29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 2645 |
| 3 | 20230726 | 191000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20230726 | 190900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20230726 | 190800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20230726 | 190700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20230726 | 190600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20230726 | 190500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20230726 | 190400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20230726 | 190300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20230726 | 190200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20230726 | 190100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20230726 | 190000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20230726 | 185900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20230726 | 185800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20230726 | 185700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20230726 | 185600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20230726 | 185500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20230726 | 185400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20230726 | 185300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20230726 | 185200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20230726 | 185100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20230726 | 185000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20230726 | 184900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20230726 | 184800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20230726 | 184700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20230726 | 184600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20230726 | 184500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20230726 | 184400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20230726 | 184300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20230726 | 184200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20230726 | 184100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 2645 |
| 33 | 20230726 | 184000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20230726 | 183900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20230726 | 183800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20230726 | 183700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20230726 | 183600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20230726 | 183500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20230726 | 183400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20230726 | 183300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20230726 | 183200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20230726 | 183100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20230726 | 183000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20230726 | 182900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20230726 | 182800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20230726 | 182700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20230726 | 182600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20230726 | 182500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20230726 | 182400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20230726 | 182300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20230726 | 182200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20230726 | 182100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20230726 | 182000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20230726 | 181900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20230726 | 181800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20230726 | 181700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20230726 | 181600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20230726 | 181500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20230726 | 181400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20230726 | 181300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20230726 | 181200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20230726 | 181100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 2645 |
| 63 | 20230726 | 181000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20230726 | 180900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20230726 | 180800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20230726 | 180700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20230726 | 180600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20230726 | 180500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20230726 | 180400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20230726 | 180300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20230726 | 180200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20230726 | 180100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20230726 | 180000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20230726 | 175900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20230726 | 175800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20230726 | 175700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20230726 | 175600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20230726 | 175500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20230726 | 175400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20230726 | 175300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20230726 | 175200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20230726 | 175100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20230726 | 175000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20230726 | 174900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20230726 | 174800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20230726 | 174700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20230726 | 174600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20230726 | 174500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20230726 | 174400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20230726 | 174300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20230726 | 174200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20230726 | 174100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 2645 |
| 93 | 20230726 | 174000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20230726 | 173900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20230726 | 173800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20230726 | 173700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20230726 | 173600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20230726 | 173500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20230726 | 173400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20230726 | 173300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20230726 | 173200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20230726 | 173100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20230726 | 173000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20230726 | 172900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20230726 | 172800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20230726 | 172700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20230726 | 172600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20230726 | 172500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20230726 | 172400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20230726 | 172300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20230726 | 172200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20230726 | 172100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20230726 | 172000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20230726 | 171900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20230726 | 171800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20230726 | 171700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20230726 | 171600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20230726 | 171500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20230726 | 171400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20230726 | 171300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20230726 | 171200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20230726 | 171100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 2645 |
| 123 | 20230726 | 171000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20230726 | 170900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20230726 | 170800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20230726 | 170700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20230726 | 170600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20230726 | 170500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20230726 | 170400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20230726 | 170300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20230726 | 170200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20230726 | 170100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20230726 | 170000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20230726 | 165900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20230726 | 165800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20230726 | 165700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20230726 | 165600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20230726 | 165500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20230726 | 165400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20230726 | 165300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20230726 | 165200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20230726 | 165100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20230726 | 165000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20230726 | 164900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20230726 | 164800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20230726 | 164700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20230726 | 164600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20230726 | 164500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20230726 | 164400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20230726 | 164300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20230726 | 164200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20230726 | 164100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 2645 |
| 153 | 20230726 | 164000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20230726 | 163900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20230726 | 163800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20230726 | 163700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20230726 | 163600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20230726 | 163500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20230726 | 163400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20230726 | 163300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20230726 | 163200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20230726 | 163100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20230726 | 163000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20230726 | 162900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20230726 | 162800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20230726 | 162700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20230726 | 162600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20230726 | 162500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20230726 | 162400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20230726 | 162300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20230726 | 162200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20230726 | 162100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20230726 | 162000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20230726 | 161900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20230726 | 161800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20230726 | 161700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20230726 | 161600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20230726 | 161500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20230726 | 161400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20230726 | 161300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20230726 | 161200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20230726 | 161100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 2645 |
| 183 | 20230726 | 161000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20230726 | 160900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20230726 | 160800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20230726 | 160700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20230726 | 160600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20230726 | 160500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20230726 | 160400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20230726 | 160300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20230726 | 160200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20230726 | 160100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20230726 | 160000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20230726 | 155900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20230726 | 155800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20230726 | 155700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20230726 | 155600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20230726 | 155500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20230726 | 155400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20230726 | 155300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20230726 | 155200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20230726 | 155100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20230726 | 155000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20230726 | 154900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20230726 | 154800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20230726 | 154700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20230726 | 154600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20230726 | 154500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20230726 | 154400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20230726 | 154300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20230726 | 154200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20230726 | 154100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 2645 |
| 213 | 20230726 | 154000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20230726 | 153900 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20230726 | 153800 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20230726 | 153700 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20230726 | 153600 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20230726 | 153500 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20230726 | 153400 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20230726 | 153300 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20230726 | 153200 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20230726 | 153100 | 815663730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20230726 | 153000 | 815663730 | 4400 | 4400 | 4400 | 4400 | 2645 |
| 224 | 20230726 | 152900 | 804025730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20230726 | 152800 | 804025730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20230726 | 152700 | 804025730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20230726 | 152600 | 804025730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20230726 | 152500 | 804025730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20230726 | 152400 | 804025730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20230726 | 152300 | 804025730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20230726 | 152200 | 804025730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20230726 | 152100 | 804025730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20230726 | 152000 | 804025730 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20230726 | 151900 | 804025730 | 4410 | 4405 | 4410 | 4405 | 242 |
| 235 | 20230726 | 151800 | 802959715 | 4405 | 4405 | 4405 | 4360 | 3053 |
| 236 | 20230726 | 151700 | 789634290 | 4415 | 4415 | 4415 | 4365 | 3578 |
| 237 | 20230726 | 151600 | 773985980 | 4380 | 4415 | 4415 | 4380 | 1010 |
| 238 | 20230726 | 151500 | 769561830 | 4415 | 4415 | 4415 | 4415 | 49 |
| 239 | 20230726 | 151400 | 769345495 | 4380 | 4385 | 4385 | 4380 | 920 |
| 240 | 20230726 | 151300 | 765315085 | 4375 | 4390 | 4390 | 4375 | 250 |
| 241 | 20230726 | 151200 | 764220080 | 4390 | 4420 | 4420 | 4390 | 25 |
| 242 | 20230726 | 151100 | 764109790 | 4420 | 4420 | 4420 | 4420 | 8 |
| 243 | 20230726 | 151000 | 764074430 | 4425 | 4390 | 4425 | 4385 | 2453 |
| 244 | 20230726 | 150900 | 753239040 | 4390 | 4390 | 4390 | 4390 | 2571 |
| 245 | 20230726 | 150800 | 741952350 | 4400 | 4395 | 4400 | 4395 | 313 |
| 246 | 20230726 | 150700 | 740576660 | 4400 | 4415 | 4420 | 4400 | 267 |
| 247 | 20230726 | 150600 | 739401750 | 4405 | 4405 | 4405 | 4405 | 2 |
| 248 | 20230726 | 150500 | 739392940 | 4425 | 4405 | 4425 | 4405 | 536 |
| 249 | 20230726 | 150400 | 737031840 | 4425 | 4425 | 4425 | 4425 | 0 |
| 250 | 20230726 | 150300 | 737031840 | 4425 | 4425 | 4425 | 4425 | 208 |
| 251 | 20230726 | 150200 | 736111440 | 4425 | 4425 | 4425 | 4425 | 59 |
| 252 | 20230726 | 150100 | 735850365 | 4425 | 4425 | 4425 | 4425 | 123 |
| 253 | 20230726 | 150000 | 735306090 | 4425 | 4425 | 4425 | 4425 | 0 |
| 254 | 20230726 | 145900 | 735306090 | 4425 | 4425 | 4425 | 4425 | 1 |
| 255 | 20230726 | 145800 | 735301665 | 4430 | 4430 | 4430 | 4400 | 22 |
| 256 | 20230726 | 145700 | 735204805 | 4400 | 4400 | 4430 | 4400 | 174 |
| 257 | 20230726 | 145600 | 734438875 | 4430 | 4415 | 4430 | 4415 | 237 |
| 258 | 20230726 | 145500 | 733392505 | 4410 | 4410 | 4410 | 4410 | 30 |
| 259 | 20230726 | 145400 | 733260205 | 4410 | 4400 | 4410 | 4400 | 201 |
| 260 | 20230726 | 145300 | 732375435 | 4430 | 4430 | 4430 | 4430 | 0 |
| 261 | 20230726 | 145200 | 732375435 | 4430 | 4430 | 4430 | 4430 | 0 |
| 262 | 20230726 | 145100 | 732375435 | 4430 | 4430 | 4430 | 4430 | 0 |
| 263 | 20230726 | 145000 | 732375435 | 4430 | 4430 | 4430 | 4430 | 0 |
| 264 | 20230726 | 144900 | 732375435 | 4430 | 4430 | 4430 | 4430 | 100 |
| 265 | 20230726 | 144800 | 731932435 | 4430 | 4430 | 4430 | 4430 | 5 |
| 266 | 20230726 | 144700 | 731910285 | 4430 | 4430 | 4430 | 4430 | 0 |
| 267 | 20230726 | 144600 | 731910285 | 4430 | 4430 | 4430 | 4430 | 0 |
| 268 | 20230726 | 144500 | 731910285 | 4430 | 4400 | 4430 | 4400 | 207 |
| 269 | 20230726 | 144400 | 730999455 | 4430 | 4430 | 4430 | 4430 | 0 |
| 270 | 20230726 | 144300 | 730999455 | 4430 | 4430 | 4430 | 4430 | 0 |
| 271 | 20230726 | 144200 | 730999455 | 4430 | 4430 | 4430 | 4430 | 0 |
| 272 | 20230726 | 144100 | 730999455 | 4430 | 4430 | 4430 | 4430 | 1 |
| 273 | 20230726 | 144000 | 730995025 | 4400 | 4415 | 4430 | 4400 | 1324 |
| 274 | 20230726 | 143900 | 725155185 | 4430 | 4430 | 4430 | 4430 | 23 |
| 275 | 20230726 | 143800 | 725053295 | 4430 | 4430 | 4430 | 4430 | 1 |
| 276 | 20230726 | 143700 | 725048865 | 4430 | 4430 | 4430 | 4430 | 0 |
| 277 | 20230726 | 143600 | 725048865 | 4430 | 4425 | 4430 | 4425 | 201 |
| 278 | 20230726 | 143500 | 724159435 | 4425 | 4425 | 4425 | 4425 | 215 |
| 279 | 20230726 | 143400 | 723208060 | 4425 | 4425 | 4425 | 4425 | 0 |
| 280 | 20230726 | 143300 | 723208060 | 4425 | 4425 | 4425 | 4425 | 0 |
| 281 | 20230726 | 143200 | 723208060 | 4425 | 4425 | 4425 | 4425 | 396 |
| 282 | 20230726 | 143100 | 721455760 | 4425 | 4425 | 4425 | 4420 | 320 |
| 283 | 20230726 | 143000 | 720040260 | 4425 | 4420 | 4425 | 4420 | 61 |
| 284 | 20230726 | 142900 | 719770635 | 4420 | 4420 | 4420 | 4420 | 20 |
| 285 | 20230726 | 142800 | 719682235 | 4430 | 4430 | 4430 | 4430 | 0 |
| 286 | 20230726 | 142700 | 719682235 | 4430 | 4430 | 4430 | 4430 | 0 |
| 287 | 20230726 | 142600 | 719682235 | 4430 | 4430 | 4430 | 4430 | 0 |
| 288 | 20230726 | 142500 | 719682235 | 4430 | 4415 | 4430 | 4415 | 152 |
| 289 | 20230726 | 142400 | 719009750 | 4390 | 4425 | 4425 | 4390 | 122 |
| 290 | 20230726 | 142300 | 718469945 | 4390 | 4380 | 4390 | 4380 | 938 |
| 291 | 20230726 | 142200 | 714352135 | 4375 | 4390 | 4390 | 4375 | 344 |
| 292 | 20230726 | 142100 | 712844615 | 4395 | 4420 | 4420 | 4395 | 562 |
| 293 | 20230726 | 142000 | 710361950 | 4410 | 4415 | 4415 | 4410 | 17 |
| 294 | 20230726 | 141900 | 710286950 | 4430 | 4420 | 4430 | 4420 | 103 |
| 295 | 20230726 | 141800 | 709830680 | 4420 | 4420 | 4420 | 4420 | 101 |
| 296 | 20230726 | 141700 | 709384260 | 4410 | 4410 | 4410 | 4410 | 1107 |
| 297 | 20230726 | 141600 | 704502390 | 4390 | 4390 | 4390 | 4390 | 491 |
| 298 | 20230726 | 141500 | 702346900 | 4370 | 4390 | 4390 | 4370 | 65 |
| 299 | 20230726 | 141400 | 702062650 | 4370 | 4375 | 4375 | 4370 | 650 |
| 300 | 20230726 | 141300 | 699221380 | 4390 | 4375 | 4390 | 4375 | 232 |
| 301 | 20230726 | 141200 | 698206200 | 4375 | 4385 | 4390 | 4375 | 221 |
| 302 | 20230726 | 141100 | 697238930 | 4375 | 4385 | 4385 | 4375 | 42 |
| 303 | 20230726 | 141000 | 697055160 | 4385 | 4400 | 4400 | 4385 | 7 |
| 304 | 20230726 | 140900 | 697024390 | 4375 | 4380 | 4380 | 4375 | 552 |
| 305 | 20230726 | 140800 | 694609340 | 4410 | 4385 | 4410 | 4385 | 341 |
| 306 | 20230726 | 140700 | 693114030 | 4415 | 4420 | 4420 | 4390 | 121 |
| 307 | 20230726 | 140600 | 692582755 | 4395 | 4415 | 4430 | 4395 | 257 |
| 308 | 20230726 | 140500 | 691448805 | 4420 | 4415 | 4420 | 4415 | 180 |
| 309 | 20230726 | 140400 | 690653330 | 4420 | 4420 | 4420 | 4420 | 0 |
| 310 | 20230726 | 140300 | 690653330 | 4420 | 4405 | 4420 | 4400 | 1060 |
| 311 | 20230726 | 140200 | 685989240 | 4400 | 4405 | 4405 | 4400 | 188 |
| 312 | 20230726 | 140100 | 685161235 | 4425 | 4405 | 4425 | 4400 | 104 |
| 313 | 20230726 | 140000 | 684703510 | 4415 | 4415 | 4415 | 4415 | 10 |
| 314 | 20230726 | 135900 | 684659360 | 4440 | 4440 | 4440 | 4440 | 0 |
| 315 | 20230726 | 135800 | 684659360 | 4440 | 4440 | 4440 | 4440 | 0 |
| 316 | 20230726 | 135700 | 684659360 | 4440 | 4440 | 4440 | 4440 | 0 |
| 317 | 20230726 | 135600 | 684659360 | 4440 | 4440 | 4440 | 4395 | 243 |
| 318 | 20230726 | 135500 | 683591195 | 4395 | 4410 | 4410 | 4395 | 1090 |
| 319 | 20230726 | 135400 | 678795900 | 4440 | 4450 | 4450 | 4410 | 298 |
| 320 | 20230726 | 135300 | 677481070 | 4415 | 4440 | 4440 | 4415 | 493 |
| 321 | 20230726 | 135200 | 675297805 | 4455 | 4440 | 4455 | 4440 | 192 |
| 322 | 20230726 | 135100 | 674445310 | 4440 | 4440 | 4440 | 4440 | 365 |
| 323 | 20230726 | 135000 | 672824710 | 4440 | 4440 | 4440 | 4415 | 9 |
| 324 | 20230726 | 134900 | 672784775 | 4440 | 4440 | 4440 | 4440 | 138 |
| 325 | 20230726 | 134800 | 672172055 | 4465 | 4465 | 4465 | 4465 | 1 |
| 326 | 20230726 | 134700 | 672167590 | 4440 | 4440 | 4440 | 4440 | 0 |
| 327 | 20230726 | 134600 | 672167590 | 4440 | 4445 | 4450 | 4440 | 30 |
| 328 | 20230726 | 134500 | 672034265 | 4465 | 4465 | 4465 | 4465 | 0 |
| 329 | 20230726 | 134400 | 672034265 | 4465 | 4465 | 4465 | 4465 | 0 |
| 330 | 20230726 | 134300 | 672034265 | 4465 | 4465 | 4465 | 4465 | 3 |
| 331 | 20230726 | 134200 | 672020870 | 4405 | 4410 | 4410 | 4405 | 145 |
| 332 | 20230726 | 134100 | 671382050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 333 | 20230726 | 134000 | 671382050 | 4465 | 4435 | 4465 | 4395 | 513 |
| 334 | 20230726 | 133900 | 669093225 | 4455 | 4455 | 4455 | 4455 | 0 |
| 335 | 20230726 | 133800 | 669093225 | 4455 | 4455 | 4455 | 4455 | 3 |
| 336 | 20230726 | 133700 | 669079860 | 4435 | 4460 | 4460 | 4435 | 147 |
| 337 | 20230726 | 133600 | 668426835 | 4450 | 4440 | 4450 | 4440 | 351 |
| 338 | 20230726 | 133500 | 666865545 | 4435 | 4435 | 4435 | 4435 | 890 |
| 339 | 20230726 | 133400 | 662918395 | 4435 | 4435 | 4435 | 4435 | 135 |
| 340 | 20230726 | 133300 | 662319670 | 4435 | 4390 | 4435 | 4390 | 123 |
| 341 | 20230726 | 133200 | 661776745 | 4420 | 4400 | 4420 | 4400 | 321 |
| 342 | 20230726 | 133100 | 660359925 | 4420 | 4420 | 4420 | 4420 | 10 |
| 343 | 20230726 | 133000 | 660315725 | 4435 | 4435 | 4435 | 4435 | 0 |
| 344 | 20230726 | 132900 | 660315725 | 4435 | 4435 | 4435 | 4435 | 0 |
| 345 | 20230726 | 132800 | 660315725 | 4435 | 4435 | 4435 | 4435 | 143 |
| 346 | 20230726 | 132700 | 659681520 | 4435 | 4435 | 4435 | 4435 | 0 |
| 347 | 20230726 | 132600 | 659681520 | 4435 | 4435 | 4435 | 4435 | 6 |
| 348 | 20230726 | 132500 | 659654910 | 4400 | 4430 | 4430 | 4400 | 267 |
| 349 | 20230726 | 132400 | 658473600 | 4430 | 4430 | 4430 | 4430 | 0 |
| 350 | 20230726 | 132300 | 658473600 | 4430 | 4430 | 4430 | 4430 | 100 |
| 351 | 20230726 | 132200 | 658030600 | 4430 | 4430 | 4430 | 4430 | 130 |
| 352 | 20230726 | 132100 | 657454700 | 4430 | 4430 | 4430 | 4430 | 18 |
| 353 | 20230726 | 132000 | 657374960 | 4435 | 4420 | 4435 | 4395 | 178 |
| 354 | 20230726 | 131900 | 656591235 | 4420 | 4395 | 4420 | 4395 | 279 |
| 355 | 20230726 | 131800 | 655364005 | 4390 | 4390 | 4390 | 4390 | 728 |
| 356 | 20230726 | 131700 | 652168085 | 4390 | 4385 | 4390 | 4385 | 1300 |
| 357 | 20230726 | 131600 | 646462615 | 4385 | 4370 | 4385 | 4370 | 187 |
| 358 | 20230726 | 131500 | 645645410 | 4370 | 4360 | 4370 | 4360 | 958 |
| 359 | 20230726 | 131400 | 641468480 | 4350 | 4355 | 4355 | 4350 | 610 |
| 360 | 20230726 | 131300 | 638812805 | 4355 | 4350 | 4355 | 4350 | 543 |
| 361 | 20230726 | 131200 | 636448865 | 4355 | 4355 | 4355 | 4355 | 10 |
| 362 | 20230726 | 131100 | 636405315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 363 | 20230726 | 131000 | 636405315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 364 | 20230726 | 130900 | 636405315 | 4360 | 4340 | 4360 | 4340 | 212 |
| 365 | 20230726 | 130800 | 635485215 | 4320 | 4330 | 4330 | 4320 | 565 |
| 366 | 20230726 | 130700 | 633040020 | 4360 | 4335 | 4360 | 4320 | 205 |
| 367 | 20230726 | 130600 | 632151960 | 4335 | 4340 | 4360 | 4335 | 94 |
| 368 | 20230726 | 130500 | 631744340 | 4340 | 4360 | 4360 | 4335 | 452 |
| 369 | 20230726 | 130400 | 629782610 | 4345 | 4345 | 4345 | 4345 | 399 |
| 370 | 20230726 | 130300 | 628048955 | 4360 | 4360 | 4360 | 4360 | 45 |
| 371 | 20230726 | 130200 | 627852755 | 4360 | 4375 | 4375 | 4350 | 3832 |
| 372 | 20230726 | 130100 | 611170160 | 4360 | 4370 | 4370 | 4360 | 2000 |
| 373 | 20230726 | 130000 | 602445955 | 4370 | 4375 | 4375 | 4370 | 845 |
| 374 | 20230726 | 125900 | 598753245 | 4370 | 4390 | 4390 | 4370 | 412 |
| 375 | 20230726 | 125800 | 596952360 | 4375 | 4390 | 4390 | 4375 | 504 |
| 376 | 20230726 | 125700 | 594747345 | 4375 | 4370 | 4390 | 4370 | 168 |
| 377 | 20230726 | 125600 | 594012965 | 4390 | 4375 | 4390 | 4375 | 101 |
| 378 | 20230726 | 125500 | 593571075 | 4370 | 4370 | 4370 | 4370 | 762 |
| 379 | 20230726 | 125400 | 590241135 | 4370 | 4375 | 4375 | 4370 | 50 |
| 380 | 20230726 | 125300 | 590022520 | 4390 | 4390 | 4390 | 4390 | 0 |
| 381 | 20230726 | 125200 | 590022520 | 4390 | 4375 | 4390 | 4370 | 128 |
| 382 | 20230726 | 125100 | 589462770 | 4375 | 4395 | 4395 | 4375 | 4 |
| 383 | 20230726 | 125000 | 589445230 | 4370 | 4395 | 4395 | 4370 | 1089 |
| 384 | 20230726 | 124900 | 584676310 | 4390 | 4390 | 4390 | 4390 | 0 |
| 385 | 20230726 | 124800 | 584676310 | 4390 | 4390 | 4390 | 4390 | 0 |
| 386 | 20230726 | 124700 | 584676310 | 4390 | 4380 | 4390 | 4380 | 58 |
| 387 | 20230726 | 124600 | 584421990 | 4385 | 4370 | 4385 | 4370 | 255 |
| 388 | 20230726 | 124500 | 583306755 | 4390 | 4370 | 4390 | 4370 | 1702 |
| 389 | 20230726 | 124400 | 575868815 | 4390 | 4380 | 4390 | 4375 | 654 |
| 390 | 20230726 | 124300 | 573006760 | 4395 | 4395 | 4395 | 4395 | 6 |
| 391 | 20230726 | 124200 | 572980390 | 4395 | 4385 | 4395 | 4385 | 7 |
| 392 | 20230726 | 124100 | 572949675 | 4410 | 4405 | 4410 | 4405 | 126 |
| 393 | 20230726 | 124000 | 572394100 | 4380 | 4380 | 4380 | 4380 | 118 |
| 394 | 20230726 | 123900 | 571877260 | 4405 | 4405 | 4405 | 4405 | 1 |
| 395 | 20230726 | 123800 | 571872855 | 4380 | 4390 | 4410 | 4380 | 308 |
| 396 | 20230726 | 123700 | 570519575 | 4380 | 4380 | 4380 | 4380 | 204 |
| 397 | 20230726 | 123600 | 569626055 | 4380 | 4380 | 4385 | 4380 | 1560 |
| 398 | 20230726 | 123500 | 562793250 | 4380 | 4390 | 4390 | 4380 | 2489 |
| 399 | 20230726 | 123400 | 551880270 | 4385 | 4390 | 4390 | 4385 | 1577 |
| 400 | 20230726 | 123300 | 544957765 | 4395 | 4400 | 4400 | 4395 | 1365 |
| 401 | 20230726 | 123200 | 538953255 | 4405 | 4405 | 4405 | 4405 | 42 |
| 402 | 20230726 | 123100 | 538768245 | 4410 | 4410 | 4410 | 4410 | 0 |
| 403 | 20230726 | 123000 | 538768245 | 4410 | 4410 | 4410 | 4405 | 43 |
| 404 | 20230726 | 122900 | 538578815 | 4410 | 4410 | 4410 | 4410 | 106 |
| 405 | 20230726 | 122800 | 538111355 | 4410 | 4410 | 4410 | 4410 | 0 |
| 406 | 20230726 | 122700 | 538111355 | 4410 | 4410 | 4410 | 4410 | 0 |
| 407 | 20230726 | 122600 | 538111355 | 4410 | 4410 | 4410 | 4410 | 1 |
| 408 | 20230726 | 122500 | 538106945 | 4395 | 4395 | 4395 | 4395 | 200 |
| 409 | 20230726 | 122400 | 537227945 | 4430 | 4410 | 4430 | 4410 | 292 |
| 410 | 20230726 | 122300 | 535938880 | 4410 | 4400 | 4410 | 4390 | 1448 |
| 411 | 20230726 | 122200 | 529581940 | 4395 | 4435 | 4440 | 4395 | 210 |
| 412 | 20230726 | 122100 | 528658230 | 4440 | 4395 | 4440 | 4395 | 269 |
| 413 | 20230726 | 122000 | 527469155 | 4430 | 4420 | 4435 | 4405 | 745 |
| 414 | 20230726 | 121900 | 524183750 | 4445 | 4395 | 4445 | 4395 | 1440 |
| 415 | 20230726 | 121800 | 517809790 | 4445 | 4405 | 4445 | 4400 | 608 |
| 416 | 20230726 | 121700 | 515123680 | 4405 | 4395 | 4405 | 4395 | 150 |
| 417 | 20230726 | 121600 | 514464420 | 4405 | 4400 | 4410 | 4395 | 1073 |
| 418 | 20230726 | 121500 | 509747150 | 4400 | 4400 | 4400 | 4400 | 0 |
| 419 | 20230726 | 121400 | 509747150 | 4400 | 4400 | 4400 | 4400 | 5 |
| 420 | 20230726 | 121300 | 509725150 | 4410 | 4405 | 4410 | 4405 | 101 |
| 421 | 20230726 | 121200 | 509280110 | 4405 | 4405 | 4405 | 4405 | 36 |
| 422 | 20230726 | 121100 | 509121530 | 4410 | 4410 | 4410 | 4410 | 0 |
| 423 | 20230726 | 121000 | 509121530 | 4410 | 4405 | 4410 | 4405 | 66 |
| 424 | 20230726 | 120900 | 508830795 | 4400 | 4400 | 4400 | 4400 | 10 |
| 425 | 20230726 | 120800 | 508786795 | 4400 | 4400 | 4400 | 4400 | 46 |
| 426 | 20230726 | 120700 | 508584395 | 4410 | 4405 | 4410 | 4405 | 104 |
| 427 | 20230726 | 120600 | 508125805 | 4410 | 4405 | 4410 | 4405 | 90 |
| 428 | 20230726 | 120500 | 507728975 | 4410 | 4390 | 4410 | 4390 | 194 |
| 429 | 20230726 | 120400 | 506876875 | 4395 | 4400 | 4400 | 4395 | 194 |
| 430 | 20230726 | 120300 | 506024145 | 4410 | 4400 | 4410 | 4395 | 178 |
| 431 | 20230726 | 120200 | 505241815 | 4410 | 4410 | 4410 | 4410 | 0 |
| 432 | 20230726 | 120100 | 505241815 | 4410 | 4410 | 4410 | 4410 | 0 |
| 433 | 20230726 | 120000 | 505241815 | 4410 | 4400 | 4410 | 4400 | 21 |
| 434 | 20230726 | 115900 | 505149300 | 4410 | 4410 | 4410 | 4410 | 0 |
| 435 | 20230726 | 115800 | 505149300 | 4410 | 4410 | 4410 | 4410 | 0 |
| 436 | 20230726 | 115700 | 505149300 | 4410 | 4390 | 4410 | 4390 | 2 |
| 437 | 20230726 | 115600 | 505140500 | 4405 | 4405 | 4405 | 4405 | 0 |
| 438 | 20230726 | 115500 | 505140500 | 4405 | 4385 | 4405 | 4385 | 659 |
| 439 | 20230726 | 115400 | 502237825 | 4405 | 4405 | 4405 | 4385 | 1020 |
| 440 | 20230726 | 115300 | 497764725 | 4385 | 4405 | 4405 | 4385 | 192 |
| 441 | 20230726 | 115200 | 496922205 | 4410 | 4390 | 4410 | 4380 | 1113 |
| 442 | 20230726 | 115100 | 492043625 | 4410 | 4415 | 4415 | 4390 | 293 |
| 443 | 20230726 | 115000 | 490756035 | 4415 | 4405 | 4415 | 4400 | 226 |
| 444 | 20230726 | 114900 | 489761520 | 4405 | 4420 | 4420 | 4405 | 122 |
| 445 | 20230726 | 114800 | 489223965 | 4400 | 4405 | 4425 | 4400 | 649 |
| 446 | 20230726 | 114700 | 486367400 | 4430 | 4405 | 4430 | 4405 | 4 |
| 447 | 20230726 | 114600 | 486349735 | 4430 | 4435 | 4435 | 4430 | 6 |
| 448 | 20230726 | 114500 | 486323150 | 4430 | 4435 | 4435 | 4430 | 36 |
| 449 | 20230726 | 114400 | 486163590 | 4440 | 4440 | 4440 | 4440 | 21 |
| 450 | 20230726 | 114300 | 486070350 | 4405 | 4405 | 4405 | 4405 | 70 |
| 451 | 20230726 | 114200 | 485762000 | 4445 | 4435 | 4445 | 4405 | 506 |
| 452 | 20230726 | 114100 | 483517575 | 4430 | 4410 | 4430 | 4410 | 1115 |
| 453 | 20230726 | 114000 | 478584745 | 4410 | 4410 | 4410 | 4410 | 100 |
| 454 | 20230726 | 113900 | 478143745 | 4410 | 4410 | 4410 | 4410 | 40 |
| 455 | 20230726 | 113800 | 477967345 | 4410 | 4410 | 4410 | 4410 | 1 |
| 456 | 20230726 | 113700 | 477962935 | 4410 | 4410 | 4410 | 4410 | 75 |
| 457 | 20230726 | 113600 | 477632185 | 4410 | 4410 | 4410 | 4410 | 0 |
| 458 | 20230726 | 113500 | 477632185 | 4410 | 4410 | 4410 | 4410 | 0 |
| 459 | 20230726 | 113400 | 477632185 | 4410 | 4400 | 4410 | 4400 | 272 |
| 460 | 20230726 | 113300 | 476435325 | 4400 | 4400 | 4400 | 4400 | 0 |
| 461 | 20230726 | 113200 | 476435325 | 4400 | 4400 | 4400 | 4400 | 50 |
| 462 | 20230726 | 113100 | 476215325 | 4400 | 4390 | 4400 | 4385 | 594 |
| 463 | 20230726 | 113000 | 473608060 | 4385 | 4390 | 4390 | 4385 | 161 |
| 464 | 20230726 | 112900 | 472901635 | 4390 | 4385 | 4390 | 4385 | 693 |
| 465 | 20230726 | 112800 | 469862780 | 4380 | 4385 | 4385 | 4380 | 138 |
| 466 | 20230726 | 112700 | 469258335 | 4385 | 4385 | 4385 | 4385 | 1 |
| 467 | 20230726 | 112600 | 469253950 | 4380 | 4380 | 4380 | 4380 | 100 |
| 468 | 20230726 | 112500 | 468815950 | 4380 | 4355 | 4380 | 4355 | 1123 |
| 469 | 20230726 | 112400 | 463907540 | 4380 | 4380 | 4380 | 4355 | 2546 |
| 470 | 20230726 | 112300 | 452812780 | 4370 | 4375 | 4375 | 4370 | 471 |
| 471 | 20230726 | 112200 | 450752810 | 4380 | 4380 | 4380 | 4380 | 1 |
| 472 | 20230726 | 112100 | 450748430 | 4380 | 4375 | 4380 | 4375 | 200 |
| 473 | 20230726 | 112000 | 449872590 | 4385 | 4360 | 4385 | 4360 | 1026 |
| 474 | 20230726 | 111900 | 445398580 | 4380 | 4385 | 4385 | 4355 | 2200 |
| 475 | 20230726 | 111800 | 435784075 | 4385 | 4390 | 4390 | 4385 | 516 |
| 476 | 20230726 | 111700 | 433520915 | 4390 | 4400 | 4400 | 4390 | 562 |
| 477 | 20230726 | 111600 | 431052915 | 4400 | 4390 | 4400 | 4390 | 203 |
| 478 | 20230726 | 111500 | 430161735 | 4400 | 4400 | 4400 | 4390 | 45 |
| 479 | 20230726 | 111400 | 429964055 | 4400 | 4395 | 4400 | 4395 | 510 |
| 480 | 20230726 | 111300 | 427722105 | 4395 | 4390 | 4395 | 4390 | 237 |
| 481 | 20230726 | 111200 | 426680500 | 4390 | 4385 | 4400 | 4385 | 68 |
| 482 | 20230726 | 111100 | 426381985 | 4400 | 4400 | 4400 | 4400 | 1 |
| 483 | 20230726 | 111000 | 426377585 | 4380 | 4385 | 4400 | 4380 | 88 |
| 484 | 20230726 | 110900 | 425991855 | 4415 | 4415 | 4415 | 4415 | 2 |
| 485 | 20230726 | 110800 | 425983025 | 4415 | 4385 | 4415 | 4385 | 129 |
| 486 | 20230726 | 110700 | 425417330 | 4430 | 4430 | 4430 | 4430 | 0 |
| 487 | 20230726 | 110600 | 425417330 | 4430 | 4430 | 4430 | 4365 | 2329 |
| 488 | 20230726 | 110500 | 415193630 | 4415 | 4430 | 4430 | 4415 | 105 |
| 489 | 20230726 | 110400 | 414729980 | 4430 | 4410 | 4430 | 4390 | 1002 |
| 490 | 20230726 | 110300 | 410327775 | 4390 | 4415 | 4415 | 4390 | 2528 |
| 491 | 20230726 | 110200 | 399191230 | 4415 | 4405 | 4415 | 4390 | 2140 |
| 492 | 20230726 | 110100 | 389789150 | 4410 | 4410 | 4410 | 4410 | 298 |
| 493 | 20230726 | 110000 | 388474970 | 4410 | 4410 | 4410 | 4410 | 0 |
| 494 | 20230726 | 105900 | 388474970 | 4410 | 4400 | 4410 | 4400 | 187 |
| 495 | 20230726 | 105800 | 387651880 | 4400 | 4395 | 4400 | 4390 | 580 |
| 496 | 20230726 | 105700 | 385103005 | 4395 | 4400 | 4400 | 4390 | 114 |
| 497 | 20230726 | 105600 | 384602375 | 4400 | 4410 | 4415 | 4400 | 1074 |
| 498 | 20230726 | 105500 | 379870830 | 4410 | 4405 | 4425 | 4405 | 2310 |
| 499 | 20230726 | 105400 | 369689650 | 4430 | 4430 | 4430 | 4430 | 1 |
| 500 | 20230726 | 105300 | 369685220 | 4435 | 4400 | 4435 | 4400 | 223 |
| 501 | 20230726 | 105200 | 368703950 | 4400 | 4435 | 4435 | 4400 | 194 |
| 502 | 20230726 | 105100 | 367848460 | 4445 | 4445 | 4445 | 4445 | 0 |
| 503 | 20230726 | 105000 | 367848460 | 4445 | 4385 | 4445 | 4385 | 1130 |
| 504 | 20230726 | 104900 | 362892210 | 4380 | 4445 | 4445 | 4380 | 2275 |
| 505 | 20230726 | 104800 | 352854010 | 4445 | 4400 | 4445 | 4390 | 1697 |
| 506 | 20230726 | 104700 | 345396340 | 4400 | 4415 | 4415 | 4400 | 3198 |
| 507 | 20230726 | 104600 | 331313050 | 4455 | 4415 | 4455 | 4410 | 1330 |
| 508 | 20230726 | 104500 | 325444035 | 4450 | 4425 | 4460 | 4415 | 551 |
| 509 | 20230726 | 104400 | 323004850 | 4425 | 4425 | 4425 | 4425 | 19 |
| 510 | 20230726 | 104300 | 322920775 | 4420 | 4460 | 4460 | 4420 | 1415 |
| 511 | 20230726 | 104200 | 316624470 | 4465 | 4490 | 4495 | 4465 | 141 |
| 512 | 20230726 | 104100 | 315993770 | 4490 | 4490 | 4490 | 4490 | 51 |
| 513 | 20230726 | 104000 | 315764780 | 4460 | 4460 | 4460 | 4460 | 0 |
| 514 | 20230726 | 103900 | 315764780 | 4460 | 4460 | 4460 | 4460 | 329 |
| 515 | 20230726 | 103800 | 314297440 | 4460 | 4470 | 4470 | 4460 | 785 |
| 516 | 20230726 | 103700 | 310794010 | 4475 | 4475 | 4475 | 4475 | 156 |
| 517 | 20230726 | 103600 | 310095910 | 4520 | 4520 | 4520 | 4520 | 0 |
| 518 | 20230726 | 103500 | 310095910 | 4520 | 4520 | 4520 | 4520 | 76 |
| 519 | 20230726 | 103400 | 309752390 | 4520 | 4500 | 4520 | 4500 | 266 |
| 520 | 20230726 | 103300 | 308554695 | 4520 | 4520 | 4520 | 4520 | 0 |
| 521 | 20230726 | 103200 | 308554695 | 4520 | 4515 | 4525 | 4515 | 141 |
| 522 | 20230726 | 103100 | 307917790 | 4515 | 4515 | 4515 | 4515 | 50 |
| 523 | 20230726 | 103000 | 307692040 | 4470 | 4520 | 4525 | 4470 | 533 |
| 524 | 20230726 | 102900 | 305304070 | 4530 | 4530 | 4530 | 4530 | 0 |
| 525 | 20230726 | 102800 | 305304070 | 4530 | 4500 | 4530 | 4500 | 13 |
| 526 | 20230726 | 102700 | 305245480 | 4460 | 4470 | 4470 | 4460 | 142 |
| 527 | 20230726 | 102600 | 304611350 | 4500 | 4480 | 4500 | 4470 | 992 |
| 528 | 20230726 | 102500 | 300174910 | 4535 | 4495 | 4535 | 4470 | 1351 |
| 529 | 20230726 | 102400 | 294102415 | 4500 | 4505 | 4505 | 4500 | 106 |
| 530 | 20230726 | 102300 | 293625135 | 4510 | 4510 | 4510 | 4510 | 32 |
| 531 | 20230726 | 102200 | 293480815 | 4540 | 4515 | 4540 | 4515 | 31 |
| 532 | 20230726 | 102100 | 293340825 | 4515 | 4515 | 4515 | 4500 | 53 |
| 533 | 20230726 | 102000 | 293101875 | 4520 | 4515 | 4540 | 4500 | 112 |
| 534 | 20230726 | 101900 | 292597345 | 4520 | 4520 | 4520 | 4520 | 10 |
| 535 | 20230726 | 101800 | 292552145 | 4540 | 4535 | 4540 | 4535 | 46 |
| 536 | 20230726 | 101700 | 292343510 | 4500 | 4505 | 4505 | 4500 | 371 |
| 537 | 20230726 | 101600 | 290673800 | 4500 | 4510 | 4510 | 4500 | 3839 |
| 538 | 20230726 | 101500 | 273397925 | 4540 | 4540 | 4540 | 4540 | 400 |
| 539 | 20230726 | 101400 | 271581925 | 4540 | 4535 | 4540 | 4535 | 3001 |
| 540 | 20230726 | 101300 | 257972385 | 4535 | 4535 | 4535 | 4535 | 4 |
| 541 | 20230726 | 101200 | 257954245 | 4535 | 4535 | 4535 | 4535 | 296 |
| 542 | 20230726 | 101100 | 256611885 | 4535 | 4510 | 4535 | 4505 | 652 |
| 543 | 20230726 | 101000 | 253670190 | 4530 | 4530 | 4530 | 4530 | 5 |
| 544 | 20230726 | 100900 | 253647540 | 4510 | 4510 | 4510 | 4510 | 234 |
| 545 | 20230726 | 100800 | 252592200 | 4510 | 4510 | 4510 | 4510 | 110 |
| 546 | 20230726 | 100700 | 252096100 | 4535 | 4530 | 4540 | 4505 | 40 |
| 547 | 20230726 | 100600 | 251915470 | 4530 | 4505 | 4530 | 4505 | 3204 |
| 548 | 20230726 | 100500 | 237481325 | 4505 | 4525 | 4535 | 4505 | 738 |
| 549 | 20230726 | 100400 | 234149840 | 4535 | 4510 | 4535 | 4510 | 202 |
| 550 | 20230726 | 100300 | 233238770 | 4540 | 4510 | 4540 | 4510 | 194 |
| 551 | 20230726 | 100200 | 232360965 | 4530 | 4505 | 4530 | 4505 | 1424 |
| 552 | 20230726 | 100100 | 225926520 | 4510 | 4510 | 4510 | 4510 | 237 |
| 553 | 20230726 | 100000 | 224857650 | 4530 | 4530 | 4530 | 4530 | 41 |
| 554 | 20230726 | 095900 | 224671920 | 4510 | 4530 | 4530 | 4510 | 1266 |
| 555 | 20230726 | 095800 | 218948055 | 4560 | 4555 | 4560 | 4555 | 32 |
| 556 | 20230726 | 095700 | 218802280 | 4555 | 4525 | 4555 | 4510 | 573 |
| 557 | 20230726 | 095600 | 216212600 | 4560 | 4525 | 4560 | 4525 | 484 |
| 558 | 20230726 | 095500 | 214017600 | 4555 | 4520 | 4555 | 4520 | 1814 |
| 559 | 20230726 | 095400 | 205786390 | 4520 | 4555 | 4555 | 4520 | 610 |
| 560 | 20230726 | 095300 | 203024440 | 4540 | 4550 | 4550 | 4520 | 1355 |
| 561 | 20230726 | 095200 | 196865475 | 4555 | 4560 | 4560 | 4555 | 605 |
| 562 | 20230726 | 095100 | 194109605 | 4570 | 4570 | 4570 | 4570 | 118 |
| 563 | 20230726 | 095000 | 193570345 | 4570 | 4570 | 4570 | 4570 | 101 |
| 564 | 20230726 | 094900 | 193108775 | 4565 | 4565 | 4565 | 4560 | 1786 |
| 565 | 20230726 | 094800 | 184957140 | 4565 | 4575 | 4610 | 4565 | 1263 |
| 566 | 20230726 | 094700 | 179188160 | 4610 | 4570 | 4610 | 4570 | 5 |
| 567 | 20230726 | 094600 | 179165270 | 4570 | 4575 | 4610 | 4570 | 795 |
| 568 | 20230726 | 094500 | 175531470 | 4575 | 4575 | 4575 | 4570 | 364 |
| 569 | 20230726 | 094400 | 173866175 | 4575 | 4610 | 4610 | 4575 | 213 |
| 570 | 20230726 | 094300 | 172890695 | 4610 | 4610 | 4610 | 4610 | 0 |
| 571 | 20230726 | 094200 | 172890695 | 4610 | 4610 | 4610 | 4610 | 0 |
| 572 | 20230726 | 094100 | 172890695 | 4610 | 4590 | 4610 | 4570 | 323 |
| 573 | 20230726 | 094000 | 171412010 | 4595 | 4600 | 4600 | 4595 | 55 |
| 574 | 20230726 | 093900 | 171159015 | 4615 | 4610 | 4615 | 4600 | 47 |
| 575 | 20230726 | 093800 | 170942775 | 4615 | 4615 | 4615 | 4615 | 2 |
| 576 | 20230726 | 093700 | 170933545 | 4615 | 4615 | 4615 | 4615 | 592 |
| 577 | 20230726 | 093600 | 168201465 | 4615 | 4615 | 4615 | 4585 | 218 |
| 578 | 20230726 | 093500 | 167201575 | 4585 | 4625 | 4625 | 4585 | 20 |
| 579 | 20230726 | 093400 | 167109440 | 4625 | 4625 | 4625 | 4625 | 103 |
| 580 | 20230726 | 093300 | 166633065 | 4625 | 4590 | 4625 | 4575 | 503 |
| 581 | 20230726 | 093200 | 164324255 | 4595 | 4630 | 4630 | 4595 | 96 |
| 582 | 20230726 | 093100 | 163881525 | 4630 | 4635 | 4635 | 4570 | 603 |
| 583 | 20230726 | 093000 | 161120820 | 4635 | 4635 | 4635 | 4635 | 3 |
| 584 | 20230726 | 092900 | 161106915 | 4635 | 4635 | 4635 | 4635 | 20 |
| 585 | 20230726 | 092800 | 161014215 | 4635 | 4595 | 4635 | 4595 | 912 |
| 586 | 20230726 | 092700 | 156790495 | 4635 | 4635 | 4635 | 4595 | 14 |
| 587 | 20230726 | 092600 | 156726085 | 4595 | 4600 | 4600 | 4595 | 550 |
| 588 | 20230726 | 092500 | 154196140 | 4635 | 4640 | 4640 | 4635 | 3 |
| 589 | 20230726 | 092400 | 154182230 | 4640 | 4635 | 4640 | 4635 | 98 |
| 590 | 20230726 | 092300 | 153727605 | 4640 | 4640 | 4640 | 4640 | 2 |
| 591 | 20230726 | 092200 | 153718325 | 4640 | 4600 | 4640 | 4600 | 261 |
| 592 | 20230726 | 092100 | 152516045 | 4600 | 4620 | 4640 | 4600 | 1200 |
| 593 | 20230726 | 092000 | 146993910 | 4660 | 4660 | 4660 | 4660 | 0 |
| 594 | 20230726 | 091900 | 146993910 | 4660 | 4615 | 4660 | 4615 | 131 |
| 595 | 20230726 | 091800 | 146389300 | 4615 | 4600 | 4615 | 4600 | 6950 |
| 596 | 20230726 | 091700 | 114419275 | 4610 | 4595 | 4610 | 4595 | 193 |
| 597 | 20230726 | 091600 | 113530240 | 4610 | 4590 | 4610 | 4590 | 4122 |
| 598 | 20230726 | 091500 | 94580935 | 4590 | 4595 | 4595 | 4590 | 2028 |
| 599 | 20230726 | 091400 | 85262415 | 4595 | 4610 | 4610 | 4595 | 2338 |
| 600 | 20230726 | 091300 | 74502450 | 4610 | 4635 | 4635 | 4610 | 2860 |
| 601 | 20230726 | 091200 | 61264105 | 4660 | 4660 | 4660 | 4660 | 5 |
| 602 | 20230726 | 091100 | 61240805 | 4660 | 4660 | 4660 | 4660 | 1 |
| 603 | 20230726 | 091000 | 61236145 | 4645 | 4645 | 4650 | 4630 | 889 |
| 604 | 20230726 | 090900 | 57108055 | 4650 | 4660 | 4660 | 4650 | 144 |
| 605 | 20230726 | 090800 | 56438355 | 4660 | 4660 | 4660 | 4660 | 31 |
| 606 | 20230726 | 090700 | 56293895 | 4620 | 4630 | 4665 | 4620 | 1228 |
| 607 | 20230726 | 090600 | 50610310 | 4630 | 4635 | 4635 | 4630 | 1805 |
| 608 | 20230726 | 090500 | 42252160 | 4670 | 4630 | 4675 | 4615 | 61 |
| 609 | 20230726 | 090400 | 41968540 | 4630 | 4630 | 4630 | 4610 | 1277 |
| 610 | 20230726 | 090300 | 36059595 | 4630 | 4635 | 4650 | 4630 | 223 |
| 611 | 20230726 | 090200 | 35025975 | 4635 | 4635 | 4635 | 4635 | 57 |
| 612 | 20230726 | 090100 | 34761780 | 4650 | 4655 | 4655 | 4650 | 893 |
| 613 | 20230726 | 090000 | 30606715 | 4685 | 4600 | 4700 | 4600 | 6631 |