31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 13668 |
| 3 | 20230726 | 191600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20230726 | 191500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20230726 | 191400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20230726 | 191300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20230726 | 191200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20230726 | 191100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20230726 | 191000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20230726 | 190900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20230726 | 190800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20230726 | 190700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20230726 | 190600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20230726 | 190500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20230726 | 190400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20230726 | 190300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20230726 | 190200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20230726 | 190100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20230726 | 190000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20230726 | 185900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20230726 | 185800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20230726 | 185700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20230726 | 185600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20230726 | 185500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20230726 | 185400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20230726 | 185300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20230726 | 185200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20230726 | 185100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20230726 | 185000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20230726 | 184900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20230726 | 184800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20230726 | 184700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 13668 |
| 33 | 20230726 | 184600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20230726 | 184500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20230726 | 184400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20230726 | 184300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20230726 | 184200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20230726 | 184100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20230726 | 184000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20230726 | 183900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20230726 | 183800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20230726 | 183700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20230726 | 183600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20230726 | 183500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20230726 | 183400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20230726 | 183300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20230726 | 183200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20230726 | 183100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20230726 | 183000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20230726 | 182900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20230726 | 182800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20230726 | 182700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20230726 | 182600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20230726 | 182500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20230726 | 182400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20230726 | 182300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20230726 | 182200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20230726 | 182100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20230726 | 182000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20230726 | 181900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20230726 | 181800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20230726 | 181700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 13668 |
| 63 | 20230726 | 181600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20230726 | 181500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20230726 | 181400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20230726 | 181300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20230726 | 181200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20230726 | 181100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20230726 | 181000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20230726 | 180900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20230726 | 180800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20230726 | 180700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20230726 | 180600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20230726 | 180500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20230726 | 180400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20230726 | 180300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20230726 | 180200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20230726 | 180100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20230726 | 180000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20230726 | 175900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20230726 | 175800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20230726 | 175700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20230726 | 175600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20230726 | 175500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20230726 | 175400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20230726 | 175300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20230726 | 175200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20230726 | 175100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20230726 | 175000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20230726 | 174900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20230726 | 174800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20230726 | 174700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 13668 |
| 93 | 20230726 | 174600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20230726 | 174500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20230726 | 174400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20230726 | 174300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20230726 | 174200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20230726 | 174100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20230726 | 174000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20230726 | 173900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20230726 | 173800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20230726 | 173700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20230726 | 173600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20230726 | 173500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20230726 | 173400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20230726 | 173300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20230726 | 173200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20230726 | 173100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20230726 | 173000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20230726 | 172900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20230726 | 172800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20230726 | 172700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20230726 | 172600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20230726 | 172500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20230726 | 172400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20230726 | 172300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20230726 | 172200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20230726 | 172100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20230726 | 172000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20230726 | 171900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20230726 | 171800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20230726 | 171700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 13668 |
| 123 | 20230726 | 171600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20230726 | 171500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20230726 | 171400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20230726 | 171300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20230726 | 171200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20230726 | 171100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20230726 | 171000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20230726 | 170900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20230726 | 170800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20230726 | 170700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20230726 | 170600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20230726 | 170500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20230726 | 170400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20230726 | 170300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20230726 | 170200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20230726 | 170100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20230726 | 170000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20230726 | 165900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20230726 | 165800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20230726 | 165700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20230726 | 165600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20230726 | 165500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20230726 | 165400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20230726 | 165300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20230726 | 165200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20230726 | 165100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20230726 | 165000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20230726 | 164900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20230726 | 164800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20230726 | 164700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 13668 |
| 153 | 20230726 | 164600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20230726 | 164500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20230726 | 164400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20230726 | 164300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20230726 | 164200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20230726 | 164100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20230726 | 164000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20230726 | 163900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20230726 | 163800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20230726 | 163700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20230726 | 163600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20230726 | 163500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20230726 | 163400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20230726 | 163300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20230726 | 163200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20230726 | 163100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20230726 | 163000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20230726 | 162900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20230726 | 162800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20230726 | 162700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20230726 | 162600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20230726 | 162500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20230726 | 162400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20230726 | 162300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20230726 | 162200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20230726 | 162100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20230726 | 162000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20230726 | 161900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20230726 | 161800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20230726 | 161700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 13668 |
| 183 | 20230726 | 161600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20230726 | 161500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20230726 | 161400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20230726 | 161300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20230726 | 161200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20230726 | 161100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20230726 | 161000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20230726 | 160900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20230726 | 160800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20230726 | 160700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20230726 | 160600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20230726 | 160500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20230726 | 160400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20230726 | 160300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20230726 | 160200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20230726 | 160100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20230726 | 160000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20230726 | 155900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20230726 | 155800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20230726 | 155700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20230726 | 155600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20230726 | 155500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20230726 | 155400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20230726 | 155300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20230726 | 155200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20230726 | 155100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20230726 | 155000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20230726 | 154900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20230726 | 154800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20230726 | 154700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 13668 |
| 213 | 20230726 | 154600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20230726 | 154500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20230726 | 154400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20230726 | 154300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20230726 | 154200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20230726 | 154100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20230726 | 154000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20230726 | 153900 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20230726 | 153800 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20230726 | 153700 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20230726 | 153600 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20230726 | 153500 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20230726 | 153400 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20230726 | 153300 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20230726 | 153200 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20230726 | 153100 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20230726 | 153000 | 2624226370 | 2200 | 2200 | 2200 | 2200 | 13668 |
| 230 | 20230726 | 152900 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 231 | 20230726 | 152800 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 232 | 20230726 | 152700 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 233 | 20230726 | 152600 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 234 | 20230726 | 152500 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 235 | 20230726 | 152400 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 236 | 20230726 | 152300 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 237 | 20230726 | 152200 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 238 | 20230726 | 152100 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 239 | 20230726 | 152000 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 240 | 20230726 | 151900 | 2594156770 | 2190 | 2190 | 2190 | 2190 | 5475 |
| 241 | 20230726 | 151800 | 2582166520 | 2195 | 2190 | 2195 | 2185 | 10364 |
| 242 | 20230726 | 151700 | 2559469875 | 2190 | 2180 | 2190 | 2180 | 7888 |
| 243 | 20230726 | 151600 | 2542242880 | 2175 | 2180 | 2180 | 2175 | 803 |
| 244 | 20230726 | 151500 | 2540495545 | 2175 | 2175 | 2175 | 2175 | 823 |
| 245 | 20230726 | 151400 | 2538705520 | 2170 | 2170 | 2175 | 2170 | 3314 |
| 246 | 20230726 | 151300 | 2531510275 | 2175 | 2170 | 2175 | 2160 | 8019 |
| 247 | 20230726 | 151200 | 2514110765 | 2170 | 2175 | 2175 | 2170 | 126 |
| 248 | 20230726 | 151100 | 2513836795 | 2180 | 2180 | 2180 | 2165 | 20117 |
| 249 | 20230726 | 151000 | 2470234050 | 2170 | 2180 | 2180 | 2170 | 2139 |
| 250 | 20230726 | 150900 | 2465590130 | 2180 | 2180 | 2180 | 2165 | 5933 |
| 251 | 20230726 | 150800 | 2452697465 | 2180 | 2170 | 2185 | 2165 | 16701 |
| 252 | 20230726 | 150700 | 2416531775 | 2170 | 2180 | 2180 | 2170 | 10551 |
| 253 | 20230726 | 150600 | 2393611485 | 2175 | 2180 | 2180 | 2175 | 1606 |
| 254 | 20230726 | 150500 | 2390115035 | 2185 | 2175 | 2185 | 2175 | 1951 |
| 255 | 20230726 | 150400 | 2385868740 | 2185 | 2180 | 2185 | 2180 | 4111 |
| 256 | 20230726 | 150300 | 2376896260 | 2175 | 2175 | 2175 | 2175 | 3266 |
| 257 | 20230726 | 150200 | 2369792710 | 2175 | 2185 | 2190 | 2175 | 3196 |
| 258 | 20230726 | 150100 | 2362817560 | 2190 | 2190 | 2190 | 2190 | 721 |
| 259 | 20230726 | 150000 | 2361238570 | 2190 | 2190 | 2190 | 2190 | 212 |
| 260 | 20230726 | 145900 | 2360774290 | 2185 | 2185 | 2185 | 2185 | 763 |
| 261 | 20230726 | 145800 | 2359107135 | 2185 | 2185 | 2185 | 2185 | 599 |
| 262 | 20230726 | 145700 | 2357798320 | 2185 | 2195 | 2195 | 2185 | 2237 |
| 263 | 20230726 | 145600 | 2352888215 | 2195 | 2195 | 2195 | 2195 | 876 |
| 264 | 20230726 | 145500 | 2350965395 | 2195 | 2195 | 2195 | 2195 | 114 |
| 265 | 20230726 | 145400 | 2350715165 | 2195 | 2195 | 2195 | 2195 | 1510 |
| 266 | 20230726 | 145300 | 2347400715 | 2195 | 2195 | 2195 | 2195 | 1300 |
| 267 | 20230726 | 145200 | 2344547215 | 2180 | 2200 | 2200 | 2180 | 2611 |
| 268 | 20230726 | 145100 | 2338835730 | 2200 | 2200 | 2200 | 2185 | 2936 |
| 269 | 20230726 | 145000 | 2332398970 | 2200 | 2200 | 2200 | 2200 | 1 |
| 270 | 20230726 | 144900 | 2332396770 | 2200 | 2190 | 2200 | 2190 | 502 |
| 271 | 20230726 | 144800 | 2331292470 | 2195 | 2195 | 2195 | 2195 | 0 |
| 272 | 20230726 | 144700 | 2331292470 | 2195 | 2195 | 2195 | 2195 | 100 |
| 273 | 20230726 | 144600 | 2331072970 | 2200 | 2205 | 2205 | 2200 | 140 |
| 274 | 20230726 | 144500 | 2330764470 | 2205 | 2205 | 2205 | 2205 | 700 |
| 275 | 20230726 | 144400 | 2329220970 | 2205 | 2210 | 2210 | 2205 | 111 |
| 276 | 20230726 | 144300 | 2328976165 | 2210 | 2200 | 2210 | 2175 | 8547 |
| 277 | 20230726 | 144200 | 2310283425 | 2205 | 2205 | 2210 | 2200 | 287 |
| 278 | 20230726 | 144100 | 2309651405 | 2205 | 2210 | 2215 | 2195 | 708 |
| 279 | 20230726 | 144000 | 2308094720 | 2190 | 2205 | 2205 | 2190 | 5680 |
| 280 | 20230726 | 143900 | 2295634470 | 2210 | 2205 | 2210 | 2200 | 1298 |
| 281 | 20230726 | 143800 | 2292774025 | 2215 | 2205 | 2215 | 2205 | 666 |
| 282 | 20230726 | 143700 | 2291305475 | 2210 | 2215 | 2215 | 2210 | 119 |
| 283 | 20230726 | 143600 | 2291041980 | 2210 | 2210 | 2210 | 2200 | 1008 |
| 284 | 20230726 | 143500 | 2288814310 | 2195 | 2205 | 2205 | 2195 | 3505 |
| 285 | 20230726 | 143400 | 2281095115 | 2195 | 2190 | 2195 | 2190 | 1766 |
| 286 | 20230726 | 143300 | 2277218885 | 2190 | 2195 | 2195 | 2190 | 276 |
| 287 | 20230726 | 143200 | 2276613905 | 2195 | 2195 | 2195 | 2195 | 0 |
| 288 | 20230726 | 143100 | 2276613905 | 2195 | 2195 | 2195 | 2195 | 852 |
| 289 | 20230726 | 143000 | 2274743765 | 2205 | 2205 | 2205 | 2205 | 38 |
| 290 | 20230726 | 142900 | 2274659975 | 2200 | 2200 | 2200 | 2195 | 118 |
| 291 | 20230726 | 142800 | 2274400380 | 2200 | 2190 | 2200 | 2190 | 1052 |
| 292 | 20230726 | 142700 | 2272088745 | 2185 | 2185 | 2185 | 2185 | 5252 |
| 293 | 20230726 | 142600 | 2260613125 | 2185 | 2185 | 2190 | 2185 | 142 |
| 294 | 20230726 | 142500 | 2260302355 | 2175 | 2180 | 2180 | 2175 | 1000 |
| 295 | 20230726 | 142400 | 2258126400 | 2180 | 2180 | 2180 | 2180 | 351 |
| 296 | 20230726 | 142300 | 2257361220 | 2185 | 2190 | 2190 | 2185 | 1190 |
| 297 | 20230726 | 142200 | 2254760945 | 2190 | 2195 | 2195 | 2190 | 2838 |
| 298 | 20230726 | 142100 | 2248531585 | 2195 | 2200 | 2200 | 2195 | 4791 |
| 299 | 20230726 | 142000 | 2237992570 | 2200 | 2200 | 2200 | 2200 | 724 |
| 300 | 20230726 | 141900 | 2236399770 | 2205 | 2200 | 2205 | 2200 | 750 |
| 301 | 20230726 | 141800 | 2234749570 | 2200 | 2200 | 2200 | 2200 | 5 |
| 302 | 20230726 | 141700 | 2234738570 | 2200 | 2195 | 2200 | 2195 | 100 |
| 303 | 20230726 | 141600 | 2234518800 | 2190 | 2180 | 2190 | 2175 | 2016 |
| 304 | 20230726 | 141500 | 2230117700 | 2175 | 2180 | 2180 | 2175 | 201 |
| 305 | 20230726 | 141400 | 2229680325 | 2180 | 2180 | 2180 | 2180 | 174 |
| 306 | 20230726 | 141300 | 2229301005 | 2180 | 2180 | 2180 | 2180 | 26 |
| 307 | 20230726 | 141200 | 2229244325 | 2180 | 2180 | 2185 | 2180 | 1870 |
| 308 | 20230726 | 141100 | 2225167250 | 2185 | 2185 | 2185 | 2185 | 227 |
| 309 | 20230726 | 141000 | 2224671255 | 2185 | 2175 | 2185 | 2175 | 734 |
| 310 | 20230726 | 140900 | 2223074605 | 2180 | 2175 | 2180 | 2175 | 1757 |
| 311 | 20230726 | 140800 | 2219250630 | 2175 | 2175 | 2175 | 2175 | 764 |
| 312 | 20230726 | 140700 | 2217588930 | 2175 | 2170 | 2175 | 2170 | 110 |
| 313 | 20230726 | 140600 | 2217350180 | 2170 | 2170 | 2170 | 2170 | 3738 |
| 314 | 20230726 | 140500 | 2209238720 | 2170 | 2175 | 2175 | 2170 | 4308 |
| 315 | 20230726 | 140400 | 2199888830 | 2175 | 2180 | 2180 | 2175 | 21 |
| 316 | 20230726 | 140300 | 2199843060 | 2185 | 2190 | 2190 | 2175 | 328 |
| 317 | 20230726 | 140200 | 2199125140 | 2180 | 2170 | 2215 | 2170 | 4898 |
| 318 | 20230726 | 140100 | 2188366840 | 2170 | 2170 | 2170 | 2160 | 13212 |
| 319 | 20230726 | 140000 | 2159770610 | 2165 | 2165 | 2165 | 2165 | 4153 |
| 320 | 20230726 | 135900 | 2150779365 | 2165 | 2170 | 2175 | 2165 | 1874 |
| 321 | 20230726 | 135800 | 2146714290 | 2170 | 2170 | 2175 | 2170 | 1510 |
| 322 | 20230726 | 135700 | 2143435035 | 2170 | 2170 | 2175 | 2170 | 492 |
| 323 | 20230726 | 135600 | 2142367385 | 2170 | 2170 | 2170 | 2170 | 28100 |
| 324 | 20230726 | 135500 | 2081390385 | 2170 | 2175 | 2175 | 2170 | 1395 |
| 325 | 20230726 | 135400 | 2078356275 | 2175 | 2175 | 2175 | 2175 | 3622 |
| 326 | 20230726 | 135300 | 2070478425 | 2175 | 2175 | 2175 | 2175 | 11 |
| 327 | 20230726 | 135200 | 2070454500 | 2175 | 2190 | 2190 | 2175 | 1744 |
| 328 | 20230726 | 135100 | 2066652950 | 2180 | 2190 | 2190 | 2180 | 732 |
| 329 | 20230726 | 135000 | 2065054870 | 2180 | 2180 | 2180 | 2180 | 1 |
| 330 | 20230726 | 134900 | 2065052690 | 2175 | 2175 | 2175 | 2175 | 0 |
| 331 | 20230726 | 134800 | 2065052690 | 2175 | 2180 | 2195 | 2175 | 310 |
| 332 | 20230726 | 134700 | 2064374005 | 2175 | 2175 | 2175 | 2175 | 111 |
| 333 | 20230726 | 134600 | 2064132580 | 2175 | 2175 | 2175 | 2175 | 624 |
| 334 | 20230726 | 134500 | 2062775380 | 2175 | 2175 | 2175 | 2175 | 541 |
| 335 | 20230726 | 134400 | 2061598705 | 2175 | 2175 | 2175 | 2175 | 1259 |
| 336 | 20230726 | 134300 | 2058860380 | 2175 | 2175 | 2175 | 2175 | 230 |
| 337 | 20230726 | 134200 | 2058360130 | 2170 | 2180 | 2180 | 2170 | 387 |
| 338 | 20230726 | 134100 | 2057519110 | 2180 | 2170 | 2180 | 2170 | 923 |
| 339 | 20230726 | 134000 | 2055513485 | 2175 | 2180 | 2180 | 2175 | 8111 |
| 340 | 20230726 | 133900 | 2037871770 | 2180 | 2185 | 2185 | 2180 | 2766 |
| 341 | 20230726 | 133800 | 2031841285 | 2185 | 2190 | 2190 | 2185 | 683 |
| 342 | 20230726 | 133700 | 2030348430 | 2185 | 2185 | 2185 | 2180 | 2537 |
| 343 | 20230726 | 133600 | 2024812250 | 2185 | 2185 | 2185 | 2185 | 391 |
| 344 | 20230726 | 133500 | 2023957915 | 2185 | 2185 | 2185 | 2180 | 1678 |
| 345 | 20230726 | 133400 | 2020299610 | 2190 | 2190 | 2190 | 2190 | 753 |
| 346 | 20230726 | 133300 | 2018650540 | 2190 | 2190 | 2190 | 2190 | 128 |
| 347 | 20230726 | 133200 | 2018370220 | 2190 | 2185 | 2190 | 2185 | 2721 |
| 348 | 20230726 | 133100 | 2012417230 | 2190 | 2175 | 2190 | 2175 | 472 |
| 349 | 20230726 | 133000 | 2011383715 | 2175 | 2180 | 2180 | 2175 | 2367 |
| 350 | 20230726 | 132900 | 2006234715 | 2190 | 2180 | 2190 | 2180 | 1456 |
| 351 | 20230726 | 132800 | 2003060535 | 2190 | 2190 | 2190 | 2190 | 20 |
| 352 | 20230726 | 132700 | 2003016735 | 2190 | 2180 | 2190 | 2180 | 809 |
| 353 | 20230726 | 132600 | 2001253035 | 2180 | 2180 | 2180 | 2180 | 4 |
| 354 | 20230726 | 132500 | 2001244315 | 2180 | 2190 | 2195 | 2180 | 2407 |
| 355 | 20230726 | 132400 | 1995977760 | 2190 | 2185 | 2190 | 2180 | 329 |
| 356 | 20230726 | 132300 | 1995257555 | 2180 | 2190 | 2190 | 2180 | 7326 |
| 357 | 20230726 | 132200 | 1979276645 | 2190 | 2190 | 2195 | 2180 | 1322 |
| 358 | 20230726 | 132100 | 1976379720 | 2195 | 2185 | 2195 | 2185 | 4324 |
| 359 | 20230726 | 132000 | 1966916750 | 2190 | 2190 | 2190 | 2185 | 435 |
| 360 | 20230726 | 131900 | 1965964350 | 2190 | 2190 | 2195 | 2190 | 5870 |
| 361 | 20230726 | 131800 | 1953108800 | 2185 | 2180 | 2190 | 2180 | 720 |
| 362 | 20230726 | 131700 | 1951535500 | 2190 | 2185 | 2190 | 2180 | 2394 |
| 363 | 20230726 | 131600 | 1946304760 | 2185 | 2190 | 2190 | 2185 | 381 |
| 364 | 20230726 | 131500 | 1945470785 | 2190 | 2195 | 2195 | 2190 | 744 |
| 365 | 20230726 | 131400 | 1943841245 | 2195 | 2190 | 2195 | 2180 | 10747 |
| 366 | 20230726 | 131300 | 1920365580 | 2190 | 2190 | 2190 | 2190 | 497 |
| 367 | 20230726 | 131200 | 1919277150 | 2190 | 2190 | 2190 | 2185 | 218 |
| 368 | 20230726 | 131100 | 1918800660 | 2190 | 2180 | 2190 | 2180 | 935 |
| 369 | 20230726 | 131000 | 1916758595 | 2185 | 2180 | 2185 | 2180 | 449 |
| 370 | 20230726 | 130900 | 1915778025 | 2185 | 2185 | 2185 | 2185 | 1729 |
| 371 | 20230726 | 130800 | 1912000160 | 2185 | 2185 | 2185 | 2185 | 1742 |
| 372 | 20230726 | 130700 | 1908193890 | 2180 | 2190 | 2190 | 2180 | 1723 |
| 373 | 20230726 | 130600 | 1904437235 | 2185 | 2185 | 2185 | 2185 | 948 |
| 374 | 20230726 | 130500 | 1902365855 | 2185 | 2185 | 2185 | 2185 | 605 |
| 375 | 20230726 | 130400 | 1901043930 | 2180 | 2180 | 2180 | 2180 | 0 |
| 376 | 20230726 | 130300 | 1901043930 | 2180 | 2185 | 2185 | 2180 | 529 |
| 377 | 20230726 | 130200 | 1899888345 | 2190 | 2190 | 2190 | 2190 | 405 |
| 378 | 20230726 | 130100 | 1899001395 | 2190 | 2190 | 2190 | 2190 | 40 |
| 379 | 20230726 | 130000 | 1898913795 | 2185 | 2185 | 2185 | 2185 | 200 |
| 380 | 20230726 | 125900 | 1898476795 | 2185 | 2185 | 2185 | 2185 | 1493 |
| 381 | 20230726 | 125800 | 1895214590 | 2185 | 2185 | 2185 | 2185 | 300 |
| 382 | 20230726 | 125700 | 1894559090 | 2195 | 2195 | 2195 | 2195 | 1762 |
| 383 | 20230726 | 125600 | 1890691500 | 2185 | 2185 | 2195 | 2185 | 5152 |
| 384 | 20230726 | 125500 | 1879421870 | 2185 | 2185 | 2185 | 2185 | 300 |
| 385 | 20230726 | 125400 | 1878766370 | 2185 | 2190 | 2190 | 2185 | 952 |
| 386 | 20230726 | 125300 | 1876682495 | 2195 | 2195 | 2195 | 2195 | 2760 |
| 387 | 20230726 | 125200 | 1870624295 | 2195 | 2195 | 2195 | 2190 | 1701 |
| 388 | 20230726 | 125100 | 1866890610 | 2195 | 2185 | 2195 | 2185 | 2576 |
| 389 | 20230726 | 125000 | 1861238995 | 2185 | 2185 | 2185 | 2180 | 2302 |
| 390 | 20230726 | 124900 | 1856212865 | 2200 | 2200 | 2200 | 2195 | 223 |
| 391 | 20230726 | 124800 | 1855722270 | 2205 | 2180 | 2205 | 2180 | 984 |
| 392 | 20230726 | 124700 | 1853576460 | 2185 | 2175 | 2185 | 2175 | 34450 |
| 393 | 20230726 | 124600 | 1778479995 | 2175 | 2185 | 2185 | 2175 | 9820 |
| 394 | 20230726 | 124500 | 1757089010 | 2185 | 2185 | 2185 | 2185 | 129 |
| 395 | 20230726 | 124400 | 1756807145 | 2180 | 2190 | 2190 | 2180 | 12774 |
| 396 | 20230726 | 124300 | 1728851155 | 2185 | 2185 | 2185 | 2185 | 350 |
| 397 | 20230726 | 124200 | 1728086405 | 2180 | 2185 | 2185 | 2180 | 441 |
| 398 | 20230726 | 124100 | 1727124825 | 2185 | 2185 | 2185 | 2185 | 1010 |
| 399 | 20230726 | 124000 | 1724917975 | 2190 | 2185 | 2190 | 2180 | 5291 |
| 400 | 20230726 | 123900 | 1713366555 | 2185 | 2185 | 2190 | 2185 | 85 |
| 401 | 20230726 | 123800 | 1713180755 | 2190 | 2185 | 2190 | 2185 | 1138 |
| 402 | 20230726 | 123700 | 1710693650 | 2185 | 2190 | 2190 | 2185 | 1058 |
| 403 | 20230726 | 123600 | 1708381780 | 2190 | 2185 | 2190 | 2185 | 620 |
| 404 | 20230726 | 123500 | 1707026085 | 2185 | 2185 | 2185 | 2180 | 152 |
| 405 | 20230726 | 123400 | 1706693990 | 2185 | 2185 | 2190 | 2180 | 3990 |
| 406 | 20230726 | 123300 | 1697988920 | 2185 | 2185 | 2190 | 2185 | 2687 |
| 407 | 20230726 | 123200 | 1692117815 | 2190 | 2185 | 2190 | 2185 | 4033 |
| 408 | 20230726 | 123100 | 1683305550 | 2190 | 2195 | 2195 | 2190 | 21447 |
| 409 | 20230726 | 123000 | 1636295245 | 2200 | 2200 | 2200 | 2200 | 13 |
| 410 | 20230726 | 122900 | 1636266645 | 2200 | 2200 | 2200 | 2195 | 1889 |
| 411 | 20230726 | 122800 | 1632119995 | 2200 | 2200 | 2200 | 2200 | 15 |
| 412 | 20230726 | 122700 | 1632086995 | 2200 | 2200 | 2200 | 2200 | 151 |
| 413 | 20230726 | 122600 | 1631754795 | 2195 | 2200 | 2200 | 2195 | 5103 |
| 414 | 20230726 | 122500 | 1620553210 | 2200 | 2200 | 2205 | 2195 | 1683 |
| 415 | 20230726 | 122400 | 1616850680 | 2200 | 2200 | 2200 | 2200 | 16 |
| 416 | 20230726 | 122300 | 1616815480 | 2200 | 2200 | 2205 | 2200 | 165 |
| 417 | 20230726 | 122200 | 1616452095 | 2200 | 2200 | 2205 | 2200 | 102 |
| 418 | 20230726 | 122100 | 1616227415 | 2200 | 2195 | 2200 | 2195 | 107 |
| 419 | 20230726 | 122000 | 1615992025 | 2200 | 2200 | 2200 | 2200 | 80 |
| 420 | 20230726 | 121900 | 1615816025 | 2195 | 2195 | 2195 | 2195 | 396 |
| 421 | 20230726 | 121800 | 1614946805 | 2200 | 2200 | 2200 | 2200 | 60 |
| 422 | 20230726 | 121700 | 1614814805 | 2200 | 2200 | 2200 | 2200 | 3732 |
| 423 | 20230726 | 121600 | 1606604405 | 2200 | 2200 | 2200 | 2200 | 0 |
| 424 | 20230726 | 121500 | 1606604405 | 2200 | 2210 | 2210 | 2200 | 580 |
| 425 | 20230726 | 121400 | 1605328375 | 2210 | 2210 | 2210 | 2210 | 3 |
| 426 | 20230726 | 121300 | 1605321745 | 2200 | 2200 | 2200 | 2200 | 2 |
| 427 | 20230726 | 121200 | 1605317345 | 2195 | 2200 | 2200 | 2195 | 2200 |
| 428 | 20230726 | 121100 | 1600483305 | 2200 | 2200 | 2200 | 2200 | 248 |
| 429 | 20230726 | 121000 | 1599937705 | 2200 | 2200 | 2200 | 2200 | 0 |
| 430 | 20230726 | 120900 | 1599937705 | 2200 | 2200 | 2200 | 2200 | 73 |
| 431 | 20230726 | 120800 | 1599777105 | 2200 | 2200 | 2200 | 2195 | 2616 |
| 432 | 20230726 | 120700 | 1594032140 | 2200 | 2200 | 2200 | 2195 | 2129 |
| 433 | 20230726 | 120600 | 1589349080 | 2200 | 2210 | 2215 | 2200 | 4044 |
| 434 | 20230726 | 120500 | 1580446245 | 2205 | 2205 | 2205 | 2200 | 3484 |
| 435 | 20230726 | 120400 | 1572774025 | 2205 | 2205 | 2205 | 2205 | 427 |
| 436 | 20230726 | 120300 | 1571832490 | 2205 | 2205 | 2205 | 2205 | 0 |
| 437 | 20230726 | 120200 | 1571832490 | 2205 | 2205 | 2205 | 2205 | 1545 |
| 438 | 20230726 | 120100 | 1568425765 | 2200 | 2205 | 2205 | 2200 | 5145 |
| 439 | 20230726 | 120000 | 1557102660 | 2205 | 2205 | 2205 | 2200 | 7400 |
| 440 | 20230726 | 115900 | 1540790810 | 2205 | 2205 | 2205 | 2200 | 2288 |
| 441 | 20230726 | 115800 | 1535750725 | 2205 | 2205 | 2205 | 2200 | 2548 |
| 442 | 20230726 | 115700 | 1530133385 | 2205 | 2205 | 2205 | 2205 | 8204 |
| 443 | 20230726 | 115600 | 1512043565 | 2205 | 2215 | 2215 | 2205 | 7036 |
| 444 | 20230726 | 115500 | 1496466855 | 2215 | 2215 | 2215 | 2215 | 384 |
| 445 | 20230726 | 115400 | 1495616295 | 2210 | 2210 | 2210 | 2210 | 0 |
| 446 | 20230726 | 115300 | 1495616295 | 2210 | 2210 | 2210 | 2210 | 1017 |
| 447 | 20230726 | 115200 | 1493368725 | 2210 | 2210 | 2210 | 2210 | 32 |
| 448 | 20230726 | 115100 | 1493298005 | 2200 | 2205 | 2210 | 2200 | 1555 |
| 449 | 20230726 | 115000 | 1489868575 | 2205 | 2215 | 2215 | 2205 | 764 |
| 450 | 20230726 | 114900 | 1488177115 | 2215 | 2215 | 2215 | 2210 | 500 |
| 451 | 20230726 | 114800 | 1487071895 | 2215 | 2215 | 2215 | 2215 | 24 |
| 452 | 20230726 | 114700 | 1487018735 | 2215 | 2210 | 2215 | 2210 | 160 |
| 453 | 20230726 | 114600 | 1486664700 | 2210 | 2210 | 2210 | 2210 | 76 |
| 454 | 20230726 | 114500 | 1486496740 | 2210 | 2205 | 2210 | 2205 | 3489 |
| 455 | 20230726 | 114400 | 1478803000 | 2200 | 2210 | 2215 | 2200 | 4699 |
| 456 | 20230726 | 114300 | 1468440530 | 2225 | 2215 | 2225 | 2205 | 1774 |
| 457 | 20230726 | 114200 | 1464523040 | 2210 | 2215 | 2215 | 2210 | 400 |
| 458 | 20230726 | 114100 | 1463637455 | 2210 | 2210 | 2210 | 2210 | 2400 |
| 459 | 20230726 | 114000 | 1458333455 | 2200 | 2220 | 2220 | 2200 | 6265 |
| 460 | 20230726 | 113900 | 1444520360 | 2220 | 2220 | 2230 | 2220 | 614 |
| 461 | 20230726 | 113800 | 1443156255 | 2230 | 2220 | 2230 | 2220 | 150 |
| 462 | 20230726 | 113700 | 1442823245 | 2230 | 2225 | 2230 | 2225 | 225 |
| 463 | 20230726 | 113600 | 1442322265 | 2225 | 2220 | 2225 | 2220 | 1220 |
| 464 | 20230726 | 113500 | 1439612365 | 2220 | 2220 | 2220 | 2220 | 120 |
| 465 | 20230726 | 113400 | 1439345965 | 2220 | 2220 | 2225 | 2220 | 559 |
| 466 | 20230726 | 113300 | 1438102780 | 2210 | 2210 | 2210 | 2205 | 1028 |
| 467 | 20230726 | 113200 | 1435835725 | 2210 | 2215 | 2220 | 2210 | 1292 |
| 468 | 20230726 | 113100 | 1432978340 | 2210 | 2210 | 2210 | 2210 | 1 |
| 469 | 20230726 | 113000 | 1432976130 | 2215 | 2215 | 2215 | 2215 | 301 |
| 470 | 20230726 | 112900 | 1432309415 | 2205 | 2205 | 2205 | 2205 | 85 |
| 471 | 20230726 | 112800 | 1432121990 | 2205 | 2210 | 2210 | 2205 | 1810 |
| 472 | 20230726 | 112700 | 1428128455 | 2205 | 2205 | 2205 | 2205 | 19 |
| 473 | 20230726 | 112600 | 1428086560 | 2205 | 2215 | 2220 | 2205 | 1183 |
| 474 | 20230726 | 112500 | 1425477865 | 2220 | 2220 | 2220 | 2220 | 1750 |
| 475 | 20230726 | 112400 | 1421592865 | 2215 | 2215 | 2215 | 2215 | 1 |
| 476 | 20230726 | 112300 | 1421590650 | 2210 | 2210 | 2210 | 2210 | 20 |
| 477 | 20230726 | 112200 | 1421546450 | 2210 | 2210 | 2210 | 2205 | 628 |
| 478 | 20230726 | 112100 | 1420158620 | 2210 | 2210 | 2210 | 2210 | 0 |
| 479 | 20230726 | 112000 | 1420158620 | 2210 | 2210 | 2210 | 2210 | 808 |
| 480 | 20230726 | 111900 | 1418372940 | 2210 | 2210 | 2210 | 2210 | 70 |
| 481 | 20230726 | 111800 | 1418218240 | 2210 | 2220 | 2220 | 2210 | 113 |
| 482 | 20230726 | 111700 | 1417968500 | 2210 | 2215 | 2215 | 2210 | 869 |
| 483 | 20230726 | 111600 | 1416043675 | 2215 | 2215 | 2215 | 2215 | 1625 |
| 484 | 20230726 | 111500 | 1412444300 | 2215 | 2215 | 2215 | 2210 | 383 |
| 485 | 20230726 | 111400 | 1411596350 | 2215 | 2215 | 2215 | 2210 | 100 |
| 486 | 20230726 | 111300 | 1411374890 | 2210 | 2210 | 2210 | 2210 | 5 |
| 487 | 20230726 | 111200 | 1411363840 | 2210 | 2215 | 2215 | 2210 | 1563 |
| 488 | 20230726 | 111100 | 1407909070 | 2210 | 2215 | 2215 | 2210 | 52 |
| 489 | 20230726 | 111000 | 1407794145 | 2205 | 2205 | 2205 | 2205 | 0 |
| 490 | 20230726 | 110900 | 1407794145 | 2205 | 2205 | 2205 | 2205 | 393 |
| 491 | 20230726 | 110800 | 1406927580 | 2205 | 2215 | 2215 | 2205 | 2775 |
| 492 | 20230726 | 110700 | 1400806640 | 2210 | 2215 | 2215 | 2210 | 50 |
| 493 | 20230726 | 110600 | 1400696135 | 2210 | 2215 | 2215 | 2210 | 300 |
| 494 | 20230726 | 110500 | 1400032335 | 2210 | 2210 | 2210 | 2210 | 0 |
| 495 | 20230726 | 110400 | 1400032335 | 2210 | 2220 | 2220 | 2210 | 188 |
| 496 | 20230726 | 110300 | 1399616645 | 2220 | 2220 | 2220 | 2220 | 205 |
| 497 | 20230726 | 110200 | 1399161545 | 2220 | 2220 | 2220 | 2220 | 221 |
| 498 | 20230726 | 110100 | 1398670925 | 2220 | 2215 | 2220 | 2210 | 98 |
| 499 | 20230726 | 110000 | 1398453545 | 2220 | 2210 | 2220 | 2210 | 521 |
| 500 | 20230726 | 105900 | 1397301225 | 2220 | 2220 | 2220 | 2220 | 57 |
| 501 | 20230726 | 105800 | 1397174685 | 2220 | 2215 | 2220 | 2215 | 6790 |
| 502 | 20230726 | 105700 | 1382105935 | 2215 | 2220 | 2220 | 2215 | 385 |
| 503 | 20230726 | 105600 | 1381252160 | 2220 | 2220 | 2220 | 2215 | 202 |
| 504 | 20230726 | 105500 | 1380803725 | 2215 | 2215 | 2215 | 2215 | 912 |
| 505 | 20230726 | 105400 | 1378783645 | 2215 | 2210 | 2215 | 2210 | 314 |
| 506 | 20230726 | 105300 | 1378089505 | 2210 | 2205 | 2210 | 2205 | 1020 |
| 507 | 20230726 | 105200 | 1375840305 | 2205 | 2210 | 2210 | 2205 | 2166 |
| 508 | 20230726 | 105100 | 1371058520 | 2205 | 2195 | 2205 | 2195 | 147 |
| 509 | 20230726 | 105000 | 1370735455 | 2205 | 2205 | 2205 | 2200 | 8080 |
| 510 | 20230726 | 104900 | 1352939055 | 2200 | 2200 | 2200 | 2195 | 49 |
| 511 | 20230726 | 104800 | 1352831400 | 2200 | 2195 | 2200 | 2195 | 5186 |
| 512 | 20230726 | 104700 | 1341445615 | 2200 | 2205 | 2205 | 2200 | 10041 |
| 513 | 20230726 | 104600 | 1319355225 | 2205 | 2210 | 2210 | 2205 | 2322 |
| 514 | 20230726 | 104500 | 1314234965 | 2200 | 2205 | 2205 | 2200 | 197 |
| 515 | 20230726 | 104400 | 1313801325 | 2210 | 2205 | 2210 | 2200 | 1856 |
| 516 | 20230726 | 104300 | 1309708880 | 2205 | 2210 | 2215 | 2205 | 9060 |
| 517 | 20230726 | 104200 | 1289643375 | 2200 | 2205 | 2210 | 2200 | 18816 |
| 518 | 20230726 | 104100 | 1248201905 | 2210 | 2210 | 2210 | 2210 | 0 |
| 519 | 20230726 | 104000 | 1248201905 | 2210 | 2205 | 2215 | 2205 | 1546 |
| 520 | 20230726 | 103900 | 1244785250 | 2205 | 2215 | 2215 | 2205 | 12536 |
| 521 | 20230726 | 103800 | 1217089870 | 2215 | 2220 | 2220 | 2215 | 10 |
| 522 | 20230726 | 103700 | 1217067680 | 2225 | 2225 | 2225 | 2225 | 1352 |
| 523 | 20230726 | 103600 | 1214059480 | 2225 | 2225 | 2225 | 2220 | 3380 |
| 524 | 20230726 | 103500 | 1206539020 | 2225 | 2220 | 2225 | 2220 | 72 |
| 525 | 20230726 | 103400 | 1206379020 | 2215 | 2220 | 2220 | 2215 | 314 |
| 526 | 20230726 | 103300 | 1205683240 | 2220 | 2220 | 2225 | 2220 | 1046 |
| 527 | 20230726 | 103200 | 1203361065 | 2220 | 2215 | 2220 | 2215 | 112 |
| 528 | 20230726 | 103100 | 1203112740 | 2210 | 2210 | 2210 | 2210 | 813 |
| 529 | 20230726 | 103000 | 1201316010 | 2210 | 2210 | 2210 | 2210 | 879 |
| 530 | 20230726 | 102900 | 1199373420 | 2210 | 2210 | 2210 | 2210 | 471 |
| 531 | 20230726 | 102800 | 1198332510 | 2215 | 2215 | 2215 | 2210 | 3536 |
| 532 | 20230726 | 102700 | 1190506335 | 2215 | 2215 | 2215 | 2210 | 10200 |
| 533 | 20230726 | 102600 | 1167964080 | 2215 | 2215 | 2215 | 2215 | 1146 |
| 534 | 20230726 | 102500 | 1165425690 | 2215 | 2215 | 2215 | 2215 | 3661 |
| 535 | 20230726 | 102400 | 1157316575 | 2215 | 2220 | 2220 | 2215 | 264 |
| 536 | 20230726 | 102300 | 1156730995 | 2220 | 2215 | 2220 | 2215 | 7588 |
| 537 | 20230726 | 102200 | 1139913860 | 2215 | 2220 | 2220 | 2215 | 3421 |
| 538 | 20230726 | 102100 | 1132321955 | 2220 | 2245 | 2245 | 2220 | 11268 |
| 539 | 20230726 | 102000 | 1107212615 | 2245 | 2240 | 2245 | 2235 | 1371 |
| 540 | 20230726 | 101900 | 1104145520 | 2240 | 2235 | 2240 | 2235 | 93 |
| 541 | 20230726 | 101800 | 1103937265 | 2235 | 2235 | 2235 | 2235 | 457 |
| 542 | 20230726 | 101700 | 1102915870 | 2235 | 2245 | 2245 | 2235 | 3057 |
| 543 | 20230726 | 101600 | 1096077350 | 2245 | 2235 | 2245 | 2235 | 208 |
| 544 | 20230726 | 101500 | 1095612450 | 2235 | 2240 | 2240 | 2235 | 1862 |
| 545 | 20230726 | 101400 | 1091450260 | 2235 | 2235 | 2260 | 2235 | 1497 |
| 546 | 20230726 | 101300 | 1088101820 | 2235 | 2225 | 2265 | 2220 | 101984 |
| 547 | 20230726 | 101200 | 860668795 | 2225 | 2225 | 2225 | 2220 | 1908 |
| 548 | 20230726 | 101100 | 856423500 | 2225 | 2235 | 2235 | 2225 | 1828 |
| 549 | 20230726 | 101000 | 852351660 | 2235 | 2220 | 2235 | 2220 | 21347 |
| 550 | 20230726 | 100900 | 804653825 | 2220 | 2220 | 2220 | 2220 | 2238 |
| 551 | 20230726 | 100800 | 799685465 | 2220 | 2230 | 2230 | 2220 | 640 |
| 552 | 20230726 | 100700 | 798264060 | 2230 | 2230 | 2230 | 2230 | 436 |
| 553 | 20230726 | 100600 | 797291780 | 2230 | 2230 | 2230 | 2220 | 3668 |
| 554 | 20230726 | 100500 | 789133215 | 2230 | 2225 | 2230 | 2220 | 7595 |
| 555 | 20230726 | 100400 | 772238820 | 2220 | 2225 | 2225 | 2220 | 11588 |
| 556 | 20230726 | 100300 | 746467500 | 2230 | 2230 | 2235 | 2230 | 4066 |
| 557 | 20230726 | 100200 | 737399645 | 2230 | 2235 | 2235 | 2230 | 550 |
| 558 | 20230726 | 100100 | 736173135 | 2230 | 2230 | 2230 | 2230 | 965 |
| 559 | 20230726 | 100000 | 734021185 | 2235 | 2230 | 2235 | 2225 | 169 |
| 560 | 20230726 | 095900 | 733643880 | 2225 | 2230 | 2230 | 2225 | 918 |
| 561 | 20230726 | 095800 | 731600880 | 2230 | 2240 | 2240 | 2225 | 2154 |
| 562 | 20230726 | 095700 | 726795675 | 2240 | 2240 | 2240 | 2235 | 886 |
| 563 | 20230726 | 095600 | 724814860 | 2240 | 2240 | 2240 | 2240 | 253 |
| 564 | 20230726 | 095500 | 724248140 | 2240 | 2260 | 2260 | 2240 | 1324 |
| 565 | 20230726 | 095400 | 721277715 | 2250 | 2240 | 2250 | 2240 | 249 |
| 566 | 20230726 | 095300 | 720718015 | 2250 | 2250 | 2250 | 2250 | 1536 |
| 567 | 20230726 | 095200 | 717262015 | 2250 | 2250 | 2250 | 2250 | 590 |
| 568 | 20230726 | 095100 | 715934515 | 2250 | 2235 | 2250 | 2235 | 516 |
| 569 | 20230726 | 095000 | 714778195 | 2235 | 2230 | 2235 | 2230 | 13750 |
| 570 | 20230726 | 094900 | 684105195 | 2230 | 2230 | 2230 | 2230 | 11715 |
| 571 | 20230726 | 094800 | 657980745 | 2220 | 2235 | 2245 | 2220 | 11106 |
| 572 | 20230726 | 094700 | 633232555 | 2245 | 2240 | 2245 | 2235 | 906 |
| 573 | 20230726 | 094600 | 631205870 | 2245 | 2245 | 2245 | 2245 | 1050 |
| 574 | 20230726 | 094500 | 628848620 | 2245 | 2245 | 2245 | 2235 | 2475 |
| 575 | 20230726 | 094400 | 623304440 | 2245 | 2250 | 2250 | 2245 | 2554 |
| 576 | 20230726 | 094300 | 617570270 | 2245 | 2245 | 2245 | 2245 | 1096 |
| 577 | 20230726 | 094200 | 615109750 | 2245 | 2260 | 2260 | 2245 | 1696 |
| 578 | 20230726 | 094100 | 611286900 | 2260 | 2265 | 2265 | 2260 | 140 |
| 579 | 20230726 | 094000 | 610969900 | 2260 | 2260 | 2260 | 2260 | 1300 |
| 580 | 20230726 | 093900 | 608031900 | 2250 | 2260 | 2265 | 2245 | 3085 |
| 581 | 20230726 | 093800 | 601081790 | 2270 | 2270 | 2270 | 2260 | 2545 |
| 582 | 20230726 | 093700 | 595311920 | 2275 | 2275 | 2275 | 2270 | 251 |
| 583 | 20230726 | 093600 | 594741095 | 2260 | 2255 | 2260 | 2255 | 1884 |
| 584 | 20230726 | 093500 | 590485825 | 2255 | 2260 | 2275 | 2255 | 2968 |
| 585 | 20230726 | 093400 | 583779835 | 2275 | 2260 | 2275 | 2260 | 5688 |
| 586 | 20230726 | 093300 | 570859095 | 2260 | 2250 | 2260 | 2250 | 3475 |
| 587 | 20230726 | 093200 | 563031235 | 2250 | 2240 | 2250 | 2240 | 8645 |
| 588 | 20230726 | 093100 | 543600895 | 2240 | 2240 | 2240 | 2240 | 1230 |
| 589 | 20230726 | 093000 | 540845695 | 2240 | 2240 | 2250 | 2240 | 1230 |
| 590 | 20230726 | 092900 | 538088965 | 2230 | 2235 | 2235 | 2230 | 1593 |
| 591 | 20230726 | 092800 | 534534145 | 2235 | 2250 | 2250 | 2235 | 4378 |
| 592 | 20230726 | 092700 | 524746890 | 2235 | 2250 | 2250 | 2235 | 1791 |
| 593 | 20230726 | 092600 | 520738835 | 2250 | 2240 | 2255 | 2240 | 1164 |
| 594 | 20230726 | 092500 | 518124545 | 2240 | 2255 | 2255 | 2240 | 4170 |
| 595 | 20230726 | 092400 | 508783400 | 2240 | 2240 | 2240 | 2240 | 7165 |
| 596 | 20230726 | 092300 | 492733800 | 2240 | 2245 | 2255 | 2240 | 1221 |
| 597 | 20230726 | 092200 | 489996755 | 2245 | 2240 | 2265 | 2235 | 12706 |
| 598 | 20230726 | 092100 | 461426760 | 2240 | 2250 | 2250 | 2230 | 4875 |
| 599 | 20230726 | 092000 | 450501260 | 2250 | 2245 | 2250 | 2240 | 2269 |
| 600 | 20230726 | 091900 | 445412720 | 2245 | 2255 | 2255 | 2245 | 4790 |
| 601 | 20230726 | 091800 | 434629660 | 2255 | 2250 | 2255 | 2245 | 3015 |
| 602 | 20230726 | 091700 | 427846875 | 2245 | 2245 | 2245 | 2245 | 1429 |
| 603 | 20230726 | 091600 | 424638770 | 2245 | 2255 | 2255 | 2240 | 4738 |
| 604 | 20230726 | 091500 | 413997190 | 2255 | 2255 | 2255 | 2245 | 8511 |
| 605 | 20230726 | 091400 | 394836150 | 2255 | 2275 | 2280 | 2245 | 4225 |
| 606 | 20230726 | 091300 | 385253550 | 2275 | 2250 | 2280 | 2240 | 13888 |
| 607 | 20230726 | 091200 | 354076450 | 2255 | 2280 | 2280 | 2255 | 8171 |
| 608 | 20230726 | 091100 | 335550945 | 2290 | 2280 | 2295 | 2240 | 12374 |
| 609 | 20230726 | 091000 | 307495885 | 2275 | 2300 | 2300 | 2275 | 15217 |
| 610 | 20230726 | 090900 | 272631650 | 2300 | 2270 | 2300 | 2270 | 19736 |
| 611 | 20230726 | 090800 | 227693775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 612 | 20230726 | 090700 | 227693775 | 2170 | 2300 | 2305 | 2170 | 20458 |
| 613 | 20230726 | 090600 | 181560980 | 2300 | 2325 | 2325 | 2295 | 25991 |
| 614 | 20230726 | 090500 | 121517280 | 2325 | 2330 | 2335 | 2325 | 1475 |
| 615 | 20230726 | 090400 | 118082775 | 2330 | 2345 | 2345 | 2330 | 12018 |
| 616 | 20230726 | 090300 | 89987580 | 2345 | 2355 | 2355 | 2345 | 1289 |
| 617 | 20230726 | 090200 | 86956745 | 2355 | 2360 | 2360 | 2355 | 337 |
| 618 | 20230726 | 090100 | 86161960 | 2360 | 2365 | 2395 | 2355 | 7453 |
| 619 | 20230726 | 090000 | 68442445 | 2355 | 2345 | 2360 | 2345 | 29061 |