31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 5111 |
| 3 | 20230726 | 192700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20230726 | 192600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20230726 | 192500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20230726 | 192400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20230726 | 192300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20230726 | 192200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20230726 | 192100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20230726 | 192000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20230726 | 191900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20230726 | 191800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20230726 | 191700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20230726 | 191600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20230726 | 191500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20230726 | 191400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20230726 | 191300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20230726 | 191200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20230726 | 191100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20230726 | 191000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20230726 | 190900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20230726 | 190800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20230726 | 190700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20230726 | 190600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20230726 | 190500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20230726 | 190400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20230726 | 190300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20230726 | 190200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20230726 | 190100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20230726 | 190000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20230726 | 185900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20230726 | 185800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 5111 |
| 33 | 20230726 | 185700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20230726 | 185600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20230726 | 185500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20230726 | 185400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20230726 | 185300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20230726 | 185200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20230726 | 185100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20230726 | 185000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20230726 | 184900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20230726 | 184800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20230726 | 184700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20230726 | 184600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20230726 | 184500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20230726 | 184400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20230726 | 184300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20230726 | 184200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20230726 | 184100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20230726 | 184000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20230726 | 183900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20230726 | 183800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20230726 | 183700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20230726 | 183600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20230726 | 183500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20230726 | 183400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20230726 | 183300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20230726 | 183200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20230726 | 183100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20230726 | 183000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20230726 | 182900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20230726 | 182800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 5111 |
| 63 | 20230726 | 182700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20230726 | 182600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20230726 | 182500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20230726 | 182400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20230726 | 182300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20230726 | 182200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20230726 | 182100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20230726 | 182000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20230726 | 181900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20230726 | 181800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20230726 | 181700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20230726 | 181600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20230726 | 181500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20230726 | 181400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20230726 | 181300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20230726 | 181200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20230726 | 181100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20230726 | 181000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20230726 | 180900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20230726 | 180800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20230726 | 180700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20230726 | 180600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20230726 | 180500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20230726 | 180400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20230726 | 180300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20230726 | 180200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20230726 | 180100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20230726 | 180000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20230726 | 175900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20230726 | 175800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 5111 |
| 93 | 20230726 | 175700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20230726 | 175600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20230726 | 175500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20230726 | 175400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20230726 | 175300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20230726 | 175200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20230726 | 175100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20230726 | 175000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20230726 | 174900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20230726 | 174800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20230726 | 174700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20230726 | 174600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20230726 | 174500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20230726 | 174400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20230726 | 174300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20230726 | 174200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20230726 | 174100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20230726 | 174000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20230726 | 173900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20230726 | 173800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20230726 | 173700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20230726 | 173600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20230726 | 173500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20230726 | 173400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20230726 | 173300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20230726 | 173200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20230726 | 173100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20230726 | 173000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20230726 | 172900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20230726 | 172800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 5111 |
| 123 | 20230726 | 172700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20230726 | 172600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20230726 | 172500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20230726 | 172400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20230726 | 172300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20230726 | 172200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20230726 | 172100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20230726 | 172000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20230726 | 171900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20230726 | 171800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20230726 | 171700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20230726 | 171600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20230726 | 171500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20230726 | 171400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20230726 | 171300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20230726 | 171200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20230726 | 171100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20230726 | 171000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20230726 | 170900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20230726 | 170800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20230726 | 170700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20230726 | 170600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20230726 | 170500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20230726 | 170400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20230726 | 170300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20230726 | 170200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20230726 | 170100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20230726 | 170000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20230726 | 165900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20230726 | 165800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 5111 |
| 153 | 20230726 | 165700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20230726 | 165600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20230726 | 165500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20230726 | 165400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20230726 | 165300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20230726 | 165200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20230726 | 165100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20230726 | 165000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20230726 | 164900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20230726 | 164800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20230726 | 164700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20230726 | 164600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20230726 | 164500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20230726 | 164400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20230726 | 164300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20230726 | 164200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20230726 | 164100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20230726 | 164000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20230726 | 163900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20230726 | 163800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20230726 | 163700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20230726 | 163600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20230726 | 163500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20230726 | 163400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20230726 | 163300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20230726 | 163200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20230726 | 163100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20230726 | 163000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20230726 | 162900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20230726 | 162800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 5111 |
| 183 | 20230726 | 162700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20230726 | 162600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20230726 | 162500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20230726 | 162400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20230726 | 162300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20230726 | 162200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20230726 | 162100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20230726 | 162000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20230726 | 161900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20230726 | 161800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20230726 | 161700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 194 | 20230726 | 161600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 195 | 20230726 | 161500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 196 | 20230726 | 161400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 197 | 20230726 | 161300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 198 | 20230726 | 161200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 199 | 20230726 | 161100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 200 | 20230726 | 161000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 201 | 20230726 | 160900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 202 | 20230726 | 160800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 203 | 20230726 | 160700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 204 | 20230726 | 160600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 205 | 20230726 | 160500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 206 | 20230726 | 160400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 207 | 20230726 | 160300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 208 | 20230726 | 160200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 209 | 20230726 | 160100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 210 | 20230726 | 160000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 211 | 20230726 | 155900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 212 | 20230726 | 155800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 5111 |
| 213 | 20230726 | 155700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 214 | 20230726 | 155600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 215 | 20230726 | 155500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 216 | 20230726 | 155400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 217 | 20230726 | 155300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 218 | 20230726 | 155200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 219 | 20230726 | 155100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 220 | 20230726 | 155000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 221 | 20230726 | 154900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 222 | 20230726 | 154800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 223 | 20230726 | 154700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 224 | 20230726 | 154600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 225 | 20230726 | 154500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 226 | 20230726 | 154400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 227 | 20230726 | 154300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 228 | 20230726 | 154200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 229 | 20230726 | 154100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 230 | 20230726 | 154000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 231 | 20230726 | 153900 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 232 | 20230726 | 153800 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 233 | 20230726 | 153700 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 234 | 20230726 | 153600 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 235 | 20230726 | 153500 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 236 | 20230726 | 153400 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 237 | 20230726 | 153300 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 238 | 20230726 | 153200 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 239 | 20230726 | 153100 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 0 |
| 240 | 20230726 | 153000 | 1191352050 | 2635 | 2635 | 2635 | 2635 | 5111 |
| 241 | 20230726 | 152900 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 0 |
| 242 | 20230726 | 152800 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 0 |
| 243 | 20230726 | 152700 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 0 |
| 244 | 20230726 | 152600 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 0 |
| 245 | 20230726 | 152500 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 0 |
| 246 | 20230726 | 152400 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 0 |
| 247 | 20230726 | 152300 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 0 |
| 248 | 20230726 | 152200 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 0 |
| 249 | 20230726 | 152100 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 0 |
| 250 | 20230726 | 152000 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 0 |
| 251 | 20230726 | 151900 | 1177884565 | 2675 | 2675 | 2675 | 2675 | 28 |
| 252 | 20230726 | 151800 | 1177809665 | 2675 | 2675 | 2675 | 2670 | 531 |
| 253 | 20230726 | 151700 | 1176391140 | 2675 | 2670 | 2675 | 2670 | 400 |
| 254 | 20230726 | 151600 | 1175321635 | 2670 | 2650 | 2670 | 2650 | 600 |
| 255 | 20230726 | 151500 | 1173731120 | 2645 | 2640 | 2645 | 2640 | 103 |
| 256 | 20230726 | 151400 | 1173459010 | 2640 | 2640 | 2640 | 2640 | 2299 |
| 257 | 20230726 | 151300 | 1167389650 | 2640 | 2640 | 2640 | 2640 | 1 |
| 258 | 20230726 | 151200 | 1167387010 | 2625 | 2630 | 2630 | 2625 | 987 |
| 259 | 20230726 | 151100 | 1164796110 | 2635 | 2635 | 2635 | 2635 | 500 |
| 260 | 20230726 | 151000 | 1163478610 | 2645 | 2630 | 2645 | 2625 | 3228 |
| 261 | 20230726 | 150900 | 1154989535 | 2645 | 2635 | 2645 | 2635 | 1223 |
| 262 | 20230726 | 150800 | 1151759700 | 2640 | 2635 | 2640 | 2635 | 1146 |
| 263 | 20230726 | 150700 | 1148738990 | 2645 | 2645 | 2645 | 2640 | 1928 |
| 264 | 20230726 | 150600 | 1143647075 | 2640 | 2650 | 2650 | 2640 | 207 |
| 265 | 20230726 | 150500 | 1143098555 | 2650 | 2670 | 2670 | 2640 | 3502 |
| 266 | 20230726 | 150400 | 1133794505 | 2670 | 2675 | 2675 | 2670 | 2254 |
| 267 | 20230726 | 150300 | 1127766825 | 2670 | 2675 | 2675 | 2670 | 448 |
| 268 | 20230726 | 150200 | 1126570575 | 2670 | 2670 | 2670 | 2670 | 9 |
| 269 | 20230726 | 150100 | 1126546545 | 2675 | 2675 | 2675 | 2675 | 250 |
| 270 | 20230726 | 150000 | 1125877795 | 2680 | 2680 | 2680 | 2680 | 5 |
| 271 | 20230726 | 145900 | 1125864395 | 2680 | 2680 | 2680 | 2680 | 0 |
| 272 | 20230726 | 145800 | 1125864395 | 2680 | 2680 | 2680 | 2680 | 65 |
| 273 | 20230726 | 145700 | 1125690195 | 2675 | 2675 | 2680 | 2675 | 1055 |
| 274 | 20230726 | 145600 | 1122868005 | 2680 | 2680 | 2680 | 2680 | 148 |
| 275 | 20230726 | 145500 | 1122471365 | 2680 | 2685 | 2685 | 2680 | 48 |
| 276 | 20230726 | 145400 | 1122342675 | 2685 | 2665 | 2685 | 2665 | 21 |
| 277 | 20230726 | 145300 | 1122286690 | 2660 | 2670 | 2670 | 2660 | 1020 |
| 278 | 20230726 | 145200 | 1119568335 | 2670 | 2670 | 2670 | 2670 | 66 |
| 279 | 20230726 | 145100 | 1119392115 | 2660 | 2660 | 2660 | 2660 | 6 |
| 280 | 20230726 | 145000 | 1119376155 | 2655 | 2655 | 2655 | 2655 | 1 |
| 281 | 20230726 | 144900 | 1119373500 | 2655 | 2670 | 2670 | 2655 | 1084 |
| 282 | 20230726 | 144800 | 1116493900 | 2670 | 2670 | 2670 | 2670 | 17 |
| 283 | 20230726 | 144700 | 1116448510 | 2685 | 2685 | 2685 | 2685 | 120 |
| 284 | 20230726 | 144600 | 1116126310 | 2690 | 2690 | 2690 | 2690 | 131 |
| 285 | 20230726 | 144500 | 1115773920 | 2690 | 2685 | 2690 | 2670 | 7523 |
| 286 | 20230726 | 144400 | 1095581040 | 2685 | 2680 | 2685 | 2680 | 1073 |
| 287 | 20230726 | 144300 | 1092705120 | 2675 | 2675 | 2675 | 2675 | 281 |
| 288 | 20230726 | 144200 | 1091953445 | 2675 | 2670 | 2675 | 2670 | 155 |
| 289 | 20230726 | 144100 | 1091539505 | 2670 | 2670 | 2670 | 2670 | 863 |
| 290 | 20230726 | 144000 | 1089235295 | 2670 | 2665 | 2670 | 2665 | 1221 |
| 291 | 20230726 | 143900 | 1085975770 | 2665 | 2665 | 2665 | 2665 | 1 |
| 292 | 20230726 | 143800 | 1085973105 | 2665 | 2665 | 2665 | 2665 | 153 |
| 293 | 20230726 | 143700 | 1085565360 | 2670 | 2670 | 2670 | 2670 | 892 |
| 294 | 20230726 | 143600 | 1083183720 | 2670 | 2665 | 2670 | 2665 | 351 |
| 295 | 20230726 | 143500 | 1082248300 | 2665 | 2665 | 2665 | 2665 | 38 |
| 296 | 20230726 | 143400 | 1082147030 | 2660 | 2665 | 2665 | 2660 | 154 |
| 297 | 20230726 | 143300 | 1081736845 | 2655 | 2655 | 2655 | 2655 | 1 |
| 298 | 20230726 | 143200 | 1081734190 | 2665 | 2665 | 2665 | 2665 | 444 |
| 299 | 20230726 | 143100 | 1080550930 | 2655 | 2655 | 2655 | 2655 | 0 |
| 300 | 20230726 | 143000 | 1080550930 | 2655 | 2655 | 2655 | 2655 | 9 |
| 301 | 20230726 | 142900 | 1080527035 | 2670 | 2670 | 2670 | 2670 | 0 |
| 302 | 20230726 | 142800 | 1080527035 | 2670 | 2660 | 2670 | 2660 | 1790 |
| 303 | 20230726 | 142700 | 1075750235 | 2655 | 2655 | 2655 | 2655 | 499 |
| 304 | 20230726 | 142600 | 1074425390 | 2655 | 2655 | 2655 | 2655 | 1 |
| 305 | 20230726 | 142500 | 1074422735 | 2650 | 2645 | 2650 | 2645 | 5040 |
| 306 | 20230726 | 142400 | 1061091735 | 2655 | 2655 | 2655 | 2655 | 0 |
| 307 | 20230726 | 142300 | 1061091735 | 2655 | 2655 | 2655 | 2655 | 0 |
| 308 | 20230726 | 142200 | 1061091735 | 2655 | 2655 | 2655 | 2655 | 0 |
| 309 | 20230726 | 142100 | 1061091735 | 2655 | 2655 | 2655 | 2640 | 542 |
| 310 | 20230726 | 142000 | 1059653340 | 2635 | 2635 | 2635 | 2635 | 9 |
| 311 | 20230726 | 141900 | 1059629625 | 2635 | 2655 | 2655 | 2635 | 1120 |
| 312 | 20230726 | 141800 | 1056671175 | 2655 | 2655 | 2655 | 2655 | 0 |
| 313 | 20230726 | 141700 | 1056671175 | 2655 | 2650 | 2655 | 2650 | 1333 |
| 314 | 20230726 | 141600 | 1053136225 | 2640 | 2640 | 2640 | 2640 | 119 |
| 315 | 20230726 | 141500 | 1052822065 | 2635 | 2635 | 2635 | 2635 | 5 |
| 316 | 20230726 | 141400 | 1052808890 | 2635 | 2635 | 2635 | 2635 | 0 |
| 317 | 20230726 | 141300 | 1052808890 | 2635 | 2615 | 2635 | 2615 | 476 |
| 318 | 20230726 | 141200 | 1051559550 | 2615 | 2615 | 2615 | 2615 | 12 |
| 319 | 20230726 | 141100 | 1051528170 | 2625 | 2620 | 2625 | 2615 | 4608 |
| 320 | 20230726 | 141000 | 1039475270 | 2615 | 2615 | 2625 | 2615 | 610 |
| 321 | 20230726 | 140900 | 1037874120 | 2615 | 2615 | 2615 | 2615 | 0 |
| 322 | 20230726 | 140800 | 1037874120 | 2615 | 2615 | 2615 | 2615 | 0 |
| 323 | 20230726 | 140700 | 1037874120 | 2615 | 2615 | 2615 | 2615 | 2000 |
| 324 | 20230726 | 140600 | 1032644120 | 2615 | 2630 | 2630 | 2615 | 1031 |
| 325 | 20230726 | 140500 | 1029941875 | 2640 | 2665 | 2665 | 2640 | 5 |
| 326 | 20230726 | 140400 | 1029928575 | 2665 | 2665 | 2665 | 2665 | 100 |
| 327 | 20230726 | 140300 | 1029662075 | 2665 | 2640 | 2665 | 2640 | 500 |
| 328 | 20230726 | 140200 | 1028330845 | 2625 | 2615 | 2625 | 2615 | 2410 |
| 329 | 20230726 | 140100 | 1022015415 | 2615 | 2615 | 2615 | 2615 | 50 |
| 330 | 20230726 | 140000 | 1021884665 | 2615 | 2615 | 2615 | 2615 | 5539 |
| 331 | 20230726 | 135900 | 1007400180 | 2620 | 2625 | 2625 | 2620 | 2939 |
| 332 | 20230726 | 135800 | 999696390 | 2625 | 2625 | 2625 | 2625 | 211 |
| 333 | 20230726 | 135700 | 999142515 | 2630 | 2625 | 2630 | 2625 | 104 |
| 334 | 20230726 | 135600 | 998869380 | 2630 | 2630 | 2630 | 2630 | 0 |
| 335 | 20230726 | 135500 | 998869380 | 2630 | 2630 | 2630 | 2630 | 295 |
| 336 | 20230726 | 135400 | 998093530 | 2635 | 2635 | 2635 | 2635 | 264 |
| 337 | 20230726 | 135300 | 997397890 | 2635 | 2635 | 2635 | 2635 | 204 |
| 338 | 20230726 | 135200 | 996860350 | 2635 | 2645 | 2645 | 2635 | 100 |
| 339 | 20230726 | 135100 | 996596670 | 2645 | 2650 | 2650 | 2645 | 40 |
| 340 | 20230726 | 135000 | 996490770 | 2630 | 2640 | 2640 | 2630 | 59 |
| 341 | 20230726 | 134900 | 996335100 | 2640 | 2630 | 2640 | 2630 | 996 |
| 342 | 20230726 | 134800 | 993708990 | 2630 | 2630 | 2630 | 2630 | 102 |
| 343 | 20230726 | 134700 | 993440730 | 2630 | 2630 | 2640 | 2630 | 2266 |
| 344 | 20230726 | 134600 | 987481130 | 2625 | 2625 | 2625 | 2625 | 259 |
| 345 | 20230726 | 134500 | 986801255 | 2625 | 2635 | 2635 | 2625 | 869 |
| 346 | 20230726 | 134400 | 984519150 | 2635 | 2635 | 2635 | 2635 | 75 |
| 347 | 20230726 | 134300 | 984321525 | 2630 | 2630 | 2630 | 2620 | 2901 |
| 348 | 20230726 | 134200 | 976699340 | 2630 | 2630 | 2630 | 2630 | 200 |
| 349 | 20230726 | 134100 | 976173340 | 2630 | 2625 | 2630 | 2625 | 3986 |
| 350 | 20230726 | 134000 | 965705160 | 2620 | 2635 | 2635 | 2620 | 1811 |
| 351 | 20230726 | 133900 | 960942585 | 2640 | 2645 | 2645 | 2640 | 85 |
| 352 | 20230726 | 133800 | 960718135 | 2650 | 2650 | 2650 | 2650 | 13 |
| 353 | 20230726 | 133700 | 960683685 | 2655 | 2660 | 2660 | 2640 | 496 |
| 354 | 20230726 | 133600 | 959368285 | 2665 | 2655 | 2665 | 2650 | 2523 |
| 355 | 20230726 | 133500 | 952670040 | 2635 | 2635 | 2635 | 2635 | 0 |
| 356 | 20230726 | 133400 | 952670040 | 2635 | 2635 | 2635 | 2635 | 0 |
| 357 | 20230726 | 133300 | 952670040 | 2635 | 2635 | 2635 | 2635 | 0 |
| 358 | 20230726 | 133200 | 952670040 | 2635 | 2635 | 2635 | 2635 | 0 |
| 359 | 20230726 | 133100 | 952670040 | 2635 | 2635 | 2635 | 2635 | 0 |
| 360 | 20230726 | 133000 | 952670040 | 2635 | 2635 | 2635 | 2635 | 9 |
| 361 | 20230726 | 132900 | 952646325 | 2640 | 2640 | 2640 | 2640 | 3852 |
| 362 | 20230726 | 132800 | 942477045 | 2635 | 2640 | 2640 | 2635 | 786 |
| 363 | 20230726 | 132700 | 940402055 | 2650 | 2650 | 2650 | 2650 | 1001 |
| 364 | 20230726 | 132600 | 937749405 | 2650 | 2650 | 2650 | 2650 | 0 |
| 365 | 20230726 | 132500 | 937749405 | 2650 | 2650 | 2650 | 2650 | 0 |
| 366 | 20230726 | 132400 | 937749405 | 2650 | 2650 | 2650 | 2650 | 50 |
| 367 | 20230726 | 132300 | 937616905 | 2645 | 2645 | 2645 | 2645 | 252 |
| 368 | 20230726 | 132200 | 936950365 | 2645 | 2645 | 2645 | 2645 | 0 |
| 369 | 20230726 | 132100 | 936950365 | 2645 | 2645 | 2650 | 2645 | 130 |
| 370 | 20230726 | 132000 | 936606165 | 2640 | 2635 | 2640 | 2635 | 84 |
| 371 | 20230726 | 131900 | 936384780 | 2635 | 2635 | 2650 | 2635 | 3135 |
| 372 | 20230726 | 131800 | 928086750 | 2630 | 2630 | 2630 | 2630 | 110 |
| 373 | 20230726 | 131700 | 927797450 | 2630 | 2630 | 2630 | 2630 | 19 |
| 374 | 20230726 | 131600 | 927747480 | 2630 | 2630 | 2650 | 2630 | 1303 |
| 375 | 20230726 | 131500 | 924320530 | 2640 | 2640 | 2640 | 2640 | 0 |
| 376 | 20230726 | 131400 | 924320530 | 2640 | 2635 | 2640 | 2635 | 827 |
| 377 | 20230726 | 131300 | 922137390 | 2635 | 2630 | 2635 | 2630 | 786 |
| 378 | 20230726 | 131200 | 920066590 | 2630 | 2625 | 2630 | 2625 | 2 |
| 379 | 20230726 | 131100 | 920061335 | 2625 | 2625 | 2625 | 2625 | 1 |
| 380 | 20230726 | 131000 | 920058710 | 2625 | 2630 | 2630 | 2625 | 42 |
| 381 | 20230726 | 130900 | 919948415 | 2630 | 2630 | 2630 | 2630 | 1 |
| 382 | 20230726 | 130800 | 919945785 | 2635 | 2635 | 2635 | 2635 | 0 |
| 383 | 20230726 | 130700 | 919945785 | 2635 | 2635 | 2635 | 2635 | 0 |
| 384 | 20230726 | 130600 | 919945785 | 2635 | 2635 | 2635 | 2635 | 2 |
| 385 | 20230726 | 130500 | 919940515 | 2630 | 2630 | 2630 | 2630 | 30 |
| 386 | 20230726 | 130400 | 919861615 | 2630 | 2630 | 2630 | 2630 | 70 |
| 387 | 20230726 | 130300 | 919677515 | 2630 | 2630 | 2630 | 2630 | 0 |
| 388 | 20230726 | 130200 | 919677515 | 2630 | 2630 | 2630 | 2630 | 1005 |
| 389 | 20230726 | 130100 | 917034365 | 2630 | 2630 | 2630 | 2630 | 1 |
| 390 | 20230726 | 130000 | 917031735 | 2620 | 2630 | 2630 | 2620 | 29 |
| 391 | 20230726 | 125900 | 916955555 | 2620 | 2625 | 2625 | 2620 | 288 |
| 392 | 20230726 | 125800 | 916200880 | 2625 | 2625 | 2625 | 2625 | 44 |
| 393 | 20230726 | 125700 | 916085380 | 2625 | 2625 | 2625 | 2620 | 1230 |
| 394 | 20230726 | 125600 | 912862130 | 2625 | 2625 | 2625 | 2625 | 555 |
| 395 | 20230726 | 125500 | 911405255 | 2625 | 2625 | 2625 | 2625 | 20 |
| 396 | 20230726 | 125400 | 911352755 | 2625 | 2625 | 2625 | 2625 | 0 |
| 397 | 20230726 | 125300 | 911352755 | 2625 | 2625 | 2625 | 2625 | 0 |
| 398 | 20230726 | 125200 | 911352755 | 2625 | 2625 | 2625 | 2625 | 975 |
| 399 | 20230726 | 125100 | 908793380 | 2620 | 2620 | 2620 | 2620 | 0 |
| 400 | 20230726 | 125000 | 908793380 | 2620 | 2630 | 2630 | 2620 | 559 |
| 401 | 20230726 | 124900 | 907328100 | 2620 | 2620 | 2620 | 2620 | 0 |
| 402 | 20230726 | 124800 | 907328100 | 2620 | 2625 | 2625 | 2620 | 1575 |
| 403 | 20230726 | 124700 | 903198725 | 2615 | 2620 | 2620 | 2615 | 1418 |
| 404 | 20230726 | 124600 | 899488565 | 2615 | 2615 | 2615 | 2615 | 887 |
| 405 | 20230726 | 124500 | 897169060 | 2615 | 2615 | 2615 | 2615 | 4133 |
| 406 | 20230726 | 124400 | 886361265 | 2615 | 2620 | 2620 | 2615 | 5244 |
| 407 | 20230726 | 124300 | 872636685 | 2620 | 2620 | 2625 | 2620 | 1547 |
| 408 | 20230726 | 124200 | 868581405 | 2620 | 2625 | 2625 | 2620 | 7 |
| 409 | 20230726 | 124100 | 868563055 | 2625 | 2625 | 2625 | 2625 | 98 |
| 410 | 20230726 | 124000 | 868305805 | 2620 | 2625 | 2625 | 2620 | 15 |
| 411 | 20230726 | 123900 | 868266480 | 2625 | 2625 | 2625 | 2625 | 39 |
| 412 | 20230726 | 123800 | 868164105 | 2625 | 2625 | 2625 | 2625 | 2291 |
| 413 | 20230726 | 123700 | 862150230 | 2630 | 2625 | 2630 | 2625 | 3064 |
| 414 | 20230726 | 123600 | 854093750 | 2625 | 2630 | 2630 | 2625 | 868 |
| 415 | 20230726 | 123500 | 851811725 | 2640 | 2645 | 2645 | 2630 | 723 |
| 416 | 20230726 | 123400 | 849909990 | 2645 | 2645 | 2645 | 2630 | 4160 |
| 417 | 20230726 | 123300 | 838936310 | 2645 | 2645 | 2645 | 2645 | 3105 |
| 418 | 20230726 | 123200 | 830723585 | 2645 | 2645 | 2645 | 2645 | 2334 |
| 419 | 20230726 | 123100 | 824550155 | 2650 | 2650 | 2650 | 2650 | 0 |
| 420 | 20230726 | 123000 | 824550155 | 2650 | 2650 | 2650 | 2650 | 4066 |
| 421 | 20230726 | 122900 | 813775255 | 2655 | 2655 | 2655 | 2655 | 0 |
| 422 | 20230726 | 122800 | 813775255 | 2655 | 2655 | 2655 | 2650 | 1015 |
| 423 | 20230726 | 122700 | 811085290 | 2655 | 2655 | 2655 | 2650 | 3562 |
| 424 | 20230726 | 122600 | 801628735 | 2655 | 2665 | 2665 | 2655 | 1136 |
| 425 | 20230726 | 122500 | 798608330 | 2660 | 2660 | 2660 | 2660 | 0 |
| 426 | 20230726 | 122400 | 798608330 | 2660 | 2660 | 2660 | 2660 | 34 |
| 427 | 20230726 | 122300 | 798517890 | 2660 | 2660 | 2660 | 2660 | 70 |
| 428 | 20230726 | 122200 | 798331690 | 2660 | 2665 | 2665 | 2660 | 878 |
| 429 | 20230726 | 122100 | 795994330 | 2665 | 2660 | 2665 | 2660 | 1044 |
| 430 | 20230726 | 122000 | 793214790 | 2660 | 2665 | 2665 | 2660 | 19 |
| 431 | 20230726 | 121900 | 793164200 | 2665 | 2660 | 2665 | 2660 | 16 |
| 432 | 20230726 | 121800 | 793121630 | 2665 | 2665 | 2665 | 2665 | 45 |
| 433 | 20230726 | 121700 | 793001705 | 2665 | 2665 | 2665 | 2665 | 5 |
| 434 | 20230726 | 121600 | 792988380 | 2660 | 2660 | 2660 | 2660 | 0 |
| 435 | 20230726 | 121500 | 792988380 | 2660 | 2660 | 2660 | 2660 | 0 |
| 436 | 20230726 | 121400 | 792988380 | 2660 | 2660 | 2660 | 2660 | 0 |
| 437 | 20230726 | 121300 | 792988380 | 2660 | 2660 | 2660 | 2660 | 144 |
| 438 | 20230726 | 121200 | 792605340 | 2665 | 2665 | 2665 | 2665 | 0 |
| 439 | 20230726 | 121100 | 792605340 | 2665 | 2665 | 2665 | 2665 | 66 |
| 440 | 20230726 | 121000 | 792429450 | 2665 | 2665 | 2665 | 2665 | 740 |
| 441 | 20230726 | 120900 | 790457350 | 2670 | 2670 | 2670 | 2670 | 100 |
| 442 | 20230726 | 120800 | 790190350 | 2670 | 2670 | 2670 | 2670 | 100 |
| 443 | 20230726 | 120700 | 789923350 | 2670 | 2675 | 2675 | 2670 | 139 |
| 444 | 20230726 | 120600 | 789552205 | 2670 | 2670 | 2670 | 2670 | 0 |
| 445 | 20230726 | 120500 | 789552205 | 2670 | 2670 | 2670 | 2670 | 20 |
| 446 | 20230726 | 120400 | 789498805 | 2670 | 2670 | 2670 | 2670 | 1249 |
| 447 | 20230726 | 120300 | 786163975 | 2670 | 2670 | 2670 | 2670 | 106 |
| 448 | 20230726 | 120200 | 785880955 | 2670 | 2670 | 2670 | 2670 | 368 |
| 449 | 20230726 | 120100 | 784898395 | 2665 | 2665 | 2665 | 2665 | 0 |
| 450 | 20230726 | 120000 | 784898395 | 2665 | 2665 | 2665 | 2665 | 11 |
| 451 | 20230726 | 115900 | 784869080 | 2665 | 2665 | 2665 | 2665 | 0 |
| 452 | 20230726 | 115800 | 784869080 | 2665 | 2665 | 2665 | 2665 | 0 |
| 453 | 20230726 | 115700 | 784869080 | 2665 | 2660 | 2665 | 2660 | 50 |
| 454 | 20230726 | 115600 | 784735880 | 2660 | 2660 | 2660 | 2660 | 503 |
| 455 | 20230726 | 115500 | 783397900 | 2660 | 2660 | 2660 | 2660 | 500 |
| 456 | 20230726 | 115400 | 782067900 | 2660 | 2660 | 2660 | 2660 | 108 |
| 457 | 20230726 | 115300 | 781780620 | 2660 | 2670 | 2670 | 2660 | 299 |
| 458 | 20230726 | 115200 | 780982360 | 2660 | 2660 | 2660 | 2660 | 0 |
| 459 | 20230726 | 115100 | 780982360 | 2660 | 2660 | 2660 | 2660 | 18 |
| 460 | 20230726 | 115000 | 780934480 | 2660 | 2665 | 2665 | 2660 | 788 |
| 461 | 20230726 | 114900 | 778834480 | 2665 | 2665 | 2665 | 2665 | 30 |
| 462 | 20230726 | 114800 | 778754530 | 2670 | 2670 | 2670 | 2670 | 277 |
| 463 | 20230726 | 114700 | 778014940 | 2670 | 2665 | 2670 | 2665 | 60 |
| 464 | 20230726 | 114600 | 777854790 | 2670 | 2665 | 2670 | 2665 | 422 |
| 465 | 20230726 | 114500 | 776728550 | 2665 | 2675 | 2675 | 2665 | 403 |
| 466 | 20230726 | 114400 | 775652165 | 2675 | 2675 | 2675 | 2675 | 0 |
| 467 | 20230726 | 114300 | 775652165 | 2675 | 2675 | 2675 | 2675 | 0 |
| 468 | 20230726 | 114200 | 775652165 | 2675 | 2675 | 2675 | 2675 | 1331 |
| 469 | 20230726 | 114100 | 772091740 | 2665 | 2665 | 2665 | 2665 | 9 |
| 470 | 20230726 | 114000 | 772067755 | 2665 | 2665 | 2665 | 2665 | 11 |
| 471 | 20230726 | 113900 | 772038440 | 2675 | 2670 | 2675 | 2670 | 2664 |
| 472 | 20230726 | 113800 | 764922785 | 2670 | 2670 | 2670 | 2670 | 10 |
| 473 | 20230726 | 113700 | 764896085 | 2670 | 2670 | 2670 | 2670 | 744 |
| 474 | 20230726 | 113600 | 762909605 | 2660 | 2660 | 2660 | 2660 | 1 |
| 475 | 20230726 | 113500 | 762906945 | 2655 | 2655 | 2655 | 2655 | 0 |
| 476 | 20230726 | 113400 | 762906945 | 2655 | 2655 | 2655 | 2655 | 500 |
| 477 | 20230726 | 113300 | 761579445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 478 | 20230726 | 113200 | 761579445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 479 | 20230726 | 113100 | 761579445 | 2655 | 2655 | 2655 | 2655 | 0 |
| 480 | 20230726 | 113000 | 761579445 | 2655 | 2650 | 2670 | 2645 | 7436 |
| 481 | 20230726 | 112900 | 741844125 | 2645 | 2660 | 2660 | 2645 | 2088 |
| 482 | 20230726 | 112800 | 736305265 | 2660 | 2655 | 2660 | 2650 | 3525 |
| 483 | 20230726 | 112700 | 726937265 | 2650 | 2650 | 2650 | 2650 | 1203 |
| 484 | 20230726 | 112600 | 723749315 | 2650 | 2655 | 2655 | 2650 | 400 |
| 485 | 20230726 | 112500 | 722689250 | 2660 | 2665 | 2665 | 2660 | 19 |
| 486 | 20230726 | 112400 | 722638645 | 2650 | 2650 | 2665 | 2650 | 1116 |
| 487 | 20230726 | 112300 | 719680960 | 2650 | 2650 | 2650 | 2650 | 0 |
| 488 | 20230726 | 112200 | 719680960 | 2650 | 2650 | 2650 | 2650 | 220 |
| 489 | 20230726 | 112100 | 719097960 | 2650 | 2650 | 2650 | 2650 | 1 |
| 490 | 20230726 | 112000 | 719095310 | 2645 | 2645 | 2645 | 2645 | 34 |
| 491 | 20230726 | 111900 | 719005380 | 2650 | 2650 | 2650 | 2650 | 1100 |
| 492 | 20230726 | 111800 | 716090380 | 2650 | 2650 | 2650 | 2650 | 2 |
| 493 | 20230726 | 111700 | 716085080 | 2650 | 2650 | 2650 | 2650 | 200 |
| 494 | 20230726 | 111600 | 715555080 | 2650 | 2670 | 2670 | 2650 | 503 |
| 495 | 20230726 | 111500 | 714221880 | 2650 | 2650 | 2650 | 2650 | 0 |
| 496 | 20230726 | 111400 | 714221880 | 2650 | 2650 | 2650 | 2650 | 80 |
| 497 | 20230726 | 111300 | 714009880 | 2650 | 2650 | 2650 | 2650 | 0 |
| 498 | 20230726 | 111200 | 714009880 | 2650 | 2650 | 2650 | 2650 | 0 |
| 499 | 20230726 | 111100 | 714009880 | 2650 | 2650 | 2650 | 2650 | 11 |
| 500 | 20230726 | 111000 | 713980730 | 2650 | 2660 | 2675 | 2650 | 1440 |
| 501 | 20230726 | 110900 | 710150470 | 2650 | 2650 | 2650 | 2650 | 2072 |
| 502 | 20230726 | 110800 | 704659670 | 2655 | 2650 | 2655 | 2650 | 123 |
| 503 | 20230726 | 110700 | 704333220 | 2660 | 2660 | 2660 | 2650 | 296 |
| 504 | 20230726 | 110600 | 703547245 | 2665 | 2665 | 2665 | 2665 | 338 |
| 505 | 20230726 | 110500 | 702646475 | 2675 | 2675 | 2675 | 2675 | 7 |
| 506 | 20230726 | 110400 | 702627750 | 2670 | 2670 | 2670 | 2670 | 729 |
| 507 | 20230726 | 110300 | 700681320 | 2670 | 2660 | 2670 | 2660 | 193 |
| 508 | 20230726 | 110200 | 700166940 | 2650 | 2650 | 2655 | 2650 | 2355 |
| 509 | 20230726 | 110100 | 693925490 | 2655 | 2670 | 2670 | 2655 | 2632 |
| 510 | 20230726 | 110000 | 686901470 | 2670 | 2655 | 2670 | 2655 | 113 |
| 511 | 20230726 | 105900 | 686599910 | 2655 | 2655 | 2655 | 2655 | 127 |
| 512 | 20230726 | 105800 | 686262725 | 2655 | 2655 | 2655 | 2655 | 52 |
| 513 | 20230726 | 105700 | 686124665 | 2675 | 2675 | 2675 | 2675 | 1 |
| 514 | 20230726 | 105600 | 686121990 | 2650 | 2650 | 2650 | 2650 | 700 |
| 515 | 20230726 | 105500 | 684266990 | 2650 | 2650 | 2650 | 2650 | 50 |
| 516 | 20230726 | 105400 | 684134490 | 2650 | 2650 | 2650 | 2650 | 1857 |
| 517 | 20230726 | 105300 | 679213440 | 2655 | 2655 | 2655 | 2655 | 1029 |
| 518 | 20230726 | 105200 | 676481445 | 2655 | 2655 | 2655 | 2655 | 91 |
| 519 | 20230726 | 105100 | 676239840 | 2655 | 2655 | 2655 | 2655 | 58 |
| 520 | 20230726 | 105000 | 676085850 | 2675 | 2650 | 2675 | 2635 | 923 |
| 521 | 20230726 | 104900 | 673632555 | 2635 | 2635 | 2635 | 2635 | 15 |
| 522 | 20230726 | 104800 | 673593030 | 2630 | 2625 | 2630 | 2625 | 70 |
| 523 | 20230726 | 104700 | 673408980 | 2635 | 2635 | 2635 | 2635 | 23 |
| 524 | 20230726 | 104600 | 673348375 | 2630 | 2615 | 2630 | 2615 | 1622 |
| 525 | 20230726 | 104500 | 669100490 | 2625 | 2615 | 2625 | 2615 | 924 |
| 526 | 20230726 | 104400 | 666681710 | 2620 | 2640 | 2640 | 2615 | 123 |
| 527 | 20230726 | 104300 | 666359360 | 2640 | 2660 | 2660 | 2610 | 2140 |
| 528 | 20230726 | 104200 | 660728380 | 2665 | 2665 | 2665 | 2665 | 10 |
| 529 | 20230726 | 104100 | 660701730 | 2665 | 2665 | 2665 | 2665 | 1013 |
| 530 | 20230726 | 104000 | 658002085 | 2640 | 2645 | 2660 | 2640 | 1613 |
| 531 | 20230726 | 103900 | 653718530 | 2645 | 2650 | 2650 | 2645 | 2261 |
| 532 | 20230726 | 103800 | 647727390 | 2660 | 2645 | 2660 | 2645 | 881 |
| 533 | 20230726 | 103700 | 645396180 | 2645 | 2645 | 2645 | 2645 | 0 |
| 534 | 20230726 | 103600 | 645396180 | 2645 | 2645 | 2645 | 2645 | 20 |
| 535 | 20230726 | 103500 | 645343280 | 2645 | 2645 | 2645 | 2645 | 1 |
| 536 | 20230726 | 103400 | 645340635 | 2645 | 2645 | 2645 | 2645 | 117 |
| 537 | 20230726 | 103300 | 645031170 | 2645 | 2650 | 2650 | 2645 | 710 |
| 538 | 20230726 | 103200 | 643153210 | 2645 | 2665 | 2665 | 2645 | 245 |
| 539 | 20230726 | 103100 | 642503865 | 2665 | 2665 | 2665 | 2665 | 835 |
| 540 | 20230726 | 103000 | 640278590 | 2645 | 2630 | 2655 | 2630 | 7411 |
| 541 | 20230726 | 102900 | 620647340 | 2630 | 2630 | 2660 | 2600 | 16400 |
| 542 | 20230726 | 102800 | 577773890 | 2625 | 2665 | 2665 | 2595 | 12280 |
| 543 | 20230726 | 102700 | 545730010 | 2655 | 2665 | 2665 | 2655 | 1544 |
| 544 | 20230726 | 102600 | 541619340 | 2665 | 2635 | 2665 | 2635 | 2731 |
| 545 | 20230726 | 102500 | 534377305 | 2635 | 2675 | 2675 | 2550 | 31273 |
| 546 | 20230726 | 102400 | 452054490 | 2675 | 2675 | 2675 | 2675 | 3889 |
| 547 | 20230726 | 102300 | 441651415 | 2675 | 2675 | 2675 | 2675 | 5362 |
| 548 | 20230726 | 102200 | 427308065 | 2675 | 2680 | 2680 | 2675 | 7856 |
| 549 | 20230726 | 102100 | 406266705 | 2680 | 2680 | 2680 | 2680 | 0 |
| 550 | 20230726 | 102000 | 406266705 | 2680 | 2680 | 2685 | 2680 | 1377 |
| 551 | 20230726 | 101900 | 402573320 | 2700 | 2700 | 2700 | 2700 | 81 |
| 552 | 20230726 | 101800 | 402354620 | 2700 | 2680 | 2700 | 2680 | 1855 |
| 553 | 20230726 | 101700 | 397378990 | 2680 | 2680 | 2680 | 2680 | 62 |
| 554 | 20230726 | 101600 | 397212830 | 2680 | 2690 | 2690 | 2680 | 1000 |
| 555 | 20230726 | 101500 | 394528610 | 2700 | 2690 | 2700 | 2680 | 1448 |
| 556 | 20230726 | 101400 | 390644765 | 2700 | 2700 | 2700 | 2700 | 78 |
| 557 | 20230726 | 101300 | 390434165 | 2680 | 2680 | 2680 | 2680 | 0 |
| 558 | 20230726 | 101200 | 390434165 | 2680 | 2685 | 2685 | 2680 | 4588 |
| 559 | 20230726 | 101100 | 378138290 | 2680 | 2685 | 2685 | 2680 | 242 |
| 560 | 20230726 | 101000 | 377489725 | 2680 | 2685 | 2700 | 2680 | 5301 |
| 561 | 20230726 | 100900 | 363256970 | 2685 | 2690 | 2690 | 2685 | 1007 |
| 562 | 20230726 | 100800 | 360552640 | 2685 | 2685 | 2685 | 2685 | 126 |
| 563 | 20230726 | 100700 | 360214330 | 2685 | 2685 | 2685 | 2685 | 1122 |
| 564 | 20230726 | 100600 | 357201760 | 2685 | 2685 | 2685 | 2685 | 400 |
| 565 | 20230726 | 100500 | 356127760 | 2685 | 2685 | 2685 | 2685 | 20 |
| 566 | 20230726 | 100400 | 356074060 | 2685 | 2685 | 2685 | 2680 | 11209 |
| 567 | 20230726 | 100300 | 325983285 | 2685 | 2685 | 2685 | 2685 | 1484 |
| 568 | 20230726 | 100200 | 321998745 | 2685 | 2700 | 2700 | 2685 | 5264 |
| 569 | 20230726 | 100100 | 307855845 | 2710 | 2690 | 2710 | 2690 | 1369 |
| 570 | 20230726 | 100000 | 304165855 | 2690 | 2690 | 2710 | 2690 | 65 |
| 571 | 20230726 | 095900 | 303990905 | 2710 | 2690 | 2710 | 2690 | 3692 |
| 572 | 20230726 | 095800 | 294044365 | 2690 | 2690 | 2705 | 2685 | 1845 |
| 573 | 20230726 | 095700 | 289082890 | 2685 | 2690 | 2690 | 2685 | 1090 |
| 574 | 20230726 | 095600 | 286154140 | 2690 | 2705 | 2705 | 2690 | 2933 |
| 575 | 20230726 | 095500 | 278235990 | 2705 | 2700 | 2705 | 2695 | 1487 |
| 576 | 20230726 | 095400 | 274221420 | 2685 | 2685 | 2685 | 2685 | 89 |
| 577 | 20230726 | 095300 | 273982455 | 2685 | 2685 | 2685 | 2685 | 419 |
| 578 | 20230726 | 095200 | 272857440 | 2685 | 2690 | 2695 | 2685 | 3059 |
| 579 | 20230726 | 095100 | 264628595 | 2690 | 2695 | 2695 | 2690 | 2197 |
| 580 | 20230726 | 095000 | 258715450 | 2695 | 2695 | 2695 | 2695 | 10 |
| 581 | 20230726 | 094900 | 258688500 | 2695 | 2695 | 2695 | 2690 | 4445 |
| 582 | 20230726 | 094800 | 246711950 | 2695 | 2695 | 2700 | 2695 | 681 |
| 583 | 20230726 | 094700 | 244876600 | 2700 | 2700 | 2700 | 2695 | 1617 |
| 584 | 20230726 | 094600 | 240510710 | 2695 | 2700 | 2705 | 2695 | 502 |
| 585 | 20230726 | 094500 | 239155190 | 2705 | 2700 | 2705 | 2695 | 1090 |
| 586 | 20230726 | 094400 | 236207230 | 2700 | 2700 | 2700 | 2700 | 256 |
| 587 | 20230726 | 094300 | 235516030 | 2700 | 2705 | 2705 | 2700 | 138 |
| 588 | 20230726 | 094200 | 235143380 | 2705 | 2720 | 2720 | 2705 | 201 |
| 589 | 20230726 | 094100 | 234597680 | 2725 | 2705 | 2725 | 2690 | 2748 |
| 590 | 20230726 | 094000 | 227176340 | 2710 | 2725 | 2725 | 2695 | 1632 |
| 591 | 20230726 | 093900 | 222757905 | 2725 | 2710 | 2725 | 2710 | 773 |
| 592 | 20230726 | 093800 | 220654045 | 2720 | 2725 | 2725 | 2720 | 231 |
| 593 | 20230726 | 093700 | 220024975 | 2730 | 2705 | 2730 | 2700 | 6481 |
| 594 | 20230726 | 093600 | 202403205 | 2725 | 2715 | 2725 | 2705 | 3194 |
| 595 | 20230726 | 093500 | 193744055 | 2715 | 2715 | 2715 | 2715 | 87 |
| 596 | 20230726 | 093400 | 193507850 | 2715 | 2705 | 2715 | 2705 | 313 |
| 597 | 20230726 | 093300 | 192661175 | 2700 | 2700 | 2700 | 2700 | 10 |
| 598 | 20230726 | 093200 | 192634175 | 2705 | 2700 | 2710 | 2690 | 1819 |
| 599 | 20230726 | 093100 | 187727445 | 2700 | 2715 | 2715 | 2700 | 501 |
| 600 | 20230726 | 093000 | 186374725 | 2700 | 2710 | 2710 | 2700 | 1665 |
| 601 | 20230726 | 092900 | 181873110 | 2710 | 2715 | 2715 | 2710 | 1000 |
| 602 | 20230726 | 092800 | 179163060 | 2705 | 2715 | 2715 | 2705 | 116 |
| 603 | 20230726 | 092700 | 178848825 | 2710 | 2710 | 2710 | 2710 | 1104 |
| 604 | 20230726 | 092600 | 175856985 | 2715 | 2715 | 2715 | 2710 | 1044 |
| 605 | 20230726 | 092500 | 173022785 | 2710 | 2700 | 2710 | 2695 | 1413 |
| 606 | 20230726 | 092400 | 169205275 | 2700 | 2695 | 2700 | 2695 | 1510 |
| 607 | 20230726 | 092300 | 165128760 | 2690 | 2710 | 2710 | 2690 | 3269 |
| 608 | 20230726 | 092200 | 156294115 | 2710 | 2730 | 2740 | 2710 | 1311 |
| 609 | 20230726 | 092100 | 152730535 | 2710 | 2740 | 2740 | 2710 | 59 |
| 610 | 20230726 | 092000 | 152569385 | 2715 | 2740 | 2740 | 2710 | 1715 |
| 611 | 20230726 | 091900 | 147909730 | 2720 | 2725 | 2725 | 2720 | 8001 |
| 612 | 20230726 | 091800 | 126141835 | 2740 | 2740 | 2740 | 2725 | 336 |
| 613 | 20230726 | 091700 | 125225695 | 2740 | 2735 | 2740 | 2725 | 22 |
| 614 | 20230726 | 091600 | 125165490 | 2735 | 2730 | 2735 | 2730 | 4306 |
| 615 | 20230726 | 091500 | 113394925 | 2725 | 2730 | 2730 | 2715 | 8145 |
| 616 | 20230726 | 091400 | 91184975 | 2735 | 2740 | 2740 | 2730 | 446 |
| 617 | 20230726 | 091300 | 89966245 | 2740 | 2740 | 2745 | 2740 | 420 |
| 618 | 20230726 | 091200 | 88814455 | 2730 | 2745 | 2745 | 2725 | 2302 |
| 619 | 20230726 | 091100 | 82522035 | 2750 | 2745 | 2750 | 2740 | 1075 |
| 620 | 20230726 | 091000 | 79572535 | 2740 | 2735 | 2740 | 2735 | 5113 |
| 621 | 20230726 | 090900 | 65587785 | 2735 | 2735 | 2735 | 2735 | 563 |
| 622 | 20230726 | 090800 | 64047980 | 2740 | 2735 | 2740 | 2730 | 972 |
| 623 | 20230726 | 090700 | 61393015 | 2730 | 2740 | 2740 | 2730 | 1820 |
| 624 | 20230726 | 090600 | 56422235 | 2745 | 2750 | 2755 | 2745 | 292 |
| 625 | 20230726 | 090500 | 55619110 | 2750 | 2750 | 2750 | 2750 | 278 |
| 626 | 20230726 | 090400 | 54854610 | 2755 | 2760 | 2760 | 2755 | 14140 |
| 627 | 20230726 | 090300 | 15876880 | 2765 | 2780 | 2780 | 2765 | 2679 |
| 628 | 20230726 | 090200 | 8457805 | 2780 | 2800 | 2800 | 2780 | 120 |
| 629 | 20230726 | 090100 | 8123965 | 2800 | 2810 | 2815 | 2800 | 2438 |
| 630 | 20230726 | 090000 | 1274350 | 2815 | 2805 | 2815 | 2805 | 454 |