20230726 | 173600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20230726 | 173500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20230726 | 173400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20230726 | 173300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20230726 | 173200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20230726 | 173100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20230726 | 173000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20230726 | 172900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20230726 | 172800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20230726 | 172700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20230726 | 172600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20230726 | 172500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20230726 | 172400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20230726 | 172300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20230726 | 172200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20230726 | 172100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20230726 | 172000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20230726 | 171900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20230726 | 171800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20230726 | 171700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20230726 | 171600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20230726 | 171500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20230726 | 171400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20230726 | 171300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20230726 | 171200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20230726 | 171100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20230726 | 171000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 13777 |
| 123 | 20230726 | 170900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20230726 | 170800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20230726 | 170700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20230726 | 170600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20230726 | 170500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20230726 | 170400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20230726 | 170300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20230726 | 170200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20230726 | 170100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20230726 | 170000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20230726 | 165900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20230726 | 165800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20230726 | 165700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20230726 | 165600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20230726 | 165500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20230726 | 165400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20230726 | 165300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20230726 | 165200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20230726 | 165100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20230726 | 165000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20230726 | 164900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20230726 | 164800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20230726 | 164700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20230726 | 164600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20230726 | 164500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20230726 | 164400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20230726 | 164300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20230726 | 164200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20230726 | 164100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20230726 | 164000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 13777 |
| 153 | 20230726 | 163900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20230726 | 163800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20230726 | 163700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20230726 | 163600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20230726 | 163500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20230726 | 163400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20230726 | 163300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20230726 | 163200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20230726 | 163100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20230726 | 163000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20230726 | 162900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20230726 | 162800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20230726 | 162700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20230726 | 162600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20230726 | 162500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20230726 | 162400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20230726 | 162300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20230726 | 162200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20230726 | 162100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20230726 | 162000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20230726 | 161900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20230726 | 161800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20230726 | 161700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20230726 | 161600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20230726 | 161500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20230726 | 161400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20230726 | 161300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20230726 | 161200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20230726 | 161100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20230726 | 161000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 13777 |
| 183 | 20230726 | 160900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20230726 | 160800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20230726 | 160700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20230726 | 160600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20230726 | 160500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20230726 | 160400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20230726 | 160300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20230726 | 160200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20230726 | 160100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20230726 | 160000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20230726 | 155900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20230726 | 155800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 195 | 20230726 | 155700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20230726 | 155600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20230726 | 155500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20230726 | 155400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20230726 | 155300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20230726 | 155200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20230726 | 155100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20230726 | 155000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20230726 | 154900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20230726 | 154800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20230726 | 154700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 206 | 20230726 | 154600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 207 | 20230726 | 154500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 208 | 20230726 | 154400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 209 | 20230726 | 154300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 210 | 20230726 | 154200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 211 | 20230726 | 154100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20230726 | 154000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 13777 |
| 213 | 20230726 | 153900 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20230726 | 153800 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20230726 | 153700 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20230726 | 153600 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20230726 | 153500 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 218 | 20230726 | 153400 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 219 | 20230726 | 153300 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 220 | 20230726 | 153200 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 221 | 20230726 | 153100 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 0 |
| 222 | 20230726 | 153000 | 1014454480 | 2920 | 2920 | 2920 | 2920 | 13777 |
| 223 | 20230726 | 152900 | 974225640 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20230726 | 152800 | 974225640 | 2975 | 2975 | 2975 | 2975 | 0 |
| 225 | 20230726 | 152700 | 974225640 | 2975 | 2975 | 2975 | 2975 | 0 |
| 226 | 20230726 | 152600 | 974225640 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20230726 | 152500 | 974225640 | 2975 | 2975 | 2975 | 2975 | 0 |
| 228 | 20230726 | 152400 | 974225640 | 2975 | 2975 | 2975 | 2975 | 0 |
| 229 | 20230726 | 152300 | 974225640 | 2975 | 2975 | 2975 | 2975 | 0 |
| 230 | 20230726 | 152200 | 974225640 | 2975 | 2975 | 2975 | 2975 | 0 |
| 231 | 20230726 | 152100 | 974225640 | 2975 | 2975 | 2975 | 2975 | 0 |
| 232 | 20230726 | 152000 | 974225640 | 2975 | 2975 | 2975 | 2975 | 0 |
| 233 | 20230726 | 151900 | 974225640 | 2975 | 2960 | 2975 | 2955 | 2101 |
| 234 | 20230726 | 151800 | 968010165 | 2940 | 2960 | 2960 | 2940 | 2490 |
| 235 | 20230726 | 151700 | 960659105 | 2980 | 2975 | 2980 | 2960 | 994 |
| 236 | 20230726 | 151600 | 957702700 | 2975 | 2975 | 2975 | 2975 | 1 |
| 237 | 20230726 | 151500 | 957699725 | 2975 | 2970 | 2975 | 2970 | 100 |
| 238 | 20230726 | 151400 | 957402425 | 2975 | 2975 | 2975 | 2975 | 0 |
| 239 | 20230726 | 151300 | 957402425 | 2975 | 2960 | 2975 | 2960 | 4573 |
| 240 | 20230726 | 151200 | 943866005 | 2965 | 2960 | 2965 | 2960 | 605 |
| 241 | 20230726 | 151100 | 942075160 | 2960 | 2960 | 2960 | 2960 | 11 |
| 242 | 20230726 | 151000 | 942042600 | 2960 | 2960 | 2960 | 2935 | 999 |
| 243 | 20230726 | 150900 | 939109490 | 2960 | 2965 | 2965 | 2935 | 2687 |
| 244 | 20230726 | 150800 | 931193160 | 2970 | 2960 | 2980 | 2950 | 2134 |
| 245 | 20230726 | 150700 | 924883530 | 2970 | 2970 | 2970 | 2970 | 10 |
| 246 | 20230726 | 150600 | 924853830 | 2980 | 2980 | 2980 | 2980 | 15 |
| 247 | 20230726 | 150500 | 924809130 | 2980 | 2980 | 2980 | 2980 | 5 |
| 248 | 20230726 | 150400 | 924794230 | 2980 | 2980 | 2980 | 2980 | 0 |
| 249 | 20230726 | 150300 | 924794230 | 2980 | 2980 | 2980 | 2980 | 14 |
| 250 | 20230726 | 150200 | 924752510 | 2980 | 2960 | 2980 | 2955 | 1506 |
| 251 | 20230726 | 150100 | 920297700 | 2980 | 2965 | 2980 | 2960 | 134 |
| 252 | 20230726 | 150000 | 919900405 | 2985 | 2985 | 2985 | 2985 | 0 |
| 253 | 20230726 | 145900 | 919900405 | 2985 | 2985 | 2985 | 2985 | 150 |
| 254 | 20230726 | 145800 | 919452655 | 2985 | 2985 | 2985 | 2985 | 11 |
| 255 | 20230726 | 145700 | 919419820 | 2975 | 2975 | 2975 | 2975 | 12 |
| 256 | 20230726 | 145600 | 919384120 | 2965 | 2965 | 2965 | 2965 | 131 |
| 257 | 20230726 | 145500 | 918995705 | 2975 | 2975 | 2975 | 2975 | 0 |
| 258 | 20230726 | 145400 | 918995705 | 2975 | 2975 | 2975 | 2975 | 16 |
| 259 | 20230726 | 145300 | 918948105 | 2985 | 2985 | 2985 | 2985 | 0 |
| 260 | 20230726 | 145200 | 918948105 | 2985 | 2960 | 2985 | 2960 | 3226 |
| 261 | 20230726 | 145100 | 909385115 | 2975 | 2975 | 2975 | 2975 | 0 |
| 262 | 20230726 | 145000 | 909385115 | 2975 | 2965 | 2975 | 2955 | 1466 |
| 263 | 20230726 | 144900 | 905047090 | 2980 | 2980 | 2980 | 2980 | 340 |
| 264 | 20230726 | 144800 | 904033890 | 2980 | 2980 | 2980 | 2980 | 1 |
| 265 | 20230726 | 144700 | 904030910 | 2985 | 2970 | 2990 | 2960 | 333 |
| 266 | 20230726 | 144600 | 903044895 | 2990 | 2990 | 2990 | 2990 | 0 |
| 267 | 20230726 | 144500 | 903044895 | 2990 | 2990 | 2990 | 2990 | 0 |
| 268 | 20230726 | 144400 | 903044895 | 2990 | 2990 | 2990 | 2990 | 0 |
| 269 | 20230726 | 144300 | 903044895 | 2990 | 2990 | 2990 | 2990 | 51 |
| 270 | 20230726 | 144200 | 902892405 | 2990 | 2990 | 2990 | 2990 | 1 |
| 271 | 20230726 | 144100 | 902889415 | 2995 | 2970 | 2995 | 2970 | 121 |
| 272 | 20230726 | 144000 | 902530020 | 2995 | 2995 | 2995 | 2995 | 0 |
| 273 | 20230726 | 143900 | 902530020 | 2995 | 2995 | 2995 | 2995 | 0 |
| 274 | 20230726 | 143800 | 902530020 | 2995 | 2995 | 2995 | 2995 | 5 |
| 275 | 20230726 | 143700 | 902515045 | 2995 | 2990 | 2995 | 2990 | 1514 |
| 276 | 20230726 | 143600 | 897985620 | 2990 | 2990 | 2990 | 2990 | 0 |
| 277 | 20230726 | 143500 | 897985620 | 2990 | 2990 | 2990 | 2990 | 0 |
| 278 | 20230726 | 143400 | 897985620 | 2990 | 2990 | 2990 | 2990 | 0 |
| 279 | 20230726 | 143300 | 897985620 | 2990 | 2990 | 2990 | 2990 | 6 |
| 280 | 20230726 | 143200 | 897967680 | 2990 | 2990 | 2990 | 2990 | 1 |
| 281 | 20230726 | 143100 | 897964690 | 2980 | 2980 | 2980 | 2980 | 418 |
| 282 | 20230726 | 143000 | 896719050 | 2985 | 2985 | 2985 | 2985 | 1012 |
| 283 | 20230726 | 142900 | 893698230 | 2985 | 2985 | 2985 | 2985 | 0 |
| 284 | 20230726 | 142800 | 893698230 | 2985 | 2980 | 2985 | 2980 | 17 |
| 285 | 20230726 | 142700 | 893647565 | 2980 | 2980 | 2980 | 2980 | 11 |
| 286 | 20230726 | 142600 | 893614785 | 2980 | 2980 | 2980 | 2980 | 0 |
| 287 | 20230726 | 142500 | 893614785 | 2980 | 2980 | 2980 | 2980 | 0 |
| 288 | 20230726 | 142400 | 893614785 | 2980 | 2980 | 2980 | 2980 | 147 |
| 289 | 20230726 | 142300 | 893176725 | 2985 | 2985 | 2985 | 2980 | 203 |
| 290 | 20230726 | 142200 | 892571270 | 2985 | 2970 | 2985 | 2970 | 1154 |
| 291 | 20230726 | 142100 | 889143830 | 2970 | 2970 | 2970 | 2970 | 1 |
| 292 | 20230726 | 142000 | 889140860 | 2965 | 2970 | 2970 | 2965 | 63 |
| 293 | 20230726 | 141900 | 888953755 | 2970 | 2970 | 2970 | 2970 | 0 |
| 294 | 20230726 | 141800 | 888953755 | 2970 | 2970 | 2970 | 2970 | 909 |
| 295 | 20230726 | 141700 | 886254025 | 2975 | 2970 | 2975 | 2970 | 908 |
| 296 | 20230726 | 141600 | 883553665 | 2970 | 2950 | 2970 | 2950 | 323 |
| 297 | 20230726 | 141500 | 882600070 | 2955 | 2950 | 2955 | 2950 | 969 |
| 298 | 20230726 | 141400 | 879739325 | 2935 | 2935 | 2935 | 2935 | 1 |
| 299 | 20230726 | 141300 | 879736390 | 2945 | 2945 | 2945 | 2925 | 604 |
| 300 | 20230726 | 141200 | 877964740 | 2945 | 2945 | 2945 | 2945 | 50 |
| 301 | 20230726 | 141100 | 877817490 | 2945 | 2935 | 2945 | 2935 | 151 |
| 302 | 20230726 | 141000 | 877373735 | 2935 | 2935 | 2935 | 2935 | 0 |
| 303 | 20230726 | 140900 | 877373735 | 2935 | 2935 | 2935 | 2935 | 0 |
| 304 | 20230726 | 140800 | 877373735 | 2935 | 2920 | 2935 | 2920 | 505 |
| 305 | 20230726 | 140700 | 875899060 | 2920 | 2920 | 2920 | 2920 | 1000 |
| 306 | 20230726 | 140600 | 872979060 | 2935 | 2940 | 2940 | 2935 | 815 |
| 307 | 20230726 | 140500 | 870584535 | 2955 | 2955 | 2955 | 2955 | 0 |
| 308 | 20230726 | 140400 | 870584535 | 2955 | 2930 | 2955 | 2920 | 751 |
| 309 | 20230726 | 140300 | 868389235 | 2935 | 2950 | 2955 | 2935 | 1887 |
| 310 | 20230726 | 140200 | 862822320 | 2945 | 2930 | 2945 | 2930 | 38 |
| 311 | 20230726 | 140100 | 862710890 | 2935 | 2920 | 2935 | 2920 | 576 |
| 312 | 20230726 | 140000 | 861021830 | 2935 | 2935 | 2935 | 2920 | 2002 |
| 313 | 20230726 | 135900 | 855175960 | 2935 | 2935 | 2935 | 2935 | 0 |
| 314 | 20230726 | 135800 | 855175960 | 2935 | 2910 | 2935 | 2910 | 508 |
| 315 | 20230726 | 135700 | 853691800 | 2900 | 2910 | 2920 | 2900 | 6029 |
| 316 | 20230726 | 135600 | 836181585 | 2915 | 2920 | 2920 | 2910 | 4422 |
| 317 | 20230726 | 135500 | 823275890 | 2930 | 2935 | 2935 | 2920 | 5576 |
| 318 | 20230726 | 135400 | 806989210 | 2930 | 2945 | 2945 | 2930 | 4630 |
| 319 | 20230726 | 135300 | 793397725 | 2945 | 2960 | 2960 | 2945 | 705 |
| 320 | 20230726 | 135200 | 791314450 | 2955 | 2955 | 2955 | 2955 | 276 |
| 321 | 20230726 | 135100 | 790498870 | 2955 | 2955 | 2955 | 2955 | 0 |
| 322 | 20230726 | 135000 | 790498870 | 2955 | 2955 | 2955 | 2955 | 83 |
| 323 | 20230726 | 134900 | 790253605 | 2945 | 2945 | 2945 | 2945 | 0 |
| 324 | 20230726 | 134800 | 790253605 | 2945 | 2950 | 2960 | 2945 | 1368 |
| 325 | 20230726 | 134700 | 786209185 | 2955 | 2955 | 2955 | 2955 | 852 |
| 326 | 20230726 | 134600 | 783691525 | 2960 | 2945 | 2960 | 2945 | 28 |
| 327 | 20230726 | 134500 | 783608930 | 2945 | 2945 | 2945 | 2945 | 3050 |
| 328 | 20230726 | 134400 | 774626680 | 2945 | 2975 | 2975 | 2945 | 7557 |
| 329 | 20230726 | 134300 | 752338675 | 2960 | 2965 | 2965 | 2960 | 1299 |
| 330 | 20230726 | 134200 | 748493385 | 2975 | 2975 | 2975 | 2975 | 0 |
| 331 | 20230726 | 134100 | 748493385 | 2975 | 2975 | 2975 | 2975 | 0 |
| 332 | 20230726 | 134000 | 748493385 | 2975 | 2965 | 2975 | 2965 | 79 |
| 333 | 20230726 | 133900 | 748259140 | 2965 | 2965 | 2975 | 2965 | 31 |
| 334 | 20230726 | 133800 | 748167165 | 2965 | 2965 | 2965 | 2965 | 0 |
| 335 | 20230726 | 133700 | 748167165 | 2965 | 2970 | 2970 | 2965 | 839 |
| 336 | 20230726 | 133600 | 745679505 | 2965 | 2965 | 2965 | 2965 | 1735 |
| 337 | 20230726 | 133500 | 740535230 | 2990 | 2990 | 2990 | 2990 | 62 |
| 338 | 20230726 | 133400 | 740349850 | 2965 | 2970 | 2970 | 2965 | 150 |
| 339 | 20230726 | 133300 | 739905055 | 2965 | 2965 | 2965 | 2965 | 0 |
| 340 | 20230726 | 133200 | 739905055 | 2965 | 2975 | 2975 | 2965 | 7402 |
| 341 | 20230726 | 133100 | 717954420 | 2970 | 2980 | 2980 | 2970 | 437 |
| 342 | 20230726 | 133000 | 716655620 | 2980 | 2990 | 2990 | 2980 | 304 |
| 343 | 20230726 | 132900 | 715749660 | 2995 | 2995 | 2995 | 2995 | 0 |
| 344 | 20230726 | 132800 | 715749660 | 2995 | 2980 | 2995 | 2980 | 12 |
| 345 | 20230726 | 132700 | 715713865 | 2980 | 2980 | 2980 | 2980 | 10 |
| 346 | 20230726 | 132600 | 715684065 | 2980 | 2980 | 2980 | 2980 | 30 |
| 347 | 20230726 | 132500 | 715594665 | 2995 | 2995 | 2995 | 2995 | 1 |
| 348 | 20230726 | 132400 | 715591670 | 2995 | 2985 | 2995 | 2985 | 68 |
| 349 | 20230726 | 132300 | 715388680 | 2985 | 2985 | 2985 | 2985 | 0 |
| 350 | 20230726 | 132200 | 715388680 | 2985 | 2985 | 2985 | 2985 | 1 |
| 351 | 20230726 | 132100 | 715385695 | 2980 | 2980 | 2980 | 2980 | 0 |
| 352 | 20230726 | 132000 | 715385695 | 2980 | 2995 | 2995 | 2980 | 31 |
| 353 | 20230726 | 131900 | 715293240 | 2980 | 2980 | 2985 | 2980 | 323 |
| 354 | 20230726 | 131800 | 714329425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 355 | 20230726 | 131700 | 714329425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 356 | 20230726 | 131600 | 714329425 | 2980 | 2965 | 2980 | 2965 | 944 |
| 357 | 20230726 | 131500 | 711530450 | 2985 | 2985 | 2985 | 2985 | 0 |
| 358 | 20230726 | 131400 | 711530450 | 2985 | 2985 | 2985 | 2985 | 0 |
| 359 | 20230726 | 131300 | 711530450 | 2985 | 2985 | 2985 | 2985 | 0 |
| 360 | 20230726 | 131200 | 711530450 | 2985 | 2985 | 2985 | 2985 | 1 |
| 361 | 20230726 | 131100 | 711527465 | 2985 | 2965 | 2985 | 2965 | 272 |
| 362 | 20230726 | 131000 | 710719465 | 2965 | 2965 | 2965 | 2965 | 300 |
| 363 | 20230726 | 130900 | 709829965 | 2965 | 2980 | 2980 | 2965 | 153 |
| 364 | 20230726 | 130800 | 709376125 | 2975 | 2980 | 2980 | 2975 | 131 |
| 365 | 20230726 | 130700 | 708986050 | 2980 | 2980 | 2980 | 2980 | 0 |
| 366 | 20230726 | 130600 | 708986050 | 2980 | 2980 | 2980 | 2980 | 0 |
| 367 | 20230726 | 130500 | 708986050 | 2980 | 2980 | 2980 | 2980 | 0 |
| 368 | 20230726 | 130400 | 708986050 | 2980 | 2970 | 2980 | 2970 | 851 |
| 369 | 20230726 | 130300 | 706457570 | 2970 | 2985 | 2985 | 2970 | 1881 |
| 370 | 20230726 | 130200 | 700862170 | 2990 | 2990 | 2990 | 2990 | 0 |
| 371 | 20230726 | 130100 | 700862170 | 2990 | 2990 | 2990 | 2990 | 0 |
| 372 | 20230726 | 130000 | 700862170 | 2990 | 2990 | 2990 | 2990 | 143 |
| 373 | 20230726 | 125900 | 700434600 | 2990 | 2990 | 2990 | 2990 | 36 |
| 374 | 20230726 | 125800 | 700326960 | 2990 | 2990 | 2990 | 2990 | 0 |
| 375 | 20230726 | 125700 | 700326960 | 2990 | 2990 | 2990 | 2990 | 3 |
| 376 | 20230726 | 125600 | 700317990 | 2990 | 2990 | 2990 | 2990 | 5 |
| 377 | 20230726 | 125500 | 700303040 | 2990 | 2990 | 2990 | 2990 | 0 |
| 378 | 20230726 | 125400 | 700303040 | 2990 | 2990 | 2990 | 2990 | 155 |
| 379 | 20230726 | 125300 | 699839590 | 2990 | 2990 | 2990 | 2990 | 100 |
| 380 | 20230726 | 125200 | 699540590 | 2990 | 2990 | 2990 | 2990 | 6 |
| 381 | 20230726 | 125100 | 699522650 | 2995 | 2990 | 2995 | 2965 | 119 |
| 382 | 20230726 | 125000 | 699166805 | 2965 | 2955 | 2965 | 2955 | 3693 |
| 383 | 20230726 | 124900 | 688229620 | 2955 | 2955 | 2955 | 2955 | 0 |
| 384 | 20230726 | 124800 | 688229620 | 2955 | 2955 | 2955 | 2955 | 351 |
| 385 | 20230726 | 124700 | 687192415 | 2955 | 2940 | 2955 | 2940 | 19 |
| 386 | 20230726 | 124600 | 687136495 | 2935 | 2940 | 2940 | 2935 | 4000 |
| 387 | 20230726 | 124500 | 675396490 | 2960 | 2960 | 2960 | 2960 | 0 |
| 388 | 20230726 | 124400 | 675396490 | 2960 | 2935 | 2960 | 2935 | 1001 |
| 389 | 20230726 | 124300 | 672458530 | 2935 | 2960 | 2960 | 2935 | 1194 |
| 390 | 20230726 | 124200 | 668954115 | 2935 | 2945 | 2960 | 2920 | 5033 |
| 391 | 20230726 | 124100 | 654200680 | 2940 | 2960 | 2960 | 2940 | 138 |
| 392 | 20230726 | 124000 | 653794160 | 2960 | 2965 | 2965 | 2960 | 395 |
| 393 | 20230726 | 123900 | 652623060 | 2965 | 2950 | 2965 | 2940 | 1652 |
| 394 | 20230726 | 123800 | 647760350 | 2965 | 2965 | 2965 | 2965 | 36 |
| 395 | 20230726 | 123700 | 647653610 | 2965 | 2965 | 2965 | 2965 | 0 |
| 396 | 20230726 | 123600 | 647653610 | 2965 | 2965 | 2965 | 2940 | 10209 |
| 397 | 20230726 | 123500 | 617574970 | 2965 | 2975 | 2975 | 2965 | 152 |
| 398 | 20230726 | 123400 | 617124270 | 2975 | 2965 | 2975 | 2965 | 790 |
| 399 | 20230726 | 123300 | 614781910 | 2970 | 2975 | 2975 | 2965 | 1047 |
| 400 | 20230726 | 123200 | 611669855 | 2970 | 2975 | 2975 | 2970 | 271 |
| 401 | 20230726 | 123100 | 610864980 | 2975 | 2985 | 2985 | 2975 | 659 |
| 402 | 20230726 | 123000 | 608904445 | 2990 | 2980 | 2990 | 2980 | 119 |
| 403 | 20230726 | 122900 | 608549495 | 2995 | 2995 | 2995 | 2995 | 668 |
| 404 | 20230726 | 122800 | 606548835 | 2975 | 2975 | 2975 | 2975 | 0 |
| 405 | 20230726 | 122700 | 606548835 | 2975 | 2975 | 2975 | 2975 | 0 |
| 406 | 20230726 | 122600 | 606548835 | 2975 | 2975 | 2975 | 2975 | 0 |
| 407 | 20230726 | 122500 | 606548835 | 2975 | 2975 | 2975 | 2975 | 0 |
| 408 | 20230726 | 122400 | 606548835 | 2975 | 2985 | 2985 | 2975 | 666 |
| 409 | 20230726 | 122300 | 604565965 | 2985 | 2980 | 2985 | 2980 | 745 |
| 410 | 20230726 | 122200 | 602344865 | 2985 | 2985 | 2985 | 2980 | 148 |
| 411 | 20230726 | 122100 | 601903585 | 2995 | 2995 | 2995 | 2995 | 1 |
| 412 | 20230726 | 122000 | 601900590 | 2995 | 2995 | 2995 | 2995 | 21 |
| 413 | 20230726 | 121900 | 601837695 | 2995 | 2990 | 2995 | 2985 | 368 |
| 414 | 20230726 | 121800 | 600738325 | 2990 | 2990 | 2990 | 2990 | 1199 |
| 415 | 20230726 | 121700 | 597153315 | 2990 | 2990 | 2990 | 2990 | 376 |
| 416 | 20230726 | 121600 | 596029075 | 2990 | 2980 | 2990 | 2980 | 709 |
| 417 | 20230726 | 121500 | 593912705 | 2980 | 2980 | 2980 | 2975 | 3 |
| 418 | 20230726 | 121400 | 593903770 | 2975 | 2975 | 2975 | 2975 | 76 |
| 419 | 20230726 | 121300 | 593677670 | 2975 | 2975 | 2975 | 2975 | 81 |
| 420 | 20230726 | 121200 | 593436695 | 2985 | 2980 | 2985 | 2975 | 1371 |
| 421 | 20230726 | 121100 | 589357570 | 2985 | 2985 | 2985 | 2985 | 0 |
| 422 | 20230726 | 121000 | 589357570 | 2985 | 2985 | 2985 | 2985 | 149 |
| 423 | 20230726 | 120900 | 588912805 | 2990 | 2990 | 2990 | 2990 | 21 |
| 424 | 20230726 | 120800 | 588850015 | 2990 | 2990 | 2990 | 2990 | 0 |
| 425 | 20230726 | 120700 | 588850015 | 2990 | 2990 | 2990 | 2990 | 0 |
| 426 | 20230726 | 120600 | 588850015 | 2990 | 2990 | 2990 | 2990 | 41 |
| 427 | 20230726 | 120500 | 588727425 | 2990 | 2990 | 2990 | 2990 | 180 |
| 428 | 20230726 | 120400 | 588189225 | 2990 | 2990 | 2990 | 2990 | 126 |
| 429 | 20230726 | 120300 | 587812485 | 2985 | 2990 | 2995 | 2985 | 161 |
| 430 | 20230726 | 120200 | 587330815 | 2995 | 2990 | 2995 | 2990 | 109 |
| 431 | 20230726 | 120100 | 587004595 | 2985 | 2985 | 2985 | 2985 | 23 |
| 432 | 20230726 | 120000 | 586935940 | 2990 | 2990 | 2990 | 2990 | 143 |
| 433 | 20230726 | 115900 | 586508370 | 2985 | 2985 | 2985 | 2985 | 130 |
| 434 | 20230726 | 115800 | 586120320 | 2995 | 3010 | 3010 | 2985 | 25 |
| 435 | 20230726 | 115700 | 586045660 | 2980 | 3000 | 3010 | 2980 | 2071 |
| 436 | 20230726 | 115600 | 579843580 | 3010 | 3010 | 3010 | 3010 | 0 |
| 437 | 20230726 | 115500 | 579843580 | 3010 | 3010 | 3010 | 3010 | 0 |
| 438 | 20230726 | 115400 | 579843580 | 3010 | 3010 | 3010 | 2980 | 701 |
| 439 | 20230726 | 115300 | 577745900 | 3010 | 3010 | 3010 | 3010 | 5 |
| 440 | 20230726 | 115200 | 577730850 | 3010 | 3010 | 3010 | 3010 | 50 |
| 441 | 20230726 | 115100 | 577580350 | 3010 | 3010 | 3010 | 3010 | 1 |
| 442 | 20230726 | 115000 | 577577340 | 3000 | 3005 | 3010 | 3000 | 338 |
| 443 | 20230726 | 114900 | 576563215 | 3010 | 3010 | 3010 | 3005 | 1045 |
| 444 | 20230726 | 114800 | 573417980 | 3010 | 3010 | 3010 | 3005 | 95 |
| 445 | 20230726 | 114700 | 573132080 | 3015 | 3005 | 3015 | 3005 | 731 |
| 446 | 20230726 | 114600 | 570931845 | 3005 | 3005 | 3005 | 3005 | 18 |
| 447 | 20230726 | 114500 | 570877755 | 3010 | 3020 | 3020 | 3010 | 77 |
| 448 | 20230726 | 114400 | 570645370 | 3020 | 3015 | 3020 | 3015 | 33 |
| 449 | 20230726 | 114300 | 570545725 | 3020 | 3015 | 3020 | 3015 | 35 |
| 450 | 20230726 | 114200 | 570440030 | 3020 | 3015 | 3020 | 3015 | 42 |
| 451 | 20230726 | 114100 | 570313200 | 3020 | 3020 | 3025 | 3020 | 8 |
| 452 | 20230726 | 114000 | 570289035 | 3025 | 3020 | 3025 | 3020 | 34 |
| 453 | 20230726 | 113900 | 570186350 | 3025 | 3025 | 3025 | 3025 | 2 |
| 454 | 20230726 | 113800 | 570180300 | 3025 | 3020 | 3025 | 3020 | 53 |
| 455 | 20230726 | 113700 | 570020225 | 3030 | 3030 | 3030 | 3030 | 0 |
| 456 | 20230726 | 113600 | 570020225 | 3030 | 3030 | 3030 | 3030 | 0 |
| 457 | 20230726 | 113500 | 570020225 | 3030 | 3030 | 3030 | 3030 | 0 |
| 458 | 20230726 | 113400 | 570020225 | 3030 | 2995 | 3030 | 2995 | 14 |
| 459 | 20230726 | 113300 | 569978190 | 3035 | 2985 | 3035 | 2985 | 7145 |
| 460 | 20230726 | 113200 | 548481240 | 2985 | 2975 | 2985 | 2975 | 2113 |
| 461 | 20230726 | 113100 | 542192565 | 2960 | 2980 | 2980 | 2960 | 6815 |
| 462 | 20230726 | 113000 | 522000200 | 2980 | 2970 | 2980 | 2970 | 1080 |
| 463 | 20230726 | 112900 | 518788815 | 2970 | 2960 | 2975 | 2960 | 909 |
| 464 | 20230726 | 112800 | 516087985 | 2960 | 2970 | 2970 | 2960 | 25 |
| 465 | 20230726 | 112700 | 516013785 | 2975 | 2970 | 2975 | 2970 | 690 |
| 466 | 20230726 | 112600 | 513963985 | 2960 | 2975 | 2975 | 2960 | 1630 |
| 467 | 20230726 | 112500 | 509126070 | 2980 | 2985 | 2985 | 2980 | 1807 |
| 468 | 20230726 | 112400 | 503737580 | 2995 | 2995 | 2995 | 2995 | 0 |
| 469 | 20230726 | 112300 | 503737580 | 2995 | 2995 | 2995 | 2995 | 0 |
| 470 | 20230726 | 112200 | 503737580 | 2995 | 2995 | 2995 | 2995 | 0 |
| 471 | 20230726 | 112100 | 503737580 | 2995 | 2985 | 2995 | 2985 | 3001 |
| 472 | 20230726 | 112000 | 494779585 | 2995 | 2985 | 2995 | 2985 | 101 |
| 473 | 20230726 | 111900 | 494478090 | 2985 | 2985 | 2985 | 2985 | 3 |
| 474 | 20230726 | 111800 | 494469135 | 2985 | 2985 | 2985 | 2985 | 4 |
| 475 | 20230726 | 111700 | 494457195 | 2995 | 2990 | 2995 | 2990 | 1070 |
| 476 | 20230726 | 111600 | 491255885 | 2990 | 2990 | 2990 | 2990 | 33 |
| 477 | 20230726 | 111500 | 491157215 | 2985 | 2980 | 2985 | 2970 | 1129 |
| 478 | 20230726 | 111400 | 487796990 | 2980 | 2990 | 2990 | 2980 | 1975 |
| 479 | 20230726 | 111300 | 481897125 | 2990 | 2990 | 2990 | 2990 | 293 |
| 480 | 20230726 | 111200 | 481021055 | 2990 | 2995 | 2995 | 2990 | 25 |
| 481 | 20230726 | 111100 | 480946280 | 3000 | 3000 | 3000 | 3000 | 0 |
| 482 | 20230726 | 111000 | 480946280 | 3000 | 3000 | 3000 | 3000 | 0 |
| 483 | 20230726 | 110900 | 480946280 | 3000 | 3000 | 3000 | 3000 | 0 |
| 484 | 20230726 | 110800 | 480946280 | 3000 | 3000 | 3000 | 3000 | 0 |
| 485 | 20230726 | 110700 | 480946280 | 3000 | 2990 | 3000 | 2985 | 21 |
| 486 | 20230726 | 110600 | 480883505 | 2990 | 2990 | 3000 | 2990 | 53 |
| 487 | 20230726 | 110500 | 480725025 | 2990 | 2990 | 2990 | 2990 | 108 |
| 488 | 20230726 | 110400 | 480402105 | 3000 | 3000 | 3000 | 3000 | 1 |
| 489 | 20230726 | 110300 | 480399105 | 2990 | 2990 | 2990 | 2990 | 445 |
| 490 | 20230726 | 110200 | 479068555 | 3000 | 2990 | 3000 | 2990 | 4 |
| 491 | 20230726 | 110100 | 479056565 | 2990 | 2995 | 2995 | 2990 | 752 |
| 492 | 20230726 | 110000 | 476806095 | 2995 | 3010 | 3010 | 2995 | 122 |
| 493 | 20230726 | 105900 | 476440525 | 3010 | 3010 | 3010 | 3010 | 1268 |
| 494 | 20230726 | 105800 | 472623845 | 3000 | 3000 | 3000 | 3000 | 1217 |
| 495 | 20230726 | 105700 | 468972845 | 3015 | 3015 | 3015 | 3015 | 0 |
| 496 | 20230726 | 105600 | 468972845 | 3015 | 3015 | 3015 | 3015 | 0 |
| 497 | 20230726 | 105500 | 468972845 | 3015 | 3005 | 3015 | 3000 | 1789 |
| 498 | 20230726 | 105400 | 463598235 | 3005 | 3000 | 3005 | 3000 | 771 |
| 499 | 20230726 | 105300 | 461285230 | 3000 | 3005 | 3010 | 3000 | 1284 |
| 500 | 20230726 | 105200 | 457429320 | 3005 | 3005 | 3005 | 3005 | 20 |
| 501 | 20230726 | 105100 | 457369220 | 3005 | 3010 | 3010 | 2985 | 254 |
| 502 | 20230726 | 105000 | 456606395 | 3005 | 2975 | 3005 | 2970 | 4744 |
| 503 | 20230726 | 104900 | 442385810 | 2975 | 2975 | 2975 | 2975 | 0 |
| 504 | 20230726 | 104800 | 442385810 | 2975 | 2965 | 2975 | 2950 | 686 |
| 505 | 20230726 | 104700 | 440352150 | 2950 | 2965 | 2965 | 2950 | 196 |
| 506 | 20230726 | 104600 | 439773935 | 2910 | 2980 | 2980 | 2910 | 7970 |
| 507 | 20230726 | 104500 | 416226310 | 2980 | 2985 | 2985 | 2980 | 1000 |
| 508 | 20230726 | 104400 | 413246015 | 3005 | 2985 | 3005 | 2980 | 668 |
| 509 | 20230726 | 104300 | 411254850 | 3010 | 3010 | 3010 | 2985 | 1743 |
| 510 | 20230726 | 104200 | 406039415 | 3010 | 2990 | 3010 | 2990 | 61 |
| 511 | 20230726 | 104100 | 405857005 | 3010 | 2990 | 3015 | 2990 | 1140 |
| 512 | 20230726 | 104000 | 402436560 | 2990 | 3000 | 3000 | 2990 | 997 |
| 513 | 20230726 | 103900 | 399449565 | 3000 | 3000 | 3000 | 3000 | 830 |
| 514 | 20230726 | 103800 | 396959565 | 3000 | 3000 | 3015 | 2990 | 235 |
| 515 | 20230726 | 103700 | 396254605 | 2990 | 2990 | 2990 | 2990 | 2015 |
| 516 | 20230726 | 103600 | 390229755 | 2990 | 3000 | 3000 | 2990 | 143 |
| 517 | 20230726 | 103500 | 389801915 | 3000 | 2995 | 3000 | 2990 | 633 |
| 518 | 20230726 | 103400 | 387908075 | 3000 | 3005 | 3005 | 3000 | 786 |
| 519 | 20230726 | 103300 | 385546620 | 3025 | 3025 | 3025 | 3025 | 23 |
| 520 | 20230726 | 103200 | 385477045 | 3025 | 3030 | 3030 | 3025 | 39 |
| 521 | 20230726 | 103100 | 385358990 | 3030 | 3030 | 3030 | 2995 | 549 |
| 522 | 20230726 | 103000 | 383695870 | 2995 | 3000 | 3000 | 2995 | 480 |
| 523 | 20230726 | 102900 | 382257940 | 3035 | 3000 | 3035 | 2995 | 952 |
| 524 | 20230726 | 102800 | 379403780 | 3035 | 3000 | 3040 | 3000 | 721 |
| 525 | 20230726 | 102700 | 377234950 | 3000 | 3020 | 3040 | 3000 | 7697 |
| 526 | 20230726 | 102600 | 354106275 | 3020 | 3020 | 3020 | 3020 | 0 |
| 527 | 20230726 | 102500 | 354106275 | 3020 | 3025 | 3025 | 3020 | 1263 |
| 528 | 20230726 | 102400 | 350292010 | 3025 | 3030 | 3040 | 3025 | 1034 |
| 529 | 20230726 | 102300 | 347161720 | 3040 | 3040 | 3045 | 3040 | 1003 |
| 530 | 20230726 | 102200 | 344112590 | 3040 | 3040 | 3040 | 3030 | 238 |
| 531 | 20230726 | 102100 | 343389580 | 3040 | 3040 | 3040 | 3040 | 154 |
| 532 | 20230726 | 102000 | 342921420 | 3030 | 3030 | 3030 | 3030 | 0 |
| 533 | 20230726 | 101900 | 342921420 | 3030 | 3030 | 3030 | 3030 | 174 |
| 534 | 20230726 | 101800 | 342394200 | 3030 | 3030 | 3040 | 3030 | 17 |
| 535 | 20230726 | 101700 | 342342660 | 3025 | 3025 | 3040 | 3025 | 411 |
| 536 | 20230726 | 101600 | 341099370 | 3045 | 3020 | 3045 | 3020 | 289 |
| 537 | 20230726 | 101500 | 340226540 | 3020 | 3030 | 3045 | 3015 | 381 |
| 538 | 20230726 | 101400 | 339074520 | 3030 | 3025 | 3030 | 3015 | 2225 |
| 539 | 20230726 | 101300 | 332354870 | 3030 | 3045 | 3045 | 3030 | 107 |
| 540 | 20230726 | 101200 | 332030570 | 3045 | 3045 | 3045 | 3045 | 0 |
| 541 | 20230726 | 101100 | 332030570 | 3045 | 3030 | 3045 | 3020 | 2894 |
| 542 | 20230726 | 101000 | 323275925 | 3030 | 3040 | 3040 | 3025 | 5913 |
| 543 | 20230726 | 100900 | 305353920 | 3040 | 3055 | 3065 | 3040 | 835 |
| 544 | 20230726 | 100800 | 302806215 | 3060 | 3065 | 3065 | 3060 | 662 |
| 545 | 20230726 | 100700 | 300780490 | 3075 | 3075 | 3075 | 3060 | 189 |
| 546 | 20230726 | 100600 | 300202015 | 3080 | 3080 | 3080 | 3080 | 6 |
| 547 | 20230726 | 100500 | 300183535 | 3080 | 3060 | 3080 | 3060 | 428 |
| 548 | 20230726 | 100400 | 298873835 | 3065 | 3065 | 3065 | 3065 | 0 |
| 549 | 20230726 | 100300 | 298873835 | 3065 | 3085 | 3085 | 3060 | 12978 |
| 550 | 20230726 | 100200 | 259040620 | 3085 | 3095 | 3095 | 3085 | 3671 |
| 551 | 20230726 | 100100 | 247705860 | 3095 | 3095 | 3100 | 3095 | 2698 |
| 552 | 20230726 | 100000 | 239355545 | 3095 | 3095 | 3095 | 3095 | 100 |
| 553 | 20230726 | 095900 | 239046045 | 3110 | 3110 | 3110 | 3095 | 2921 |
| 554 | 20230726 | 095800 | 230004030 | 3110 | 3110 | 3110 | 3110 | 0 |
| 555 | 20230726 | 095700 | 230004030 | 3110 | 3100 | 3110 | 3100 | 3896 |
| 556 | 20230726 | 095600 | 217926110 | 3100 | 3105 | 3105 | 3100 | 2217 |
| 557 | 20230726 | 095500 | 211046125 | 3110 | 3110 | 3110 | 3110 | 1 |
| 558 | 20230726 | 095400 | 211043015 | 3100 | 3105 | 3105 | 3100 | 2072 |
| 559 | 20230726 | 095300 | 204610155 | 3100 | 3105 | 3105 | 3100 | 2092 |
| 560 | 20230726 | 095200 | 198116875 | 3105 | 3105 | 3105 | 3105 | 16 |
| 561 | 20230726 | 095100 | 198067195 | 3110 | 3100 | 3110 | 3100 | 218 |
| 562 | 20230726 | 095000 | 197390215 | 3100 | 3100 | 3100 | 3100 | 354 |
| 563 | 20230726 | 094900 | 196292815 | 3100 | 3100 | 3100 | 3100 | 749 |
| 564 | 20230726 | 094800 | 193970915 | 3110 | 3110 | 3110 | 3110 | 99 |
| 565 | 20230726 | 094700 | 193663025 | 3105 | 3105 | 3105 | 3105 | 109 |
| 566 | 20230726 | 094600 | 193324580 | 3105 | 3115 | 3115 | 3105 | 3 |
| 567 | 20230726 | 094500 | 193315255 | 3110 | 3110 | 3110 | 3110 | 50 |
| 568 | 20230726 | 094400 | 193159755 | 3105 | 3105 | 3105 | 3105 | 447 |
| 569 | 20230726 | 094300 | 191771820 | 3105 | 3105 | 3105 | 3105 | 0 |
| 570 | 20230726 | 094200 | 191771820 | 3105 | 3105 | 3105 | 3105 | 0 |
| 571 | 20230726 | 094100 | 191771820 | 3105 | 3105 | 3105 | 3105 | 185 |
| 572 | 20230726 | 094000 | 191197395 | 3105 | 3085 | 3105 | 3085 | 12 |
| 573 | 20230726 | 093900 | 191160235 | 3085 | 3085 | 3085 | 3085 | 765 |
| 574 | 20230726 | 093800 | 188800210 | 3110 | 3090 | 3110 | 3090 | 2350 |
| 575 | 20230726 | 093700 | 181538110 | 3110 | 3095 | 3110 | 3085 | 1501 |
| 576 | 20230726 | 093600 | 176900495 | 3105 | 3090 | 3105 | 3090 | 8427 |
| 577 | 20230726 | 093500 | 150812185 | 3090 | 3095 | 3105 | 3085 | 488 |
| 578 | 20230726 | 093400 | 149301960 | 3095 | 3100 | 3105 | 3095 | 557 |
| 579 | 20230726 | 093300 | 147577775 | 3105 | 3105 | 3105 | 3100 | 190 |
| 580 | 20230726 | 093200 | 146987875 | 3100 | 3095 | 3100 | 3095 | 113 |
| 581 | 20230726 | 093100 | 146638125 | 3100 | 3100 | 3105 | 3100 | 107 |
| 582 | 20230726 | 093000 | 146306415 | 3100 | 3095 | 3100 | 3095 | 759 |
| 583 | 20230726 | 092900 | 143953755 | 3080 | 3100 | 3100 | 3075 | 1045 |
| 584 | 20230726 | 092800 | 140735155 | 3075 | 3080 | 3100 | 3075 | 5311 |
| 585 | 20230726 | 092700 | 124356380 | 3080 | 3085 | 3085 | 3075 | 3743 |
| 586 | 20230726 | 092600 | 112830735 | 3090 | 3090 | 3090 | 3090 | 1790 |
| 587 | 20230726 | 092500 | 107299635 | 3095 | 3100 | 3100 | 3090 | 6098 |
| 588 | 20230726 | 092400 | 88418105 | 3105 | 3105 | 3105 | 3100 | 3348 |
| 589 | 20230726 | 092300 | 78035065 | 3105 | 3105 | 3105 | 3100 | 2700 |
| 590 | 20230726 | 092200 | 69663095 | 3105 | 3115 | 3125 | 3105 | 2085 |
| 591 | 20230726 | 092100 | 63185880 | 3115 | 3125 | 3125 | 3115 | 1110 |
| 592 | 20230726 | 092000 | 59722685 | 3125 | 3125 | 3125 | 3120 | 473 |
| 593 | 20230726 | 091900 | 58246560 | 3150 | 3150 | 3150 | 3150 | 75 |
| 594 | 20230726 | 091800 | 58010310 | 3155 | 3155 | 3155 | 3155 | 0 |
| 595 | 20230726 | 091700 | 58010310 | 3155 | 3155 | 3155 | 3155 | 92 |
| 596 | 20230726 | 091600 | 57720050 | 3155 | 3135 | 3160 | 3135 | 527 |
| 597 | 20230726 | 091500 | 56063200 | 3135 | 3135 | 3140 | 3115 | 669 |
| 598 | 20230726 | 091400 | 53964265 | 3115 | 3120 | 3120 | 3110 | 1658 |
| 599 | 20230726 | 091300 | 48799580 | 3145 | 3135 | 3150 | 3115 | 351 |
| 600 | 20230726 | 091200 | 47703970 | 3150 | 3130 | 3155 | 3115 | 526 |
| 601 | 20230726 | 091100 | 46062345 | 3130 | 3135 | 3160 | 3130 | 367 |
| 602 | 20230726 | 091000 | 44912225 | 3135 | 3135 | 3160 | 3135 | 803 |
| 603 | 20230726 | 090900 | 42394720 | 3135 | 3140 | 3165 | 3135 | 350 |
| 604 | 20230726 | 090800 | 41296420 | 3165 | 3140 | 3165 | 3140 | 471 |
| 605 | 20230726 | 090700 | 39817405 | 3165 | 3140 | 3165 | 3140 | 11 |
| 606 | 20230726 | 090600 | 39782840 | 3165 | 3140 | 3165 | 3135 | 506 |
| 607 | 20230726 | 090500 | 38192690 | 3165 | 3165 | 3165 | 3140 | 164 |
| 608 | 20230726 | 090400 | 37677340 | 3165 | 3165 | 3185 | 3135 | 2318 |
| 609 | 20230726 | 090300 | 30370120 | 3195 | 3180 | 3195 | 3150 | 1280 |
| 610 | 20230726 | 090200 | 26323750 | 3200 | 3200 | 3200 | 3200 | 301 |
| 611 | 20230726 | 090100 | 25360550 | 3200 | 3180 | 3200 | 3165 | 1187 |
| 612 | 20230726 | 090000 | 21574460 | 3180 | 3130 | 3180 | 3130 | 6870 |