30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 5392 |
| 3 | 20230726 | 190000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230726 | 185900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230726 | 185800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230726 | 185700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230726 | 185600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230726 | 185500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230726 | 185400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230726 | 185300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230726 | 185200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230726 | 185100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230726 | 185000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230726 | 184900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230726 | 184800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230726 | 184700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230726 | 184600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230726 | 184500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230726 | 184400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230726 | 184300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230726 | 184200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230726 | 184100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230726 | 184000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230726 | 183900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230726 | 183800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230726 | 183700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230726 | 183600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230726 | 183500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230726 | 183400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230726 | 183300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230726 | 183200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230726 | 183100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 5392 |
| 33 | 20230726 | 183000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230726 | 182900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230726 | 182800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230726 | 182700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230726 | 182600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230726 | 182500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230726 | 182400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230726 | 182300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230726 | 182200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230726 | 182100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230726 | 182000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230726 | 181900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230726 | 181800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230726 | 181700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230726 | 181600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230726 | 181500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230726 | 181400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230726 | 181300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230726 | 181200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230726 | 181100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230726 | 181000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230726 | 180900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230726 | 180800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230726 | 180700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230726 | 180600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230726 | 180500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230726 | 180400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230726 | 180300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230726 | 180200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230726 | 180100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 5392 |
| 63 | 20230726 | 180000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230726 | 175900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230726 | 175800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230726 | 175700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230726 | 175600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230726 | 175500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230726 | 175400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230726 | 175300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230726 | 175200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230726 | 175100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230726 | 175000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230726 | 174900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230726 | 174800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230726 | 174700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230726 | 174600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230726 | 174500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230726 | 174400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230726 | 174300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230726 | 174200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230726 | 174100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230726 | 174000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230726 | 173900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230726 | 173800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230726 | 173700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230726 | 173600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230726 | 173500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230726 | 173400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230726 | 173300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230726 | 173200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230726 | 173100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 5392 |
| 93 | 20230726 | 173000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230726 | 172900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230726 | 172800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230726 | 172700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230726 | 172600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230726 | 172500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230726 | 172400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230726 | 172300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230726 | 172200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230726 | 172100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230726 | 172000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230726 | 171900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230726 | 171800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230726 | 171700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230726 | 171600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230726 | 171500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230726 | 171400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230726 | 171300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230726 | 171200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230726 | 171100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230726 | 171000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230726 | 170900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230726 | 170800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230726 | 170700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230726 | 170600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230726 | 170500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230726 | 170400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230726 | 170300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230726 | 170200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230726 | 170100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 5392 |
| 123 | 20230726 | 170000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230726 | 165900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230726 | 165800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230726 | 165700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230726 | 165600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230726 | 165500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230726 | 165400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230726 | 165300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230726 | 165200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230726 | 165100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230726 | 165000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230726 | 164900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230726 | 164800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230726 | 164700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230726 | 164600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230726 | 164500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230726 | 164400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230726 | 164300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230726 | 164200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230726 | 164100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230726 | 164000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230726 | 163900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230726 | 163800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230726 | 163700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230726 | 163600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230726 | 163500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230726 | 163400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230726 | 163300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230726 | 163200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230726 | 163100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 5392 |
| 153 | 20230726 | 163000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230726 | 162900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230726 | 162800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230726 | 162700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230726 | 162600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230726 | 162500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230726 | 162400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230726 | 162300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230726 | 162200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230726 | 162100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230726 | 162000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230726 | 161900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230726 | 161800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230726 | 161700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230726 | 161600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230726 | 161500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230726 | 161400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230726 | 161300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230726 | 161200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230726 | 161100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230726 | 161000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230726 | 160900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230726 | 160800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230726 | 160700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230726 | 160600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230726 | 160500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230726 | 160400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230726 | 160300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230726 | 160200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230726 | 160100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 5392 |
| 183 | 20230726 | 160000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230726 | 155900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230726 | 155800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230726 | 155700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230726 | 155600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230726 | 155500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230726 | 155400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230726 | 155300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230726 | 155200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230726 | 155100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230726 | 155000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230726 | 154900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230726 | 154800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230726 | 154700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230726 | 154600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230726 | 154500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230726 | 154400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230726 | 154300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230726 | 154200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230726 | 154100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230726 | 154000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230726 | 153900 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20230726 | 153800 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20230726 | 153700 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20230726 | 153600 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20230726 | 153500 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20230726 | 153400 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20230726 | 153300 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 211 | 20230726 | 153200 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 212 | 20230726 | 153100 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 5392 |
| 213 | 20230726 | 153000 | 1315934805 | 2500 | 2500 | 2500 | 2500 | 5392 |
| 214 | 20230726 | 152900 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 215 | 20230726 | 152800 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 216 | 20230726 | 152700 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 217 | 20230726 | 152600 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20230726 | 152500 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 219 | 20230726 | 152400 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20230726 | 152300 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 221 | 20230726 | 152200 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 222 | 20230726 | 152100 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 223 | 20230726 | 152000 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 0 |
| 224 | 20230726 | 151900 | 1302454805 | 2500 | 2500 | 2500 | 2500 | 138 |
| 225 | 20230726 | 151800 | 1302109805 | 2500 | 2500 | 2500 | 2500 | 400 |
| 226 | 20230726 | 151700 | 1301109805 | 2505 | 2495 | 2505 | 2490 | 1610 |
| 227 | 20230726 | 151600 | 1297085005 | 2495 | 2485 | 2495 | 2485 | 116 |
| 228 | 20230726 | 151500 | 1296796645 | 2485 | 2485 | 2485 | 2485 | 134 |
| 229 | 20230726 | 151400 | 1296463655 | 2490 | 2475 | 2490 | 2475 | 52 |
| 230 | 20230726 | 151300 | 1296334775 | 2480 | 2490 | 2490 | 2475 | 270 |
| 231 | 20230726 | 151200 | 1295665875 | 2475 | 2480 | 2480 | 2475 | 1721 |
| 232 | 20230726 | 151100 | 1291402875 | 2480 | 2480 | 2480 | 2480 | 54 |
| 233 | 20230726 | 151000 | 1291268955 | 2480 | 2480 | 2480 | 2480 | 655 |
| 234 | 20230726 | 150900 | 1289644555 | 2480 | 2480 | 2480 | 2480 | 0 |
| 235 | 20230726 | 150800 | 1289644555 | 2480 | 2485 | 2485 | 2480 | 200 |
| 236 | 20230726 | 150700 | 1289147885 | 2480 | 2480 | 2480 | 2480 | 38 |
| 237 | 20230726 | 150600 | 1289053645 | 2480 | 2495 | 2495 | 2480 | 1898 |
| 238 | 20230726 | 150500 | 1284326880 | 2495 | 2495 | 2495 | 2495 | 31 |
| 239 | 20230726 | 150400 | 1284249535 | 2495 | 2495 | 2495 | 2495 | 101 |
| 240 | 20230726 | 150300 | 1283997540 | 2510 | 2510 | 2510 | 2510 | 300 |
| 241 | 20230726 | 150200 | 1283244540 | 2515 | 2515 | 2515 | 2515 | 0 |
| 242 | 20230726 | 150100 | 1283244540 | 2515 | 2515 | 2515 | 2515 | 10 |
| 243 | 20230726 | 150000 | 1283219390 | 2490 | 2505 | 2505 | 2490 | 3472 |
| 244 | 20230726 | 145900 | 1274539365 | 2515 | 2515 | 2515 | 2515 | 0 |
| 245 | 20230726 | 145800 | 1274539365 | 2515 | 2510 | 2515 | 2505 | 5594 |
| 246 | 20230726 | 145700 | 1260518885 | 2515 | 2515 | 2515 | 2515 | 0 |
| 247 | 20230726 | 145600 | 1260518885 | 2515 | 2510 | 2515 | 2510 | 148 |
| 248 | 20230726 | 145500 | 1260147355 | 2510 | 2510 | 2510 | 2510 | 52 |
| 249 | 20230726 | 145400 | 1260016835 | 2515 | 2515 | 2515 | 2515 | 0 |
| 250 | 20230726 | 145300 | 1260016835 | 2515 | 2515 | 2515 | 2515 | 1529 |
| 251 | 20230726 | 145200 | 1256171400 | 2520 | 2520 | 2520 | 2520 | 500 |
| 252 | 20230726 | 145100 | 1254911400 | 2520 | 2520 | 2520 | 2520 | 19 |
| 253 | 20230726 | 145000 | 1254863520 | 2520 | 2515 | 2520 | 2515 | 561 |
| 254 | 20230726 | 144900 | 1253452355 | 2515 | 2515 | 2515 | 2515 | 0 |
| 255 | 20230726 | 144800 | 1253452355 | 2515 | 2515 | 2515 | 2515 | 119 |
| 256 | 20230726 | 144700 | 1253153070 | 2510 | 2510 | 2510 | 2510 | 0 |
| 257 | 20230726 | 144600 | 1253153070 | 2510 | 2515 | 2515 | 2510 | 1024 |
| 258 | 20230726 | 144500 | 1250582680 | 2510 | 2510 | 2515 | 2510 | 1479 |
| 259 | 20230726 | 144400 | 1246865460 | 2520 | 2520 | 2520 | 2520 | 511 |
| 260 | 20230726 | 144300 | 1245577740 | 2525 | 2525 | 2525 | 2525 | 5 |
| 261 | 20230726 | 144200 | 1245565115 | 2520 | 2520 | 2520 | 2520 | 0 |
| 262 | 20230726 | 144100 | 1245565115 | 2520 | 2520 | 2520 | 2520 | 3 |
| 263 | 20230726 | 144000 | 1245557555 | 2520 | 2490 | 2520 | 2490 | 3210 |
| 264 | 20230726 | 143900 | 1237495810 | 2495 | 2495 | 2495 | 2495 | 2722 |
| 265 | 20230726 | 143800 | 1230704420 | 2495 | 2495 | 2495 | 2495 | 60 |
| 266 | 20230726 | 143700 | 1230554720 | 2495 | 2500 | 2500 | 2495 | 819 |
| 267 | 20230726 | 143600 | 1228510140 | 2505 | 2505 | 2505 | 2505 | 0 |
| 268 | 20230726 | 143500 | 1228510140 | 2505 | 2505 | 2505 | 2505 | 1 |
| 269 | 20230726 | 143400 | 1228507635 | 2500 | 2500 | 2500 | 2500 | 0 |
| 270 | 20230726 | 143300 | 1228507635 | 2500 | 2500 | 2500 | 2500 | 34 |
| 271 | 20230726 | 143200 | 1228422635 | 2500 | 2500 | 2500 | 2500 | 155 |
| 272 | 20230726 | 143100 | 1228035135 | 2495 | 2500 | 2500 | 2495 | 278 |
| 273 | 20230726 | 143000 | 1227340265 | 2500 | 2500 | 2500 | 2500 | 1226 |
| 274 | 20230726 | 142900 | 1224275265 | 2495 | 2495 | 2495 | 2495 | 4970 |
| 275 | 20230726 | 142800 | 1211875115 | 2485 | 2485 | 2485 | 2485 | 600 |
| 276 | 20230726 | 142700 | 1210384115 | 2485 | 2490 | 2495 | 2485 | 2401 |
| 277 | 20230726 | 142600 | 1204403745 | 2485 | 2485 | 2485 | 2485 | 0 |
| 278 | 20230726 | 142500 | 1204403745 | 2485 | 2485 | 2485 | 2485 | 0 |
| 279 | 20230726 | 142400 | 1204403745 | 2485 | 2485 | 2485 | 2485 | 0 |
| 280 | 20230726 | 142300 | 1204403745 | 2485 | 2485 | 2485 | 2485 | 52 |
| 281 | 20230726 | 142200 | 1204274525 | 2485 | 2485 | 2485 | 2480 | 1610 |
| 282 | 20230726 | 142100 | 1200280535 | 2490 | 2490 | 2490 | 2490 | 0 |
| 283 | 20230726 | 142000 | 1200280535 | 2490 | 2490 | 2490 | 2490 | 0 |
| 284 | 20230726 | 141900 | 1200280535 | 2490 | 2480 | 2490 | 2480 | 444 |
| 285 | 20230726 | 141800 | 1199177450 | 2480 | 2475 | 2480 | 2475 | 643 |
| 286 | 20230726 | 141700 | 1197583020 | 2475 | 2475 | 2475 | 2475 | 203 |
| 287 | 20230726 | 141600 | 1197080595 | 2470 | 2460 | 2470 | 2460 | 2010 |
| 288 | 20230726 | 141500 | 1192123430 | 2460 | 2460 | 2460 | 2460 | 0 |
| 289 | 20230726 | 141400 | 1192123430 | 2460 | 2460 | 2460 | 2460 | 188 |
| 290 | 20230726 | 141300 | 1191660950 | 2460 | 2460 | 2460 | 2460 | 198 |
| 291 | 20230726 | 141200 | 1191173870 | 2465 | 2470 | 2470 | 2465 | 770 |
| 292 | 20230726 | 141100 | 1189273170 | 2465 | 2470 | 2470 | 2465 | 761 |
| 293 | 20230726 | 141000 | 1187395300 | 2465 | 2460 | 2465 | 2460 | 1635 |
| 294 | 20230726 | 140900 | 1183366870 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 295 | 20230726 | 140800 | 1180906870 | 2445 | 2445 | 2445 | 2445 | 200 |
| 296 | 20230726 | 140700 | 1180417870 | 2445 | 2455 | 2455 | 2445 | 7803 |
| 297 | 20230726 | 140600 | 1161296205 | 2455 | 2455 | 2455 | 2455 | 0 |
| 298 | 20230726 | 140500 | 1161296205 | 2455 | 2455 | 2455 | 2455 | 61 |
| 299 | 20230726 | 140400 | 1161146450 | 2450 | 2450 | 2450 | 2450 | 65 |
| 300 | 20230726 | 140300 | 1160987200 | 2450 | 2445 | 2450 | 2445 | 94 |
| 301 | 20230726 | 140200 | 1160757135 | 2435 | 2435 | 2435 | 2435 | 0 |
| 302 | 20230726 | 140100 | 1160757135 | 2435 | 2435 | 2435 | 2435 | 0 |
| 303 | 20230726 | 140000 | 1160757135 | 2435 | 2435 | 2435 | 2435 | 0 |
| 304 | 20230726 | 135900 | 1160757135 | 2435 | 2435 | 2435 | 2435 | 2473 |
| 305 | 20230726 | 135800 | 1154735380 | 2435 | 2450 | 2450 | 2435 | 8632 |
| 306 | 20230726 | 135700 | 1133679550 | 2465 | 2470 | 2470 | 2465 | 26 |
| 307 | 20230726 | 135600 | 1133615340 | 2470 | 2470 | 2470 | 2470 | 94 |
| 308 | 20230726 | 135500 | 1133383160 | 2450 | 2460 | 2460 | 2450 | 399 |
| 309 | 20230726 | 135400 | 1132403570 | 2450 | 2450 | 2450 | 2450 | 0 |
| 310 | 20230726 | 135300 | 1132403570 | 2450 | 2450 | 2450 | 2450 | 0 |
| 311 | 20230726 | 135200 | 1132403570 | 2450 | 2450 | 2450 | 2450 | 310 |
| 312 | 20230726 | 135100 | 1131644070 | 2450 | 2450 | 2450 | 2450 | 337 |
| 313 | 20230726 | 135000 | 1130818420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 314 | 20230726 | 134900 | 1130818420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 315 | 20230726 | 134800 | 1130818420 | 2450 | 2450 | 2450 | 2450 | 1 |
| 316 | 20230726 | 134700 | 1130815970 | 2470 | 2465 | 2470 | 2465 | 3000 |
| 317 | 20230726 | 134600 | 1123408280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 318 | 20230726 | 134500 | 1123408280 | 2445 | 2445 | 2445 | 2445 | 528 |
| 319 | 20230726 | 134400 | 1122117320 | 2465 | 2450 | 2465 | 2450 | 1010 |
| 320 | 20230726 | 134300 | 1119640665 | 2445 | 2450 | 2450 | 2445 | 61 |
| 321 | 20230726 | 134200 | 1119491315 | 2450 | 2450 | 2450 | 2445 | 78 |
| 322 | 20230726 | 134100 | 1119300365 | 2450 | 2450 | 2450 | 2450 | 5 |
| 323 | 20230726 | 134000 | 1119288115 | 2450 | 2450 | 2450 | 2450 | 581 |
| 324 | 20230726 | 133900 | 1117864665 | 2450 | 2460 | 2460 | 2450 | 417 |
| 325 | 20230726 | 133800 | 1116841505 | 2455 | 2460 | 2460 | 2455 | 2388 |
| 326 | 20230726 | 133700 | 1110971810 | 2460 | 2465 | 2465 | 2460 | 1329 |
| 327 | 20230726 | 133600 | 1107700300 | 2470 | 2470 | 2470 | 2470 | 3 |
| 328 | 20230726 | 133500 | 1107692890 | 2470 | 2470 | 2470 | 2470 | 0 |
| 329 | 20230726 | 133400 | 1107692890 | 2470 | 2470 | 2470 | 2470 | 31 |
| 330 | 20230726 | 133300 | 1107616320 | 2470 | 2470 | 2470 | 2470 | 0 |
| 331 | 20230726 | 133200 | 1107616320 | 2470 | 2470 | 2470 | 2470 | 104 |
| 332 | 20230726 | 133100 | 1107359440 | 2475 | 2475 | 2475 | 2475 | 55 |
| 333 | 20230726 | 133000 | 1107223315 | 2470 | 2470 | 2470 | 2470 | 195 |
| 334 | 20230726 | 132900 | 1106741665 | 2475 | 2475 | 2475 | 2475 | 55 |
| 335 | 20230726 | 132800 | 1106605540 | 2475 | 2470 | 2475 | 2470 | 126 |
| 336 | 20230726 | 132700 | 1106294315 | 2460 | 2470 | 2470 | 2460 | 3070 |
| 337 | 20230726 | 132600 | 1098729870 | 2470 | 2470 | 2470 | 2470 | 1124 |
| 338 | 20230726 | 132500 | 1095953590 | 2465 | 2465 | 2465 | 2465 | 9 |
| 339 | 20230726 | 132400 | 1095931405 | 2465 | 2465 | 2465 | 2460 | 286 |
| 340 | 20230726 | 132300 | 1095227390 | 2465 | 2465 | 2465 | 2465 | 955 |
| 341 | 20230726 | 132200 | 1092873315 | 2460 | 2460 | 2460 | 2460 | 1 |
| 342 | 20230726 | 132100 | 1092870855 | 2450 | 2450 | 2450 | 2450 | 5 |
| 343 | 20230726 | 132000 | 1092858605 | 2450 | 2450 | 2450 | 2450 | 27 |
| 344 | 20230726 | 131900 | 1092792455 | 2450 | 2445 | 2450 | 2445 | 636 |
| 345 | 20230726 | 131800 | 1091234750 | 2445 | 2445 | 2445 | 2445 | 0 |
| 346 | 20230726 | 131700 | 1091234750 | 2445 | 2445 | 2445 | 2445 | 33 |
| 347 | 20230726 | 131600 | 1091154065 | 2445 | 2445 | 2445 | 2445 | 510 |
| 348 | 20230726 | 131500 | 1089907115 | 2445 | 2445 | 2445 | 2445 | 1083 |
| 349 | 20230726 | 131400 | 1087259180 | 2445 | 2445 | 2445 | 2445 | 0 |
| 350 | 20230726 | 131300 | 1087259180 | 2445 | 2445 | 2445 | 2445 | 30 |
| 351 | 20230726 | 131200 | 1087185830 | 2445 | 2445 | 2445 | 2445 | 100 |
| 352 | 20230726 | 131100 | 1086941330 | 2450 | 2445 | 2450 | 2445 | 1359 |
| 353 | 20230726 | 131000 | 1083613550 | 2450 | 2455 | 2455 | 2450 | 1157 |
| 354 | 20230726 | 130900 | 1080777890 | 2450 | 2450 | 2450 | 2450 | 0 |
| 355 | 20230726 | 130800 | 1080777890 | 2450 | 2450 | 2450 | 2450 | 0 |
| 356 | 20230726 | 130700 | 1080777890 | 2450 | 2450 | 2450 | 2450 | 0 |
| 357 | 20230726 | 130600 | 1080777890 | 2450 | 2450 | 2450 | 2450 | 11 |
| 358 | 20230726 | 130500 | 1080750940 | 2450 | 2450 | 2450 | 2450 | 0 |
| 359 | 20230726 | 130400 | 1080750940 | 2450 | 2450 | 2450 | 2450 | 0 |
| 360 | 20230726 | 130300 | 1080750940 | 2450 | 2450 | 2450 | 2450 | 299 |
| 361 | 20230726 | 130200 | 1080018390 | 2450 | 2450 | 2450 | 2450 | 4 |
| 362 | 20230726 | 130100 | 1080008590 | 2450 | 2465 | 2465 | 2450 | 1795 |
| 363 | 20230726 | 130000 | 1075601480 | 2465 | 2460 | 2465 | 2460 | 89 |
| 364 | 20230726 | 125900 | 1075382535 | 2465 | 2460 | 2465 | 2460 | 131 |
| 365 | 20230726 | 125800 | 1075060070 | 2460 | 2460 | 2460 | 2460 | 422 |
| 366 | 20230726 | 125700 | 1074021950 | 2460 | 2455 | 2460 | 2455 | 61 |
| 367 | 20230726 | 125600 | 1073871995 | 2455 | 2455 | 2455 | 2455 | 0 |
| 368 | 20230726 | 125500 | 1073871995 | 2455 | 2455 | 2455 | 2455 | 70 |
| 369 | 20230726 | 125400 | 1073700145 | 2455 | 2455 | 2455 | 2455 | 356 |
| 370 | 20230726 | 125300 | 1072826165 | 2455 | 2455 | 2455 | 2455 | 0 |
| 371 | 20230726 | 125200 | 1072826165 | 2455 | 2455 | 2455 | 2455 | 603 |
| 372 | 20230726 | 125100 | 1071345800 | 2450 | 2455 | 2455 | 2450 | 57 |
| 373 | 20230726 | 125000 | 1071206040 | 2455 | 2455 | 2455 | 2455 | 0 |
| 374 | 20230726 | 124900 | 1071206040 | 2455 | 2450 | 2455 | 2440 | 2418 |
| 375 | 20230726 | 124800 | 1065290215 | 2455 | 2455 | 2455 | 2455 | 0 |
| 376 | 20230726 | 124700 | 1065290215 | 2455 | 2455 | 2455 | 2455 | 70 |
| 377 | 20230726 | 124600 | 1065118365 | 2455 | 2450 | 2455 | 2450 | 680 |
| 378 | 20230726 | 124500 | 1063449215 | 2445 | 2450 | 2450 | 2445 | 554 |
| 379 | 20230726 | 124400 | 1062094520 | 2450 | 2455 | 2455 | 2450 | 3264 |
| 380 | 20230726 | 124300 | 1054087705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 381 | 20230726 | 124200 | 1054087705 | 2455 | 2450 | 2455 | 2450 | 2134 |
| 382 | 20230726 | 124100 | 1048856245 | 2450 | 2450 | 2450 | 2450 | 250 |
| 383 | 20230726 | 124000 | 1048243745 | 2450 | 2450 | 2450 | 2450 | 28 |
| 384 | 20230726 | 123900 | 1048175145 | 2450 | 2450 | 2450 | 2450 | 163 |
| 385 | 20230726 | 123800 | 1047775795 | 2445 | 2445 | 2445 | 2445 | 617 |
| 386 | 20230726 | 123700 | 1046267230 | 2450 | 2450 | 2450 | 2450 | 40 |
| 387 | 20230726 | 123600 | 1046169230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 388 | 20230726 | 123500 | 1046169230 | 2450 | 2445 | 2450 | 2445 | 1324 |
| 389 | 20230726 | 123400 | 1042928050 | 2445 | 2450 | 2450 | 2445 | 2193 |
| 390 | 20230726 | 123300 | 1037566085 | 2455 | 2450 | 2455 | 2450 | 2697 |
| 391 | 20230726 | 123200 | 1030958340 | 2455 | 2455 | 2455 | 2455 | 815 |
| 392 | 20230726 | 123100 | 1028957515 | 2465 | 2460 | 2465 | 2460 | 2106 |
| 393 | 20230726 | 123000 | 1023776745 | 2465 | 2470 | 2470 | 2465 | 3337 |
| 394 | 20230726 | 122900 | 1015551025 | 2470 | 2465 | 2470 | 2465 | 144 |
| 395 | 20230726 | 122800 | 1015195815 | 2465 | 2465 | 2465 | 2465 | 0 |
| 396 | 20230726 | 122700 | 1015195815 | 2465 | 2470 | 2470 | 2465 | 140 |
| 397 | 20230726 | 122600 | 1014850705 | 2470 | 2465 | 2470 | 2465 | 202 |
| 398 | 20230726 | 122500 | 1014352770 | 2465 | 2465 | 2465 | 2465 | 0 |
| 399 | 20230726 | 122400 | 1014352770 | 2465 | 2465 | 2465 | 2465 | 295 |
| 400 | 20230726 | 122300 | 1013625595 | 2465 | 2465 | 2465 | 2465 | 100 |
| 401 | 20230726 | 122200 | 1013379095 | 2465 | 2465 | 2465 | 2465 | 0 |
| 402 | 20230726 | 122100 | 1013379095 | 2465 | 2470 | 2470 | 2465 | 297 |
| 403 | 20230726 | 122000 | 1012646505 | 2470 | 2470 | 2470 | 2470 | 338 |
| 404 | 20230726 | 121900 | 1011811645 | 2485 | 2485 | 2485 | 2485 | 1 |
| 405 | 20230726 | 121800 | 1011809160 | 2465 | 2465 | 2465 | 2465 | 100 |
| 406 | 20230726 | 121700 | 1011562660 | 2465 | 2465 | 2465 | 2465 | 1 |
| 407 | 20230726 | 121600 | 1011560195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 408 | 20230726 | 121500 | 1011560195 | 2495 | 2495 | 2495 | 2495 | 0 |
| 409 | 20230726 | 121400 | 1011560195 | 2495 | 2480 | 2495 | 2465 | 1813 |
| 410 | 20230726 | 121300 | 1007051140 | 2465 | 2470 | 2470 | 2465 | 5307 |
| 411 | 20230726 | 121200 | 993963395 | 2470 | 2470 | 2470 | 2470 | 0 |
| 412 | 20230726 | 121100 | 993963395 | 2470 | 2470 | 2470 | 2470 | 500 |
| 413 | 20230726 | 121000 | 992728395 | 2475 | 2480 | 2480 | 2465 | 2821 |
| 414 | 20230726 | 120900 | 985749790 | 2465 | 2465 | 2465 | 2465 | 1073 |
| 415 | 20230726 | 120800 | 983104845 | 2465 | 2465 | 2465 | 2465 | 340 |
| 416 | 20230726 | 120700 | 982266745 | 2470 | 2470 | 2470 | 2470 | 604 |
| 417 | 20230726 | 120600 | 980774865 | 2480 | 2475 | 2480 | 2475 | 20 |
| 418 | 20230726 | 120500 | 980725270 | 2470 | 2470 | 2470 | 2470 | 0 |
| 419 | 20230726 | 120400 | 980725270 | 2470 | 2470 | 2470 | 2470 | 24 |
| 420 | 20230726 | 120300 | 980665990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 421 | 20230726 | 120200 | 980665990 | 2460 | 2460 | 2460 | 2460 | 0 |
| 422 | 20230726 | 120100 | 980665990 | 2460 | 2460 | 2460 | 2460 | 59 |
| 423 | 20230726 | 120000 | 980520850 | 2460 | 2460 | 2465 | 2460 | 59 |
| 424 | 20230726 | 115900 | 980375705 | 2460 | 2460 | 2465 | 2460 | 59 |
| 425 | 20230726 | 115800 | 980230560 | 2460 | 2460 | 2460 | 2460 | 58 |
| 426 | 20230726 | 115700 | 980087880 | 2460 | 2460 | 2460 | 2460 | 83 |
| 427 | 20230726 | 115600 | 979883700 | 2460 | 2460 | 2460 | 2460 | 878 |
| 428 | 20230726 | 115500 | 977723820 | 2460 | 2460 | 2460 | 2460 | 58 |
| 429 | 20230726 | 115400 | 977581140 | 2460 | 2460 | 2460 | 2460 | 58 |
| 430 | 20230726 | 115300 | 977438460 | 2460 | 2460 | 2460 | 2460 | 58 |
| 431 | 20230726 | 115200 | 977295780 | 2465 | 2465 | 2465 | 2465 | 412 |
| 432 | 20230726 | 115100 | 976280200 | 2465 | 2465 | 2470 | 2465 | 416 |
| 433 | 20230726 | 115000 | 975254260 | 2465 | 2465 | 2465 | 2465 | 58 |
| 434 | 20230726 | 114900 | 975111290 | 2465 | 2470 | 2470 | 2465 | 308 |
| 435 | 20230726 | 114800 | 974352065 | 2465 | 2470 | 2470 | 2465 | 58 |
| 436 | 20230726 | 114700 | 974208840 | 2470 | 2475 | 2475 | 2470 | 58 |
| 437 | 20230726 | 114600 | 974065465 | 2475 | 2475 | 2480 | 2475 | 122 |
| 438 | 20230726 | 114500 | 973763435 | 2475 | 2465 | 2475 | 2465 | 1709 |
| 439 | 20230726 | 114400 | 969534500 | 2465 | 2470 | 2470 | 2465 | 191 |
| 440 | 20230726 | 114300 | 969063645 | 2470 | 2470 | 2470 | 2470 | 706 |
| 441 | 20230726 | 114200 | 967319825 | 2470 | 2470 | 2470 | 2470 | 504 |
| 442 | 20230726 | 114100 | 966074945 | 2470 | 2470 | 2470 | 2470 | 149 |
| 443 | 20230726 | 114000 | 965706915 | 2470 | 2470 | 2470 | 2470 | 19 |
| 444 | 20230726 | 113900 | 965659985 | 2475 | 2470 | 2475 | 2470 | 32 |
| 445 | 20230726 | 113800 | 965580940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 446 | 20230726 | 113700 | 965580940 | 2480 | 2480 | 2480 | 2480 | 1 |
| 447 | 20230726 | 113600 | 965578460 | 2480 | 2480 | 2480 | 2480 | 1 |
| 448 | 20230726 | 113500 | 965575980 | 2480 | 2480 | 2480 | 2480 | 0 |
| 449 | 20230726 | 113400 | 965575980 | 2480 | 2480 | 2480 | 2480 | 0 |
| 450 | 20230726 | 113300 | 965575980 | 2480 | 2480 | 2480 | 2480 | 0 |
| 451 | 20230726 | 113200 | 965575980 | 2480 | 2480 | 2480 | 2465 | 1694 |
| 452 | 20230726 | 113100 | 961387980 | 2480 | 2480 | 2480 | 2480 | 0 |
| 453 | 20230726 | 113000 | 961387980 | 2480 | 2480 | 2480 | 2480 | 360 |
| 454 | 20230726 | 112900 | 960495180 | 2480 | 2475 | 2480 | 2475 | 65 |
| 455 | 20230726 | 112800 | 960334105 | 2480 | 2480 | 2480 | 2480 | 416 |
| 456 | 20230726 | 112700 | 959302425 | 2480 | 2480 | 2480 | 2480 | 920 |
| 457 | 20230726 | 112600 | 957020825 | 2480 | 2455 | 2480 | 2455 | 4356 |
| 458 | 20230726 | 112500 | 946276895 | 2455 | 2455 | 2455 | 2450 | 3466 |
| 459 | 20230726 | 112400 | 937773995 | 2455 | 2450 | 2455 | 2450 | 33 |
| 460 | 20230726 | 112300 | 937692985 | 2450 | 2450 | 2450 | 2450 | 11 |
| 461 | 20230726 | 112200 | 937666035 | 2450 | 2450 | 2450 | 2450 | 12 |
| 462 | 20230726 | 112100 | 937636635 | 2450 | 2445 | 2450 | 2445 | 2121 |
| 463 | 20230726 | 112000 | 932445020 | 2450 | 2450 | 2450 | 2450 | 88 |
| 464 | 20230726 | 111900 | 932229420 | 2450 | 2460 | 2460 | 2445 | 120 |
| 465 | 20230726 | 111800 | 931935565 | 2460 | 2460 | 2460 | 2460 | 2 |
| 466 | 20230726 | 111700 | 931930645 | 2445 | 2440 | 2460 | 2440 | 13 |
| 467 | 20230726 | 111600 | 931898890 | 2440 | 2445 | 2445 | 2440 | 2935 |
| 468 | 20230726 | 111500 | 924732745 | 2465 | 2465 | 2465 | 2465 | 0 |
| 469 | 20230726 | 111400 | 924732745 | 2465 | 2460 | 2465 | 2460 | 100 |
| 470 | 20230726 | 111300 | 924486250 | 2465 | 2465 | 2465 | 2465 | 0 |
| 471 | 20230726 | 111200 | 924486250 | 2465 | 2460 | 2465 | 2445 | 2233 |
| 472 | 20230726 | 111100 | 919017435 | 2465 | 2465 | 2465 | 2465 | 410 |
| 473 | 20230726 | 111000 | 918006785 | 2470 | 2470 | 2470 | 2470 | 998 |
| 474 | 20230726 | 110900 | 915541725 | 2465 | 2465 | 2470 | 2465 | 4019 |
| 475 | 20230726 | 110800 | 905625570 | 2460 | 2460 | 2460 | 2455 | 374 |
| 476 | 20230726 | 110700 | 904706550 | 2455 | 2475 | 2475 | 2440 | 23693 |
| 477 | 20230726 | 110600 | 846620405 | 2480 | 2480 | 2480 | 2480 | 1151 |
| 478 | 20230726 | 110500 | 843765925 | 2485 | 2480 | 2485 | 2475 | 603 |
| 479 | 20230726 | 110400 | 842268990 | 2485 | 2485 | 2485 | 2485 | 212 |
| 480 | 20230726 | 110300 | 841742170 | 2475 | 2480 | 2485 | 2475 | 510 |
| 481 | 20230726 | 110200 | 840477570 | 2480 | 2480 | 2480 | 2480 | 2330 |
| 482 | 20230726 | 110100 | 834699170 | 2480 | 2480 | 2480 | 2480 | 69 |
| 483 | 20230726 | 110000 | 834528050 | 2480 | 2480 | 2480 | 2480 | 5 |
| 484 | 20230726 | 105900 | 834515650 | 2480 | 2480 | 2480 | 2480 | 1 |
| 485 | 20230726 | 105800 | 834513170 | 2465 | 2485 | 2485 | 2465 | 810 |
| 486 | 20230726 | 105700 | 832508360 | 2485 | 2485 | 2485 | 2485 | 500 |
| 487 | 20230726 | 105600 | 831265860 | 2485 | 2485 | 2485 | 2485 | 9 |
| 488 | 20230726 | 105500 | 831243495 | 2470 | 2470 | 2470 | 2470 | 0 |
| 489 | 20230726 | 105400 | 831243495 | 2470 | 2490 | 2490 | 2470 | 367 |
| 490 | 20230726 | 105300 | 830334665 | 2490 | 2465 | 2490 | 2465 | 162 |
| 491 | 20230726 | 105200 | 829931585 | 2490 | 2460 | 2495 | 2460 | 776 |
| 492 | 20230726 | 105100 | 828015845 | 2455 | 2465 | 2470 | 2455 | 4209 |
| 493 | 20230726 | 105000 | 817645605 | 2465 | 2460 | 2465 | 2460 | 350 |
| 494 | 20230726 | 104900 | 816783355 | 2455 | 2460 | 2460 | 2455 | 102 |
| 495 | 20230726 | 104800 | 816532445 | 2455 | 2460 | 2460 | 2455 | 3250 |
| 496 | 20230726 | 104700 | 808539750 | 2465 | 2470 | 2470 | 2465 | 1198 |
| 497 | 20230726 | 104600 | 805586180 | 2470 | 2470 | 2480 | 2470 | 1330 |
| 498 | 20230726 | 104500 | 802290280 | 2465 | 2465 | 2465 | 2465 | 10 |
| 499 | 20230726 | 104400 | 802265630 | 2465 | 2475 | 2480 | 2465 | 4047 |
| 500 | 20230726 | 104300 | 792271095 | 2495 | 2495 | 2495 | 2495 | 0 |
| 501 | 20230726 | 104200 | 792271095 | 2495 | 2480 | 2500 | 2475 | 1082 |
| 502 | 20230726 | 104100 | 789591115 | 2500 | 2475 | 2500 | 2475 | 1664 |
| 503 | 20230726 | 104000 | 785437645 | 2475 | 2475 | 2475 | 2470 | 3618 |
| 504 | 20230726 | 103900 | 776483105 | 2475 | 2470 | 2475 | 2470 | 705 |
| 505 | 20230726 | 103800 | 774740230 | 2475 | 2470 | 2475 | 2470 | 340 |
| 506 | 20230726 | 103700 | 773900405 | 2475 | 2475 | 2475 | 2470 | 1317 |
| 507 | 20230726 | 103600 | 770647015 | 2475 | 2470 | 2475 | 2465 | 1656 |
| 508 | 20230726 | 103500 | 766563945 | 2470 | 2470 | 2470 | 2465 | 2320 |
| 509 | 20230726 | 103400 | 760833780 | 2470 | 2460 | 2470 | 2460 | 3827 |
| 510 | 20230726 | 103300 | 751389610 | 2460 | 2460 | 2460 | 2460 | 296 |
| 511 | 20230726 | 103200 | 750661450 | 2465 | 2465 | 2465 | 2460 | 973 |
| 512 | 20230726 | 103100 | 748263075 | 2465 | 2460 | 2465 | 2460 | 224 |
| 513 | 20230726 | 103000 | 747711920 | 2460 | 2460 | 2460 | 2455 | 1216 |
| 514 | 20230726 | 102900 | 744724920 | 2460 | 2460 | 2465 | 2460 | 1743 |
| 515 | 20230726 | 102800 | 740436265 | 2465 | 2465 | 2470 | 2460 | 5959 |
| 516 | 20230726 | 102700 | 725767040 | 2465 | 2475 | 2475 | 2465 | 2158 |
| 517 | 20230726 | 102600 | 720435445 | 2490 | 2495 | 2495 | 2475 | 3492 |
| 518 | 20230726 | 102500 | 711769455 | 2495 | 2490 | 2505 | 2490 | 1177 |
| 519 | 20230726 | 102400 | 708838705 | 2495 | 2505 | 2505 | 2495 | 16220 |
| 520 | 20230726 | 102300 | 668299440 | 2505 | 2505 | 2505 | 2505 | 1263 |
| 521 | 20230726 | 102200 | 665135625 | 2505 | 2500 | 2505 | 2500 | 2553 |
| 522 | 20230726 | 102100 | 658753075 | 2500 | 2500 | 2500 | 2500 | 856 |
| 523 | 20230726 | 102000 | 656613075 | 2500 | 2505 | 2505 | 2500 | 15 |
| 524 | 20230726 | 101900 | 656575565 | 2505 | 2505 | 2510 | 2505 | 4550 |
| 525 | 20230726 | 101800 | 645177785 | 2510 | 2510 | 2510 | 2505 | 110 |
| 526 | 20230726 | 101700 | 644902185 | 2510 | 2510 | 2510 | 2505 | 1056 |
| 527 | 20230726 | 101600 | 642251775 | 2505 | 2505 | 2505 | 2505 | 1044 |
| 528 | 20230726 | 101500 | 639636555 | 2505 | 2500 | 2515 | 2500 | 913 |
| 529 | 20230726 | 101400 | 637351035 | 2500 | 2505 | 2505 | 2500 | 4689 |
| 530 | 20230726 | 101300 | 625628485 | 2505 | 2515 | 2515 | 2505 | 1915 |
| 531 | 20230726 | 101200 | 620831380 | 2515 | 2505 | 2515 | 2500 | 1310 |
| 532 | 20230726 | 101100 | 617550790 | 2505 | 2505 | 2505 | 2505 | 1292 |
| 533 | 20230726 | 101000 | 614314330 | 2520 | 2505 | 2525 | 2505 | 119 |
| 534 | 20230726 | 100900 | 614015835 | 2505 | 2505 | 2505 | 2505 | 3737 |
| 535 | 20230726 | 100800 | 604654650 | 2505 | 2510 | 2510 | 2505 | 699 |
| 536 | 20230726 | 100700 | 602900795 | 2510 | 2515 | 2515 | 2510 | 1221 |
| 537 | 20230726 | 100600 | 599834975 | 2515 | 2510 | 2515 | 2510 | 1146 |
| 538 | 20230726 | 100500 | 596957840 | 2515 | 2515 | 2515 | 2515 | 2024 |
| 539 | 20230726 | 100400 | 591867480 | 2515 | 2520 | 2520 | 2515 | 1688 |
| 540 | 20230726 | 100300 | 587619310 | 2530 | 2520 | 2530 | 2520 | 212 |
| 541 | 20230726 | 100200 | 587084760 | 2530 | 2515 | 2530 | 2515 | 3558 |
| 542 | 20230726 | 100100 | 578130410 | 2520 | 2520 | 2520 | 2520 | 83 |
| 543 | 20230726 | 100000 | 577921250 | 2520 | 2520 | 2530 | 2515 | 6056 |
| 544 | 20230726 | 095900 | 562676650 | 2520 | 2525 | 2530 | 2520 | 3206 |
| 545 | 20230726 | 095800 | 554597340 | 2530 | 2530 | 2530 | 2525 | 1581 |
| 546 | 20230726 | 095700 | 550605180 | 2535 | 2530 | 2535 | 2525 | 3967 |
| 547 | 20230726 | 095600 | 540569280 | 2530 | 2535 | 2540 | 2530 | 3062 |
| 548 | 20230726 | 095500 | 532815025 | 2535 | 2535 | 2535 | 2535 | 17 |
| 549 | 20230726 | 095400 | 532771930 | 2540 | 2535 | 2540 | 2535 | 532 |
| 550 | 20230726 | 095300 | 531421660 | 2540 | 2535 | 2540 | 2530 | 240 |
| 551 | 20230726 | 095200 | 530813445 | 2530 | 2535 | 2535 | 2530 | 53 |
| 552 | 20230726 | 095100 | 530679105 | 2535 | 2535 | 2535 | 2535 | 1268 |
| 553 | 20230726 | 095000 | 527464725 | 2535 | 2535 | 2535 | 2535 | 439 |
| 554 | 20230726 | 094900 | 526351860 | 2535 | 2530 | 2535 | 2530 | 983 |
| 555 | 20230726 | 094800 | 523864350 | 2530 | 2535 | 2535 | 2530 | 4656 |
| 556 | 20230726 | 094700 | 512064840 | 2535 | 2535 | 2535 | 2535 | 506 |
| 557 | 20230726 | 094600 | 510782130 | 2535 | 2535 | 2535 | 2535 | 329 |
| 558 | 20230726 | 094500 | 509948115 | 2535 | 2540 | 2540 | 2535 | 7079 |
| 559 | 20230726 | 094400 | 492000225 | 2545 | 2540 | 2545 | 2540 | 966 |
| 560 | 20230726 | 094300 | 489544320 | 2540 | 2540 | 2545 | 2540 | 1251 |
| 561 | 20230726 | 094200 | 486363800 | 2535 | 2540 | 2540 | 2535 | 1887 |
| 562 | 20230726 | 094100 | 481571735 | 2540 | 2540 | 2540 | 2540 | 2080 |
| 563 | 20230726 | 094000 | 476288535 | 2540 | 2545 | 2545 | 2540 | 2375 |
| 564 | 20230726 | 093900 | 470244815 | 2545 | 2550 | 2550 | 2545 | 273 |
| 565 | 20230726 | 093800 | 469549975 | 2550 | 2550 | 2550 | 2545 | 3572 |
| 566 | 20230726 | 093700 | 460444375 | 2545 | 2545 | 2545 | 2545 | 155 |
| 567 | 20230726 | 093600 | 460049900 | 2545 | 2540 | 2545 | 2540 | 4516 |
| 568 | 20230726 | 093500 | 448579210 | 2540 | 2540 | 2540 | 2540 | 351 |
| 569 | 20230726 | 093400 | 447687670 | 2540 | 2545 | 2550 | 2535 | 3508 |
| 570 | 20230726 | 093300 | 438770315 | 2550 | 2555 | 2560 | 2550 | 6442 |
| 571 | 20230726 | 093200 | 422329820 | 2555 | 2560 | 2560 | 2555 | 150 |
| 572 | 20230726 | 093100 | 421946405 | 2555 | 2555 | 2560 | 2550 | 1189 |
| 573 | 20230726 | 093000 | 418908370 | 2560 | 2560 | 2570 | 2560 | 1328 |
| 574 | 20230726 | 092900 | 415505960 | 2555 | 2555 | 2555 | 2550 | 1797 |
| 575 | 20230726 | 092800 | 410920470 | 2555 | 2560 | 2560 | 2555 | 1243 |
| 576 | 20230726 | 092700 | 407744450 | 2560 | 2555 | 2570 | 2555 | 2126 |
| 577 | 20230726 | 092600 | 402303960 | 2555 | 2540 | 2555 | 2535 | 2612 |
| 578 | 20230726 | 092500 | 395648240 | 2540 | 2535 | 2550 | 2535 | 976 |
| 579 | 20230726 | 092400 | 393168830 | 2540 | 2550 | 2550 | 2535 | 7202 |
| 580 | 20230726 | 092300 | 374848790 | 2550 | 2560 | 2560 | 2540 | 1638 |
| 581 | 20230726 | 092200 | 370679590 | 2560 | 2540 | 2560 | 2530 | 23255 |
| 582 | 20230726 | 092100 | 311749935 | 2530 | 2555 | 2560 | 2530 | 16884 |
| 583 | 20230726 | 092000 | 268844140 | 2560 | 2565 | 2580 | 2560 | 7603 |
| 584 | 20230726 | 091900 | 249374075 | 2580 | 2580 | 2580 | 2565 | 5182 |
| 585 | 20230726 | 091800 | 236044275 | 2580 | 2590 | 2590 | 2580 | 2535 |
| 586 | 20230726 | 091700 | 229493620 | 2590 | 2590 | 2590 | 2585 | 649 |
| 587 | 20230726 | 091600 | 227812955 | 2585 | 2590 | 2595 | 2585 | 8697 |
| 588 | 20230726 | 091500 | 205297415 | 2605 | 2605 | 2605 | 2590 | 9846 |
| 589 | 20230726 | 091400 | 179715625 | 2605 | 2615 | 2620 | 2600 | 4039 |
| 590 | 20230726 | 091300 | 169193045 | 2615 | 2620 | 2625 | 2615 | 7032 |
| 591 | 20230726 | 091200 | 150780260 | 2625 | 2620 | 2625 | 2620 | 55 |
| 592 | 20230726 | 091100 | 150636145 | 2620 | 2620 | 2620 | 2620 | 917 |
| 593 | 20230726 | 091000 | 148233605 | 2625 | 2625 | 2625 | 2625 | 2105 |
| 594 | 20230726 | 090900 | 142707980 | 2625 | 2625 | 2625 | 2620 | 2383 |
| 595 | 20230726 | 090800 | 136452965 | 2625 | 2635 | 2640 | 2625 | 1950 |
| 596 | 20230726 | 090700 | 131328250 | 2635 | 2665 | 2665 | 2635 | 5705 |
| 597 | 20230726 | 090600 | 116252005 | 2650 | 2670 | 2675 | 2650 | 21716 |
| 598 | 20230726 | 090500 | 58380460 | 2670 | 2655 | 2675 | 2655 | 3400 |
| 599 | 20230726 | 090400 | 49321380 | 2660 | 2650 | 2660 | 2640 | 1132 |
| 600 | 20230726 | 090300 | 46326345 | 2650 | 2640 | 2650 | 2640 | 789 |
| 601 | 20230726 | 090200 | 44241205 | 2640 | 2630 | 2640 | 2630 | 3079 |
| 602 | 20230726 | 090100 | 36113735 | 2640 | 2635 | 2655 | 2630 | 7709 |
| 603 | 20230726 | 090000 | 15717035 | 2635 | 2630 | 2635 | 2630 | 5966 |