30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 2993 |
| 3 | 20230726 | 190600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20230726 | 190500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20230726 | 190400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20230726 | 190300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20230726 | 190200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20230726 | 190100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20230726 | 190000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20230726 | 185900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20230726 | 185800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20230726 | 185700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20230726 | 185600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20230726 | 185500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20230726 | 185400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20230726 | 185300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20230726 | 185200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20230726 | 185100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20230726 | 185000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20230726 | 184900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20230726 | 184800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20230726 | 184700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20230726 | 184600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20230726 | 184500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20230726 | 184400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20230726 | 184300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20230726 | 184200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20230726 | 184100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20230726 | 184000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20230726 | 183900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20230726 | 183800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20230726 | 183700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 2993 |
| 33 | 20230726 | 183600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20230726 | 183500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20230726 | 183400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20230726 | 183300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20230726 | 183200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20230726 | 183100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20230726 | 183000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20230726 | 182900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20230726 | 182800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20230726 | 182700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20230726 | 182600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20230726 | 182500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20230726 | 182400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20230726 | 182300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20230726 | 182200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20230726 | 182100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20230726 | 182000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20230726 | 181900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20230726 | 181800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20230726 | 181700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20230726 | 181600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20230726 | 181500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20230726 | 181400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20230726 | 181300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20230726 | 181200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20230726 | 181100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20230726 | 181000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20230726 | 180900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20230726 | 180800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20230726 | 180700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 2993 |
| 63 | 20230726 | 180600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20230726 | 180500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20230726 | 180400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20230726 | 180300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20230726 | 180200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20230726 | 180100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20230726 | 180000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20230726 | 175900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20230726 | 175800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20230726 | 175700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20230726 | 175600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20230726 | 175500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20230726 | 175400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20230726 | 175300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20230726 | 175200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20230726 | 175100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20230726 | 175000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20230726 | 174900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20230726 | 174800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20230726 | 174700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20230726 | 174600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20230726 | 174500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20230726 | 174400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20230726 | 174300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20230726 | 174200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20230726 | 174100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20230726 | 174000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20230726 | 173900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20230726 | 173800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20230726 | 173700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 2993 |
| 93 | 20230726 | 173600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20230726 | 173500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20230726 | 173400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20230726 | 173300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20230726 | 173200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20230726 | 173100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20230726 | 173000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20230726 | 172900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20230726 | 172800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20230726 | 172700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20230726 | 172600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20230726 | 172500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20230726 | 172400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20230726 | 172300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20230726 | 172200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20230726 | 172100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20230726 | 172000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20230726 | 171900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20230726 | 171800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20230726 | 171700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20230726 | 171600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20230726 | 171500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20230726 | 171400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20230726 | 171300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20230726 | 171200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20230726 | 171100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20230726 | 171000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20230726 | 170900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20230726 | 170800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20230726 | 170700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 2993 |
| 123 | 20230726 | 170600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20230726 | 170500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20230726 | 170400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20230726 | 170300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20230726 | 170200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20230726 | 170100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20230726 | 170000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20230726 | 165900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20230726 | 165800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20230726 | 165700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20230726 | 165600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20230726 | 165500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20230726 | 165400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20230726 | 165300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20230726 | 165200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20230726 | 165100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20230726 | 165000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20230726 | 164900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20230726 | 164800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20230726 | 164700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20230726 | 164600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20230726 | 164500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20230726 | 164400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20230726 | 164300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20230726 | 164200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20230726 | 164100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20230726 | 164000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20230726 | 163900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20230726 | 163800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20230726 | 163700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 2993 |
| 153 | 20230726 | 163600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20230726 | 163500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20230726 | 163400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20230726 | 163300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20230726 | 163200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20230726 | 163100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20230726 | 163000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20230726 | 162900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20230726 | 162800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20230726 | 162700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20230726 | 162600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20230726 | 162500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20230726 | 162400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20230726 | 162300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20230726 | 162200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20230726 | 162100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20230726 | 162000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20230726 | 161900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20230726 | 161800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20230726 | 161700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20230726 | 161600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20230726 | 161500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20230726 | 161400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20230726 | 161300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20230726 | 161200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20230726 | 161100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20230726 | 161000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20230726 | 160900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20230726 | 160800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20230726 | 160700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 2993 |
| 183 | 20230726 | 160600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20230726 | 160500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20230726 | 160400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20230726 | 160300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20230726 | 160200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20230726 | 160100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20230726 | 160000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20230726 | 155900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20230726 | 155800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20230726 | 155700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20230726 | 155600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20230726 | 155500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 195 | 20230726 | 155400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20230726 | 155300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20230726 | 155200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20230726 | 155100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20230726 | 155000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20230726 | 154900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20230726 | 154800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20230726 | 154700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20230726 | 154600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20230726 | 154500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20230726 | 154400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 206 | 20230726 | 154300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 207 | 20230726 | 154200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 208 | 20230726 | 154100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 209 | 20230726 | 154000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 210 | 20230726 | 153900 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 211 | 20230726 | 153800 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20230726 | 153700 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 2993 |
| 213 | 20230726 | 153600 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20230726 | 153500 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20230726 | 153400 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20230726 | 153300 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20230726 | 153200 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 218 | 20230726 | 153100 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 0 |
| 219 | 20230726 | 153000 | 2259381245 | 2920 | 2920 | 2920 | 2920 | 2993 |
| 220 | 20230726 | 152900 | 2250641685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 221 | 20230726 | 152800 | 2250641685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 222 | 20230726 | 152700 | 2250641685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 223 | 20230726 | 152600 | 2250641685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 224 | 20230726 | 152500 | 2250641685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 225 | 20230726 | 152400 | 2250641685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 226 | 20230726 | 152300 | 2250641685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 227 | 20230726 | 152200 | 2250641685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 228 | 20230726 | 152100 | 2250641685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 229 | 20230726 | 152000 | 2250641685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 230 | 20230726 | 151900 | 2250641685 | 2905 | 2905 | 2905 | 2900 | 91 |
| 231 | 20230726 | 151800 | 2250377675 | 2900 | 2900 | 2900 | 2900 | 691 |
| 232 | 20230726 | 151700 | 2248373775 | 2900 | 2900 | 2905 | 2900 | 450 |
| 233 | 20230726 | 151600 | 2247068740 | 2900 | 2900 | 2905 | 2900 | 123 |
| 234 | 20230726 | 151500 | 2246712025 | 2900 | 2900 | 2900 | 2895 | 54 |
| 235 | 20230726 | 151400 | 2246555440 | 2895 | 2890 | 2895 | 2885 | 253 |
| 236 | 20230726 | 151300 | 2245823985 | 2885 | 2880 | 2890 | 2875 | 273 |
| 237 | 20230726 | 151200 | 2245037435 | 2875 | 2890 | 2890 | 2875 | 1946 |
| 238 | 20230726 | 151100 | 2239439380 | 2885 | 2885 | 2885 | 2885 | 379 |
| 239 | 20230726 | 151000 | 2238345965 | 2885 | 2890 | 2890 | 2885 | 439 |
| 240 | 20230726 | 150900 | 2237079280 | 2885 | 2890 | 2895 | 2885 | 2338 |
| 241 | 20230726 | 150800 | 2230323110 | 2895 | 2895 | 2895 | 2895 | 310 |
| 242 | 20230726 | 150700 | 2229425660 | 2895 | 2905 | 2905 | 2895 | 1927 |
| 243 | 20230726 | 150600 | 2223836705 | 2915 | 2915 | 2915 | 2915 | 0 |
| 244 | 20230726 | 150500 | 2223836705 | 2915 | 2915 | 2915 | 2915 | 17 |
| 245 | 20230726 | 150400 | 2223787150 | 2920 | 2920 | 2920 | 2920 | 373 |
| 246 | 20230726 | 150300 | 2222697990 | 2920 | 2920 | 2920 | 2920 | 17 |
| 247 | 20230726 | 150200 | 2222648350 | 2920 | 2920 | 2920 | 2920 | 300 |
| 248 | 20230726 | 150100 | 2221772350 | 2920 | 2920 | 2920 | 2920 | 0 |
| 249 | 20230726 | 150000 | 2221772350 | 2920 | 2905 | 2920 | 2905 | 240 |
| 250 | 20230726 | 145900 | 2221075135 | 2905 | 2915 | 2915 | 2905 | 752 |
| 251 | 20230726 | 145800 | 2218886560 | 2915 | 2915 | 2915 | 2915 | 500 |
| 252 | 20230726 | 145700 | 2217429060 | 2920 | 2920 | 2920 | 2920 | 200 |
| 253 | 20230726 | 145600 | 2216845060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 254 | 20230726 | 145500 | 2216845060 | 2920 | 2920 | 2920 | 2920 | 10 |
| 255 | 20230726 | 145400 | 2216815860 | 2920 | 2905 | 2920 | 2905 | 400 |
| 256 | 20230726 | 145300 | 2215651120 | 2905 | 2905 | 2905 | 2905 | 0 |
| 257 | 20230726 | 145200 | 2215651120 | 2905 | 2905 | 2905 | 2905 | 1 |
| 258 | 20230726 | 145100 | 2215648215 | 2905 | 2895 | 2905 | 2895 | 1002 |
| 259 | 20230726 | 145000 | 2212747415 | 2905 | 2900 | 2905 | 2900 | 756 |
| 260 | 20230726 | 144900 | 2210554765 | 2895 | 2910 | 2910 | 2895 | 205 |
| 261 | 20230726 | 144800 | 2209961275 | 2895 | 2905 | 2905 | 2895 | 1863 |
| 262 | 20230726 | 144700 | 2204550755 | 2905 | 2905 | 2905 | 2905 | 209 |
| 263 | 20230726 | 144600 | 2203943610 | 2910 | 2905 | 2910 | 2905 | 939 |
| 264 | 20230726 | 144500 | 2201215310 | 2905 | 2910 | 2910 | 2905 | 646 |
| 265 | 20230726 | 144400 | 2199336055 | 2910 | 2920 | 2920 | 2910 | 1212 |
| 266 | 20230726 | 144300 | 2195806140 | 2915 | 2915 | 2925 | 2915 | 502 |
| 267 | 20230726 | 144200 | 2194342800 | 2915 | 2915 | 2915 | 2915 | 610 |
| 268 | 20230726 | 144100 | 2192564650 | 2930 | 2925 | 2930 | 2925 | 658 |
| 269 | 20230726 | 144000 | 2190637665 | 2930 | 2910 | 2930 | 2905 | 1204 |
| 270 | 20230726 | 143900 | 2187134010 | 2910 | 2910 | 2910 | 2910 | 77 |
| 271 | 20230726 | 143800 | 2186909940 | 2915 | 2915 | 2915 | 2915 | 1055 |
| 272 | 20230726 | 143700 | 2183834615 | 2915 | 2915 | 2915 | 2915 | 50 |
| 273 | 20230726 | 143600 | 2183688865 | 2915 | 2920 | 2925 | 2915 | 2717 |
| 274 | 20230726 | 143500 | 2175754385 | 2915 | 2915 | 2915 | 2915 | 1 |
| 275 | 20230726 | 143400 | 2175751470 | 2915 | 2920 | 2920 | 2915 | 27 |
| 276 | 20230726 | 143300 | 2175672680 | 2920 | 2915 | 2920 | 2915 | 143 |
| 277 | 20230726 | 143200 | 2175255170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 278 | 20230726 | 143100 | 2175255170 | 2915 | 2915 | 2915 | 2915 | 227 |
| 279 | 20230726 | 143000 | 2174593465 | 2915 | 2915 | 2915 | 2915 | 82 |
| 280 | 20230726 | 142900 | 2174354435 | 2920 | 2920 | 2920 | 2920 | 0 |
| 281 | 20230726 | 142800 | 2174354435 | 2920 | 2920 | 2920 | 2920 | 122 |
| 282 | 20230726 | 142700 | 2173998195 | 2920 | 2920 | 2920 | 2920 | 1012 |
| 283 | 20230726 | 142600 | 2171043155 | 2920 | 2920 | 2920 | 2920 | 1 |
| 284 | 20230726 | 142500 | 2171040235 | 2895 | 2895 | 2895 | 2895 | 5645 |
| 285 | 20230726 | 142400 | 2154697960 | 2915 | 2915 | 2915 | 2915 | 600 |
| 286 | 20230726 | 142300 | 2152948960 | 2920 | 2920 | 2920 | 2920 | 201 |
| 287 | 20230726 | 142200 | 2152362040 | 2920 | 2920 | 2920 | 2920 | 210 |
| 288 | 20230726 | 142100 | 2151748840 | 2920 | 2900 | 2920 | 2900 | 190 |
| 289 | 20230726 | 142000 | 2151195705 | 2920 | 2915 | 2925 | 2900 | 410 |
| 290 | 20230726 | 141900 | 2149998615 | 2900 | 2905 | 2905 | 2900 | 1060 |
| 291 | 20230726 | 141800 | 2146924610 | 2885 | 2890 | 2910 | 2885 | 4220 |
| 292 | 20230726 | 141700 | 2134703715 | 2890 | 2895 | 2900 | 2890 | 608 |
| 293 | 20230726 | 141600 | 2132945730 | 2890 | 2875 | 2890 | 2875 | 190 |
| 294 | 20230726 | 141500 | 2132397455 | 2880 | 2875 | 2880 | 2875 | 151 |
| 295 | 20230726 | 141400 | 2131962930 | 2875 | 2860 | 2875 | 2860 | 295 |
| 296 | 20230726 | 141300 | 2131118480 | 2860 | 2865 | 2870 | 2860 | 6534 |
| 297 | 20230726 | 141200 | 2112396970 | 2865 | 2865 | 2865 | 2865 | 37 |
| 298 | 20230726 | 141100 | 2112290965 | 2865 | 2865 | 2865 | 2865 | 15 |
| 299 | 20230726 | 141000 | 2112247990 | 2865 | 2865 | 2865 | 2865 | 32 |
| 300 | 20230726 | 140900 | 2112156310 | 2865 | 2865 | 2865 | 2865 | 0 |
| 301 | 20230726 | 140800 | 2112156310 | 2865 | 2860 | 2865 | 2850 | 1814 |
| 302 | 20230726 | 140700 | 2106971755 | 2865 | 2880 | 2880 | 2865 | 36 |
| 303 | 20230726 | 140600 | 2106868600 | 2880 | 2880 | 2880 | 2880 | 0 |
| 304 | 20230726 | 140500 | 2106868600 | 2880 | 2895 | 2895 | 2880 | 44 |
| 305 | 20230726 | 140400 | 2106741370 | 2890 | 2890 | 2890 | 2890 | 86 |
| 306 | 20230726 | 140300 | 2106492830 | 2890 | 2860 | 2890 | 2860 | 187 |
| 307 | 20230726 | 140200 | 2105954605 | 2875 | 2860 | 2875 | 2860 | 958 |
| 308 | 20230726 | 140100 | 2103210935 | 2860 | 2845 | 2860 | 2845 | 994 |
| 309 | 20230726 | 140000 | 2100375595 | 2860 | 2840 | 2860 | 2840 | 2271 |
| 310 | 20230726 | 135900 | 2093904265 | 2845 | 2845 | 2845 | 2840 | 241 |
| 311 | 20230726 | 135800 | 2093219220 | 2845 | 2835 | 2845 | 2835 | 2052 |
| 312 | 20230726 | 135700 | 2087395330 | 2840 | 2850 | 2850 | 2840 | 4834 |
| 313 | 20230726 | 135600 | 2073652340 | 2850 | 2850 | 2850 | 2850 | 40 |
| 314 | 20230726 | 135500 | 2073538340 | 2850 | 2855 | 2855 | 2850 | 4450 |
| 315 | 20230726 | 135400 | 2060852340 | 2855 | 2870 | 2870 | 2855 | 9496 |
| 316 | 20230726 | 135300 | 2033694140 | 2870 | 2870 | 2870 | 2865 | 167 |
| 317 | 20230726 | 135200 | 2033215085 | 2870 | 2875 | 2875 | 2870 | 1424 |
| 318 | 20230726 | 135100 | 2029126985 | 2875 | 2875 | 2875 | 2875 | 10 |
| 319 | 20230726 | 135000 | 2029098235 | 2880 | 2880 | 2880 | 2880 | 2005 |
| 320 | 20230726 | 134900 | 2023323835 | 2880 | 2880 | 2880 | 2880 | 5 |
| 321 | 20230726 | 134800 | 2023309435 | 2885 | 2890 | 2890 | 2885 | 286 |
| 322 | 20230726 | 134700 | 2022483895 | 2890 | 2900 | 2900 | 2890 | 257 |
| 323 | 20230726 | 134600 | 2021740155 | 2905 | 2900 | 2905 | 2900 | 101 |
| 324 | 20230726 | 134500 | 2021446755 | 2910 | 2890 | 2910 | 2885 | 813 |
| 325 | 20230726 | 134400 | 2019092485 | 2890 | 2880 | 2890 | 2875 | 38 |
| 326 | 20230726 | 134300 | 2018983065 | 2890 | 2875 | 2890 | 2875 | 1708 |
| 327 | 20230726 | 134200 | 2014072545 | 2880 | 2880 | 2880 | 2880 | 186 |
| 328 | 20230726 | 134100 | 2013536865 | 2880 | 2880 | 2880 | 2875 | 549 |
| 329 | 20230726 | 134000 | 2011957790 | 2880 | 2885 | 2885 | 2880 | 3516 |
| 330 | 20230726 | 133900 | 2001830245 | 2885 | 2885 | 2885 | 2885 | 717 |
| 331 | 20230726 | 133800 | 1999761700 | 2895 | 2895 | 2905 | 2895 | 1405 |
| 332 | 20230726 | 133700 | 1995694215 | 2890 | 2895 | 2895 | 2890 | 241 |
| 333 | 20230726 | 133600 | 1994997565 | 2880 | 2890 | 2890 | 2880 | 1186 |
| 334 | 20230726 | 133500 | 1991580025 | 2890 | 2890 | 2890 | 2890 | 2462 |
| 335 | 20230726 | 133400 | 1984464845 | 2880 | 2890 | 2890 | 2880 | 2260 |
| 336 | 20230726 | 133300 | 1977952585 | 2890 | 2880 | 2890 | 2880 | 376 |
| 337 | 20230726 | 133200 | 1976866245 | 2880 | 2885 | 2885 | 2880 | 1094 |
| 338 | 20230726 | 133100 | 1973715520 | 2900 | 2890 | 2900 | 2890 | 202 |
| 339 | 20230726 | 133000 | 1973130910 | 2885 | 2885 | 2885 | 2885 | 0 |
| 340 | 20230726 | 132900 | 1973130910 | 2885 | 2885 | 2885 | 2885 | 499 |
| 341 | 20230726 | 132800 | 1971691295 | 2870 | 2870 | 2870 | 2870 | 414 |
| 342 | 20230726 | 132700 | 1970503115 | 2870 | 2880 | 2880 | 2870 | 339 |
| 343 | 20230726 | 132600 | 1969529810 | 2880 | 2890 | 2890 | 2880 | 1119 |
| 344 | 20230726 | 132500 | 1966301390 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 345 | 20230726 | 132400 | 1963411390 | 2885 | 2885 | 2885 | 2885 | 410 |
| 346 | 20230726 | 132300 | 1962228540 | 2885 | 2890 | 2890 | 2885 | 644 |
| 347 | 20230726 | 132200 | 1960369850 | 2910 | 2910 | 2910 | 2910 | 500 |
| 348 | 20230726 | 132100 | 1958914850 | 2885 | 2900 | 2900 | 2885 | 315 |
| 349 | 20230726 | 132000 | 1958004550 | 2890 | 2905 | 2905 | 2890 | 91 |
| 350 | 20230726 | 131900 | 1957741095 | 2905 | 2890 | 2905 | 2885 | 3745 |
| 351 | 20230726 | 131800 | 1946898215 | 2890 | 2890 | 2890 | 2890 | 174 |
| 352 | 20230726 | 131700 | 1946395355 | 2890 | 2890 | 2890 | 2890 | 17 |
| 353 | 20230726 | 131600 | 1946346225 | 2890 | 2890 | 2890 | 2890 | 8 |
| 354 | 20230726 | 131500 | 1946323105 | 2890 | 2890 | 2890 | 2890 | 1 |
| 355 | 20230726 | 131400 | 1946320215 | 2875 | 2875 | 2875 | 2875 | 59 |
| 356 | 20230726 | 131300 | 1946150590 | 2865 | 2870 | 2870 | 2865 | 331 |
| 357 | 20230726 | 131200 | 1945202000 | 2870 | 2870 | 2870 | 2870 | 180 |
| 358 | 20230726 | 131100 | 1944685400 | 2865 | 2865 | 2865 | 2865 | 89 |
| 359 | 20230726 | 131000 | 1944430415 | 2865 | 2865 | 2865 | 2865 | 0 |
| 360 | 20230726 | 130900 | 1944430415 | 2865 | 2865 | 2865 | 2865 | 619 |
| 361 | 20230726 | 130800 | 1942656980 | 2865 | 2865 | 2865 | 2865 | 20 |
| 362 | 20230726 | 130700 | 1942599680 | 2865 | 2870 | 2870 | 2860 | 11042 |
| 363 | 20230726 | 130600 | 1910919825 | 2870 | 2875 | 2875 | 2870 | 2905 |
| 364 | 20230726 | 130500 | 1902571040 | 2880 | 2885 | 2885 | 2880 | 146 |
| 365 | 20230726 | 130400 | 1902150060 | 2880 | 2880 | 2880 | 2880 | 512 |
| 366 | 20230726 | 130300 | 1900675500 | 2880 | 2880 | 2880 | 2880 | 62 |
| 367 | 20230726 | 130200 | 1900496940 | 2880 | 2875 | 2880 | 2875 | 572 |
| 368 | 20230726 | 130100 | 1898850610 | 2880 | 2880 | 2880 | 2880 | 5 |
| 369 | 20230726 | 130000 | 1898836210 | 2880 | 2885 | 2885 | 2880 | 1610 |
| 370 | 20230726 | 125900 | 1894199240 | 2895 | 2895 | 2895 | 2895 | 0 |
| 371 | 20230726 | 125800 | 1894199240 | 2895 | 2895 | 2895 | 2895 | 2200 |
| 372 | 20230726 | 125700 | 1887830240 | 2895 | 2890 | 2895 | 2880 | 269 |
| 373 | 20230726 | 125600 | 1887053810 | 2890 | 2880 | 2890 | 2880 | 238 |
| 374 | 20230726 | 125500 | 1886366855 | 2880 | 2880 | 2880 | 2880 | 12 |
| 375 | 20230726 | 125400 | 1886332295 | 2875 | 2875 | 2875 | 2875 | 500 |
| 376 | 20230726 | 125300 | 1884894795 | 2875 | 2880 | 2880 | 2875 | 7648 |
| 377 | 20230726 | 125200 | 1862906715 | 2875 | 2880 | 2880 | 2875 | 2614 |
| 378 | 20230726 | 125100 | 1855391115 | 2880 | 2885 | 2885 | 2880 | 3387 |
| 379 | 20230726 | 125000 | 1845635525 | 2885 | 2885 | 2885 | 2885 | 0 |
| 380 | 20230726 | 124900 | 1845635525 | 2885 | 2885 | 2885 | 2885 | 15 |
| 381 | 20230726 | 124800 | 1845592250 | 2885 | 2885 | 2885 | 2885 | 0 |
| 382 | 20230726 | 124700 | 1845592250 | 2885 | 2870 | 2885 | 2870 | 4135 |
| 383 | 20230726 | 124600 | 1833704790 | 2870 | 2875 | 2875 | 2870 | 2475 |
| 384 | 20230726 | 124500 | 1826601450 | 2875 | 2875 | 2875 | 2875 | 10 |
| 385 | 20230726 | 124400 | 1826572700 | 2875 | 2880 | 2880 | 2875 | 268 |
| 386 | 20230726 | 124300 | 1825802025 | 2875 | 2875 | 2875 | 2875 | 2342 |
| 387 | 20230726 | 124200 | 1819068775 | 2870 | 2870 | 2870 | 2870 | 0 |
| 388 | 20230726 | 124100 | 1819068775 | 2870 | 2870 | 2870 | 2870 | 1 |
| 389 | 20230726 | 124000 | 1819065905 | 2870 | 2875 | 2875 | 2870 | 600 |
| 390 | 20230726 | 123900 | 1817343405 | 2875 | 2870 | 2875 | 2870 | 545 |
| 391 | 20230726 | 123800 | 1815778580 | 2870 | 2870 | 2870 | 2870 | 132 |
| 392 | 20230726 | 123700 | 1815399740 | 2870 | 2870 | 2870 | 2870 | 50 |
| 393 | 20230726 | 123600 | 1815256240 | 2880 | 2865 | 2880 | 2865 | 742 |
| 394 | 20230726 | 123500 | 1813130395 | 2865 | 2860 | 2865 | 2860 | 643 |
| 395 | 20230726 | 123400 | 1811289135 | 2860 | 2870 | 2870 | 2860 | 2922 |
| 396 | 20230726 | 123300 | 1802911545 | 2875 | 2885 | 2885 | 2870 | 6380 |
| 397 | 20230726 | 123200 | 1784540565 | 2880 | 2885 | 2885 | 2880 | 1272 |
| 398 | 20230726 | 123100 | 1780873705 | 2885 | 2885 | 2890 | 2885 | 337 |
| 399 | 20230726 | 123000 | 1779901450 | 2885 | 2880 | 2885 | 2880 | 2322 |
| 400 | 20230726 | 122900 | 1773212585 | 2875 | 2875 | 2875 | 2875 | 165 |
| 401 | 20230726 | 122800 | 1772738210 | 2880 | 2880 | 2880 | 2880 | 18 |
| 402 | 20230726 | 122700 | 1772686370 | 2880 | 2880 | 2880 | 2880 | 6 |
| 403 | 20230726 | 122600 | 1772669090 | 2875 | 2875 | 2875 | 2875 | 0 |
| 404 | 20230726 | 122500 | 1772669090 | 2875 | 2875 | 2875 | 2875 | 0 |
| 405 | 20230726 | 122400 | 1772669090 | 2875 | 2865 | 2875 | 2865 | 123 |
| 406 | 20230726 | 122300 | 1772315985 | 2885 | 2875 | 2885 | 2860 | 5646 |
| 407 | 20230726 | 122200 | 1756128910 | 2885 | 2880 | 2885 | 2880 | 874 |
| 408 | 20230726 | 122100 | 1753610040 | 2880 | 2880 | 2880 | 2880 | 0 |
| 409 | 20230726 | 122000 | 1753610040 | 2880 | 2880 | 2880 | 2880 | 775 |
| 410 | 20230726 | 121900 | 1751378040 | 2880 | 2890 | 2890 | 2880 | 3770 |
| 411 | 20230726 | 121800 | 1740520240 | 2890 | 2890 | 2890 | 2885 | 4499 |
| 412 | 20230726 | 121700 | 1727524820 | 2890 | 2890 | 2890 | 2890 | 86 |
| 413 | 20230726 | 121600 | 1727276280 | 2900 | 2900 | 2900 | 2900 | 0 |
| 414 | 20230726 | 121500 | 1727276280 | 2900 | 2900 | 2900 | 2900 | 0 |
| 415 | 20230726 | 121400 | 1727276280 | 2900 | 2900 | 2900 | 2900 | 45 |
| 416 | 20230726 | 121300 | 1727145780 | 2890 | 2895 | 2895 | 2890 | 70 |
| 417 | 20230726 | 121200 | 1726943360 | 2895 | 2890 | 2895 | 2890 | 899 |
| 418 | 20230726 | 121100 | 1724344410 | 2895 | 2900 | 2900 | 2895 | 5 |
| 419 | 20230726 | 121000 | 1724329920 | 2890 | 2900 | 2900 | 2890 | 1551 |
| 420 | 20230726 | 120900 | 1719845600 | 2890 | 2890 | 2890 | 2890 | 145 |
| 421 | 20230726 | 120800 | 1719426550 | 2885 | 2895 | 2895 | 2885 | 1162 |
| 422 | 20230726 | 120700 | 1716066125 | 2895 | 2890 | 2895 | 2890 | 151 |
| 423 | 20230726 | 120600 | 1715628985 | 2890 | 2890 | 2890 | 2890 | 365 |
| 424 | 20230726 | 120500 | 1714574135 | 2895 | 2895 | 2895 | 2895 | 0 |
| 425 | 20230726 | 120400 | 1714574135 | 2895 | 2895 | 2895 | 2895 | 1520 |
| 426 | 20230726 | 120300 | 1710173735 | 2885 | 2895 | 2895 | 2875 | 5802 |
| 427 | 20230726 | 120200 | 1693446240 | 2895 | 2900 | 2900 | 2885 | 10468 |
| 428 | 20230726 | 120100 | 1663182805 | 2910 | 2905 | 2910 | 2905 | 2713 |
| 429 | 20230726 | 120000 | 1655301535 | 2905 | 2905 | 2905 | 2905 | 20 |
| 430 | 20230726 | 115900 | 1655243435 | 2910 | 2910 | 2910 | 2910 | 501 |
| 431 | 20230726 | 115800 | 1653785525 | 2905 | 2905 | 2905 | 2905 | 0 |
| 432 | 20230726 | 115700 | 1653785525 | 2905 | 2905 | 2905 | 2905 | 100 |
| 433 | 20230726 | 115600 | 1653495025 | 2900 | 2905 | 2905 | 2900 | 3136 |
| 434 | 20230726 | 115500 | 1644388060 | 2910 | 2910 | 2910 | 2910 | 47 |
| 435 | 20230726 | 115400 | 1644251290 | 2905 | 2910 | 2910 | 2905 | 1811 |
| 436 | 20230726 | 115300 | 1638981990 | 2915 | 2915 | 2915 | 2915 | 0 |
| 437 | 20230726 | 115200 | 1638981990 | 2915 | 2915 | 2915 | 2915 | 57 |
| 438 | 20230726 | 115100 | 1638815835 | 2915 | 2915 | 2915 | 2915 | 191 |
| 439 | 20230726 | 115000 | 1638259070 | 2915 | 2920 | 2920 | 2915 | 148 |
| 440 | 20230726 | 114900 | 1637827150 | 2920 | 2920 | 2920 | 2920 | 245 |
| 441 | 20230726 | 114800 | 1637111750 | 2925 | 2925 | 2925 | 2915 | 2604 |
| 442 | 20230726 | 114700 | 1629510560 | 2925 | 2940 | 2940 | 2925 | 3160 |
| 443 | 20230726 | 114600 | 1620252765 | 2935 | 2935 | 2935 | 2935 | 1026 |
| 444 | 20230726 | 114500 | 1617241455 | 2945 | 2945 | 2945 | 2935 | 162 |
| 445 | 20230726 | 114400 | 1616765865 | 2945 | 2945 | 2945 | 2945 | 9 |
| 446 | 20230726 | 114300 | 1616739360 | 2935 | 2935 | 2935 | 2935 | 5 |
| 447 | 20230726 | 114200 | 1616724685 | 2930 | 2930 | 2930 | 2930 | 0 |
| 448 | 20230726 | 114100 | 1616724685 | 2930 | 2950 | 2950 | 2930 | 692 |
| 449 | 20230726 | 114000 | 1614689735 | 2950 | 2945 | 2950 | 2945 | 100 |
| 450 | 20230726 | 113900 | 1614395030 | 2935 | 2935 | 2935 | 2935 | 0 |
| 451 | 20230726 | 113800 | 1614395030 | 2935 | 2935 | 2935 | 2935 | 1 |
| 452 | 20230726 | 113700 | 1614392095 | 2935 | 2935 | 2935 | 2935 | 5 |
| 453 | 20230726 | 113600 | 1614377420 | 2945 | 2945 | 2945 | 2945 | 0 |
| 454 | 20230726 | 113500 | 1614377420 | 2945 | 2950 | 2950 | 2930 | 413 |
| 455 | 20230726 | 113400 | 1613164895 | 2950 | 2950 | 2950 | 2950 | 99 |
| 456 | 20230726 | 113300 | 1612872845 | 2950 | 2945 | 2950 | 2945 | 2157 |
| 457 | 20230726 | 113200 | 1606519715 | 2945 | 2935 | 2945 | 2935 | 3 |
| 458 | 20230726 | 113100 | 1606510900 | 2940 | 2940 | 2945 | 2940 | 430 |
| 459 | 20230726 | 113000 | 1605246475 | 2940 | 2935 | 2940 | 2935 | 1938 |
| 460 | 20230726 | 112900 | 1599558095 | 2930 | 2930 | 2930 | 2930 | 865 |
| 461 | 20230726 | 112800 | 1597023645 | 2930 | 2930 | 2930 | 2930 | 61 |
| 462 | 20230726 | 112700 | 1596844915 | 2930 | 2925 | 2930 | 2925 | 54 |
| 463 | 20230726 | 112600 | 1596686795 | 2925 | 2925 | 2925 | 2925 | 0 |
| 464 | 20230726 | 112500 | 1596686795 | 2925 | 2925 | 2925 | 2925 | 25 |
| 465 | 20230726 | 112400 | 1596613670 | 2920 | 2920 | 2925 | 2920 | 756 |
| 466 | 20230726 | 112300 | 1594405650 | 2920 | 2920 | 2920 | 2920 | 124 |
| 467 | 20230726 | 112200 | 1594043570 | 2920 | 2915 | 2920 | 2915 | 34 |
| 468 | 20230726 | 112100 | 1593944430 | 2915 | 2920 | 2920 | 2915 | 1919 |
| 469 | 20230726 | 112000 | 1588349950 | 2920 | 2925 | 2925 | 2920 | 848 |
| 470 | 20230726 | 111900 | 1585873540 | 2925 | 2925 | 2925 | 2925 | 341 |
| 471 | 20230726 | 111800 | 1584876115 | 2925 | 2925 | 2925 | 2925 | 1736 |
| 472 | 20230726 | 111700 | 1579798315 | 2930 | 2930 | 2930 | 2930 | 203 |
| 473 | 20230726 | 111600 | 1579203525 | 2925 | 2930 | 2930 | 2925 | 180 |
| 474 | 20230726 | 111500 | 1578676875 | 2930 | 2925 | 2930 | 2925 | 188 |
| 475 | 20230726 | 111400 | 1578126585 | 2925 | 2920 | 2925 | 2920 | 179 |
| 476 | 20230726 | 111300 | 1577603405 | 2920 | 2920 | 2920 | 2920 | 792 |
| 477 | 20230726 | 111200 | 1575290765 | 2920 | 2925 | 2925 | 2920 | 1633 |
| 478 | 20230726 | 111100 | 1570519430 | 2925 | 2925 | 2930 | 2925 | 1445 |
| 479 | 20230726 | 111000 | 1566291935 | 2930 | 2935 | 2940 | 2930 | 645 |
| 480 | 20230726 | 110900 | 1564399705 | 2940 | 2925 | 2940 | 2920 | 1163 |
| 481 | 20230726 | 110800 | 1560995260 | 2925 | 2925 | 2925 | 2925 | 31 |
| 482 | 20230726 | 110700 | 1560904585 | 2935 | 2925 | 2935 | 2925 | 159 |
| 483 | 20230726 | 110600 | 1560439210 | 2925 | 2930 | 2930 | 2925 | 701 |
| 484 | 20230726 | 110500 | 1558388585 | 2930 | 2935 | 2935 | 2930 | 3568 |
| 485 | 20230726 | 110400 | 1547925680 | 2935 | 2935 | 2935 | 2935 | 9 |
| 486 | 20230726 | 110300 | 1547899265 | 2930 | 2925 | 2930 | 2925 | 908 |
| 487 | 20230726 | 110200 | 1545238900 | 2930 | 2925 | 2930 | 2920 | 796 |
| 488 | 20230726 | 110100 | 1542909030 | 2920 | 2915 | 2920 | 2910 | 905 |
| 489 | 20230726 | 110000 | 1540268915 | 2910 | 2910 | 2910 | 2910 | 0 |
| 490 | 20230726 | 105900 | 1540268915 | 2910 | 2925 | 2925 | 2895 | 3212 |
| 491 | 20230726 | 105800 | 1530953980 | 2925 | 2925 | 2925 | 2925 | 497 |
| 492 | 20230726 | 105700 | 1529500255 | 2925 | 2910 | 2925 | 2910 | 208 |
| 493 | 20230726 | 105600 | 1528894855 | 2930 | 2930 | 2930 | 2900 | 3552 |
| 494 | 20230726 | 105500 | 1518552885 | 2925 | 2920 | 2925 | 2920 | 1668 |
| 495 | 20230726 | 105400 | 1513681740 | 2920 | 2920 | 2920 | 2900 | 727 |
| 496 | 20230726 | 105300 | 1511560055 | 2920 | 2920 | 2920 | 2920 | 1001 |
| 497 | 20230726 | 105200 | 1508637135 | 2920 | 2925 | 2925 | 2920 | 1566 |
| 498 | 20230726 | 105100 | 1504056605 | 2925 | 2925 | 2925 | 2925 | 491 |
| 499 | 20230726 | 105000 | 1502620430 | 2910 | 2885 | 2910 | 2875 | 7177 |
| 500 | 20230726 | 104900 | 1481873550 | 2880 | 2875 | 2880 | 2865 | 4185 |
| 501 | 20230726 | 104800 | 1469834340 | 2875 | 2875 | 2875 | 2875 | 461 |
| 502 | 20230726 | 104700 | 1468508965 | 2865 | 2870 | 2880 | 2865 | 19864 |
| 503 | 20230726 | 104600 | 1411517665 | 2870 | 2875 | 2875 | 2870 | 2093 |
| 504 | 20230726 | 104500 | 1405501065 | 2880 | 2890 | 2890 | 2875 | 1138 |
| 505 | 20230726 | 104400 | 1402227620 | 2890 | 2885 | 2890 | 2870 | 110 |
| 506 | 20230726 | 104300 | 1401911440 | 2880 | 2890 | 2890 | 2880 | 2070 |
| 507 | 20230726 | 104200 | 1395938485 | 2890 | 2890 | 2890 | 2885 | 484 |
| 508 | 20230726 | 104100 | 1394540425 | 2890 | 2875 | 2890 | 2865 | 5495 |
| 509 | 20230726 | 104000 | 1378769030 | 2875 | 2875 | 2880 | 2870 | 7987 |
| 510 | 20230726 | 103900 | 1355811095 | 2885 | 2885 | 2885 | 2885 | 146 |
| 511 | 20230726 | 103800 | 1355389885 | 2885 | 2885 | 2885 | 2885 | 593 |
| 512 | 20230726 | 103700 | 1353679080 | 2885 | 2885 | 2885 | 2880 | 7193 |
| 513 | 20230726 | 103600 | 1332959425 | 2880 | 2885 | 2885 | 2875 | 8216 |
| 514 | 20230726 | 103500 | 1309297045 | 2890 | 2890 | 2890 | 2885 | 2483 |
| 515 | 20230726 | 103400 | 1302133510 | 2885 | 2905 | 2905 | 2885 | 10228 |
| 516 | 20230726 | 103300 | 1272577455 | 2890 | 2900 | 2900 | 2890 | 5014 |
| 517 | 20230726 | 103200 | 1258070200 | 2905 | 2890 | 2910 | 2890 | 430 |
| 518 | 20230726 | 103100 | 1256820940 | 2890 | 2895 | 2905 | 2890 | 7013 |
| 519 | 20230726 | 103000 | 1236518815 | 2905 | 2895 | 2905 | 2890 | 978 |
| 520 | 20230726 | 102900 | 1233684285 | 2895 | 2890 | 2900 | 2890 | 328 |
| 521 | 20230726 | 102800 | 1232736340 | 2880 | 2895 | 2895 | 2880 | 2220 |
| 522 | 20230726 | 102700 | 1226335875 | 2900 | 2905 | 2910 | 2900 | 3946 |
| 523 | 20230726 | 102600 | 1214892150 | 2905 | 2905 | 2905 | 2905 | 3924 |
| 524 | 20230726 | 102500 | 1203492930 | 2910 | 2905 | 2910 | 2905 | 371 |
| 525 | 20230726 | 102400 | 1202415170 | 2905 | 2900 | 2910 | 2900 | 1445 |
| 526 | 20230726 | 102300 | 1198213800 | 2910 | 2910 | 2915 | 2910 | 710 |
| 527 | 20230726 | 102200 | 1196147695 | 2900 | 2905 | 2910 | 2900 | 3986 |
| 528 | 20230726 | 102100 | 1184583660 | 2910 | 2910 | 2910 | 2905 | 43 |
| 529 | 20230726 | 102000 | 1184458535 | 2920 | 2925 | 2925 | 2895 | 28108 |
| 530 | 20230726 | 101900 | 1102847430 | 2920 | 2925 | 2925 | 2920 | 2859 |
| 531 | 20230726 | 101800 | 1094498885 | 2920 | 2930 | 2930 | 2920 | 6002 |
| 532 | 20230726 | 101700 | 1076951395 | 2930 | 2935 | 2935 | 2930 | 3330 |
| 533 | 20230726 | 101600 | 1067192645 | 2930 | 2935 | 2940 | 2930 | 2050 |
| 534 | 20230726 | 101500 | 1061175650 | 2935 | 2940 | 2950 | 2935 | 2107 |
| 535 | 20230726 | 101400 | 1054989135 | 2950 | 2945 | 2950 | 2940 | 199 |
| 536 | 20230726 | 101300 | 1054403450 | 2940 | 2940 | 2945 | 2940 | 44 |
| 537 | 20230726 | 101200 | 1054274085 | 2940 | 2930 | 2945 | 2930 | 933 |
| 538 | 20230726 | 101100 | 1051537060 | 2930 | 2935 | 2940 | 2930 | 1327 |
| 539 | 20230726 | 101000 | 1047642855 | 2935 | 2940 | 2940 | 2935 | 663 |
| 540 | 20230726 | 100900 | 1045693670 | 2940 | 2940 | 2940 | 2935 | 4827 |
| 541 | 20230726 | 100800 | 1031517750 | 2940 | 2945 | 2945 | 2940 | 2233 |
| 542 | 20230726 | 100700 | 1024943785 | 2945 | 2945 | 2945 | 2945 | 191 |
| 543 | 20230726 | 100600 | 1024381290 | 2945 | 2945 | 2945 | 2945 | 20 |
| 544 | 20230726 | 100500 | 1024322390 | 2945 | 2950 | 2950 | 2945 | 3321 |
| 545 | 20230726 | 100400 | 1014534030 | 2950 | 2950 | 2950 | 2950 | 187 |
| 546 | 20230726 | 100300 | 1013982380 | 2965 | 2960 | 2965 | 2950 | 973 |
| 547 | 20230726 | 100200 | 1011108985 | 2955 | 2960 | 2960 | 2955 | 3655 |
| 548 | 20230726 | 100100 | 1000303410 | 2955 | 2955 | 2955 | 2955 | 25 |
| 549 | 20230726 | 100000 | 1000229535 | 2955 | 2945 | 2955 | 2945 | 825 |
| 550 | 20230726 | 095900 | 997798315 | 2945 | 2945 | 2955 | 2945 | 3891 |
| 551 | 20230726 | 095800 | 986339310 | 2945 | 2945 | 2955 | 2945 | 1851 |
| 552 | 20230726 | 095700 | 980881655 | 2945 | 2950 | 2950 | 2945 | 196 |
| 553 | 20230726 | 095600 | 980303845 | 2945 | 2950 | 2950 | 2945 | 2328 |
| 554 | 20230726 | 095500 | 973446450 | 2945 | 2960 | 2960 | 2945 | 6227 |
| 555 | 20230726 | 095400 | 955078295 | 2960 | 2965 | 2970 | 2960 | 1197 |
| 556 | 20230726 | 095300 | 951529655 | 2970 | 2965 | 2970 | 2960 | 625 |
| 557 | 20230726 | 095200 | 949679455 | 2965 | 2960 | 2980 | 2960 | 218 |
| 558 | 20230726 | 095100 | 949031870 | 2980 | 2980 | 2980 | 2980 | 141 |
| 559 | 20230726 | 095000 | 948611690 | 2955 | 2975 | 2985 | 2955 | 8763 |
| 560 | 20230726 | 094900 | 922619265 | 2975 | 2985 | 2985 | 2975 | 51 |
| 561 | 20230726 | 094800 | 922467390 | 2980 | 2980 | 2980 | 2980 | 729 |
| 562 | 20230726 | 094700 | 920294970 | 2980 | 2985 | 2985 | 2980 | 512 |
| 563 | 20230726 | 094600 | 918769140 | 2980 | 2980 | 2980 | 2980 | 567 |
| 564 | 20230726 | 094500 | 917079480 | 2980 | 2980 | 2995 | 2980 | 5865 |
| 565 | 20230726 | 094400 | 899547980 | 2980 | 2980 | 2980 | 2975 | 4121 |
| 566 | 20230726 | 094300 | 887269400 | 2980 | 2975 | 2980 | 2975 | 550 |
| 567 | 20230726 | 094200 | 885633105 | 2970 | 2960 | 2970 | 2955 | 5735 |
| 568 | 20230726 | 094100 | 868634945 | 2970 | 2965 | 2970 | 2960 | 3816 |
| 569 | 20230726 | 094000 | 857310915 | 2975 | 2970 | 2980 | 2960 | 5519 |
| 570 | 20230726 | 093900 | 840897345 | 2975 | 2980 | 2980 | 2960 | 981 |
| 571 | 20230726 | 093800 | 837977625 | 2980 | 2950 | 2980 | 2950 | 2569 |
| 572 | 20230726 | 093700 | 830348550 | 2970 | 2945 | 2970 | 2945 | 179 |
| 573 | 20230726 | 093600 | 829820225 | 2940 | 2930 | 2960 | 2925 | 4525 |
| 574 | 20230726 | 093500 | 816519115 | 2925 | 2945 | 2945 | 2925 | 13521 |
| 575 | 20230726 | 093400 | 776861090 | 2950 | 2955 | 2955 | 2950 | 2643 |
| 576 | 20230726 | 093300 | 769059230 | 2960 | 2960 | 2975 | 2945 | 15956 |
| 577 | 20230726 | 093200 | 721911910 | 2975 | 2970 | 2975 | 2960 | 4277 |
| 578 | 20230726 | 093100 | 709223870 | 2970 | 2975 | 2975 | 2970 | 2024 |
| 579 | 20230726 | 093000 | 703211930 | 2965 | 2970 | 2970 | 2965 | 9170 |
| 580 | 20230726 | 092900 | 676020790 | 2970 | 2980 | 2980 | 2970 | 1665 |
| 581 | 20230726 | 092800 | 671066690 | 2970 | 2975 | 2990 | 2970 | 4423 |
| 582 | 20230726 | 092700 | 657913455 | 2970 | 2975 | 2975 | 2970 | 7563 |
| 583 | 20230726 | 092600 | 635438105 | 2975 | 2975 | 2995 | 2970 | 4808 |
| 584 | 20230726 | 092500 | 621068030 | 2970 | 2965 | 2985 | 2965 | 1383 |
| 585 | 20230726 | 092400 | 616961515 | 2965 | 2970 | 2975 | 2965 | 3437 |
| 586 | 20230726 | 092300 | 606754025 | 2965 | 2975 | 2990 | 2965 | 4068 |
| 587 | 20230726 | 092200 | 594663070 | 2970 | 2980 | 2990 | 2970 | 10561 |
| 588 | 20230726 | 092100 | 563197430 | 2980 | 2985 | 2985 | 2975 | 3203 |
| 589 | 20230726 | 092000 | 553649355 | 2985 | 2990 | 3005 | 2985 | 4258 |
| 590 | 20230726 | 091900 | 540911600 | 2995 | 2990 | 2995 | 2975 | 6261 |
| 591 | 20230726 | 091800 | 522190955 | 2990 | 2980 | 2990 | 2980 | 6876 |
| 592 | 20230726 | 091700 | 501654090 | 2980 | 2990 | 3000 | 2965 | 27140 |
| 593 | 20230726 | 091600 | 421020850 | 3000 | 2980 | 3015 | 2970 | 12768 |
| 594 | 20230726 | 091500 | 382817290 | 2980 | 3000 | 3005 | 2975 | 20480 |
| 595 | 20230726 | 091400 | 321586180 | 3000 | 3035 | 3035 | 3000 | 31977 |
| 596 | 20230726 | 091300 | 225558100 | 3035 | 3040 | 3040 | 3035 | 43 |
| 597 | 20230726 | 091200 | 225427545 | 3045 | 3050 | 3050 | 3035 | 156 |
| 598 | 20230726 | 091100 | 224953895 | 3050 | 3025 | 3050 | 3025 | 2968 |
| 599 | 20230726 | 091000 | 215975320 | 3025 | 3050 | 3050 | 3025 | 7448 |
| 600 | 20230726 | 090900 | 193441870 | 3050 | 3040 | 3060 | 3020 | 9359 |
| 601 | 20230726 | 090800 | 165077245 | 3030 | 3040 | 3040 | 3030 | 4988 |
| 602 | 20230726 | 090700 | 149946505 | 3060 | 3060 | 3060 | 3060 | 607 |
| 603 | 20230726 | 090600 | 148089085 | 3060 | 3065 | 3065 | 3030 | 9767 |
| 604 | 20230726 | 090500 | 118269475 | 3065 | 3075 | 3085 | 3065 | 2369 |
| 605 | 20230726 | 090400 | 110974980 | 3085 | 3060 | 3085 | 3055 | 3325 |
| 606 | 20230726 | 090300 | 100783190 | 3065 | 3110 | 3110 | 3060 | 19269 |
| 607 | 20230726 | 090200 | 41230505 | 3115 | 3120 | 3135 | 3115 | 1012 |
| 608 | 20230726 | 090100 | 38074315 | 3130 | 3150 | 3150 | 3130 | 4077 |
| 609 | 20230726 | 090000 | 25252205 | 3150 | 3120 | 3155 | 3120 | 8088 |