29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 2698 |
| 3 | 20230726 | 190500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20230726 | 190400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20230726 | 190300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20230726 | 190200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20230726 | 190100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20230726 | 190000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20230726 | 185900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20230726 | 185800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20230726 | 185700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20230726 | 185600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20230726 | 185500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20230726 | 185400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20230726 | 185300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20230726 | 185200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20230726 | 185100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20230726 | 185000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20230726 | 184900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20230726 | 184800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20230726 | 184700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20230726 | 184600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20230726 | 184500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20230726 | 184400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20230726 | 184300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20230726 | 184200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20230726 | 184100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20230726 | 184000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20230726 | 183900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20230726 | 183800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20230726 | 183700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20230726 | 183600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 2698 |
| 33 | 20230726 | 183500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20230726 | 183400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20230726 | 183300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20230726 | 183200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20230726 | 183100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20230726 | 183000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20230726 | 182900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20230726 | 182800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20230726 | 182700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20230726 | 182600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20230726 | 182500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20230726 | 182400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20230726 | 182300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20230726 | 182200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20230726 | 182100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20230726 | 182000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20230726 | 181900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20230726 | 181800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20230726 | 181700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20230726 | 181600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20230726 | 181500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20230726 | 181400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20230726 | 181300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20230726 | 181200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20230726 | 181100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20230726 | 181000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20230726 | 180900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20230726 | 180800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20230726 | 180700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20230726 | 180600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 2698 |
| 63 | 20230726 | 180500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20230726 | 180400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20230726 | 180300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20230726 | 180200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20230726 | 180100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20230726 | 180000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20230726 | 175900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20230726 | 175800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20230726 | 175700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20230726 | 175600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20230726 | 175500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20230726 | 175400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20230726 | 175300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20230726 | 175200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20230726 | 175100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20230726 | 175000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20230726 | 174900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20230726 | 174800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20230726 | 174700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20230726 | 174600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20230726 | 174500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20230726 | 174400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20230726 | 174300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20230726 | 174200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20230726 | 174100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20230726 | 174000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20230726 | 173900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20230726 | 173800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20230726 | 173700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20230726 | 173600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 2698 |
| 93 | 20230726 | 173500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20230726 | 173400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20230726 | 173300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20230726 | 173200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20230726 | 173100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20230726 | 173000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20230726 | 172900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20230726 | 172800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20230726 | 172700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20230726 | 172600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20230726 | 172500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20230726 | 172400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20230726 | 172300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20230726 | 172200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20230726 | 172100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20230726 | 172000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20230726 | 171900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20230726 | 171800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20230726 | 171700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20230726 | 171600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20230726 | 171500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20230726 | 171400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20230726 | 171300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20230726 | 171200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20230726 | 171100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20230726 | 171000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20230726 | 170900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20230726 | 170800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20230726 | 170700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20230726 | 170600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 2698 |
| 123 | 20230726 | 170500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20230726 | 170400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20230726 | 170300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20230726 | 170200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20230726 | 170100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20230726 | 170000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20230726 | 165900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20230726 | 165800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20230726 | 165700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20230726 | 165600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20230726 | 165500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20230726 | 165400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20230726 | 165300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20230726 | 165200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20230726 | 165100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20230726 | 165000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20230726 | 164900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20230726 | 164800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20230726 | 164700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20230726 | 164600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20230726 | 164500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20230726 | 164400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20230726 | 164300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20230726 | 164200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20230726 | 164100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20230726 | 164000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20230726 | 163900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20230726 | 163800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20230726 | 163700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20230726 | 163600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 2698 |
| 153 | 20230726 | 163500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20230726 | 163400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20230726 | 163300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20230726 | 163200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20230726 | 163100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20230726 | 163000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20230726 | 162900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20230726 | 162800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20230726 | 162700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20230726 | 162600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20230726 | 162500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20230726 | 162400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20230726 | 162300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20230726 | 162200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20230726 | 162100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20230726 | 162000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20230726 | 161900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20230726 | 161800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20230726 | 161700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20230726 | 161600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20230726 | 161500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20230726 | 161400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20230726 | 161300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20230726 | 161200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20230726 | 161100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20230726 | 161000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20230726 | 160900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20230726 | 160800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20230726 | 160700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20230726 | 160600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 2698 |
| 183 | 20230726 | 160500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20230726 | 160400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20230726 | 160300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20230726 | 160200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20230726 | 160100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20230726 | 160000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20230726 | 155900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20230726 | 155800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20230726 | 155700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20230726 | 155600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20230726 | 155500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20230726 | 155400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20230726 | 155300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20230726 | 155200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20230726 | 155100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20230726 | 155000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20230726 | 154900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20230726 | 154800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20230726 | 154700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20230726 | 154600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20230726 | 154500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20230726 | 154400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20230726 | 154300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20230726 | 154200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20230726 | 154100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20230726 | 154000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20230726 | 153900 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20230726 | 153800 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20230726 | 153700 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20230726 | 153600 | 802755190 | 3470 | 3470 | 3470 | 3470 | 2698 |
| 213 | 20230726 | 153500 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20230726 | 153400 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20230726 | 153300 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20230726 | 153200 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20230726 | 153100 | 802755190 | 3470 | 3470 | 3470 | 3470 | 0 |
| 218 | 20230726 | 153000 | 802755190 | 3470 | 3470 | 3470 | 3470 | 2698 |
| 219 | 20230726 | 152900 | 793393130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20230726 | 152800 | 793393130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20230726 | 152700 | 793393130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20230726 | 152600 | 793393130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20230726 | 152500 | 793393130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20230726 | 152400 | 793393130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20230726 | 152300 | 793393130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20230726 | 152200 | 793393130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20230726 | 152100 | 793393130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20230726 | 152000 | 793393130 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20230726 | 151900 | 793393130 | 3540 | 3525 | 3540 | 3515 | 350 |
| 230 | 20230726 | 151800 | 792157380 | 3525 | 3525 | 3525 | 3525 | 1 |
| 231 | 20230726 | 151700 | 792153855 | 3525 | 3515 | 3525 | 3495 | 315 |
| 232 | 20230726 | 151600 | 791046380 | 3515 | 3515 | 3515 | 3515 | 10 |
| 233 | 20230726 | 151500 | 791011230 | 3515 | 3510 | 3515 | 3470 | 395 |
| 234 | 20230726 | 151400 | 789631130 | 3510 | 3490 | 3520 | 3475 | 1400 |
| 235 | 20230726 | 151300 | 784748095 | 3520 | 3515 | 3520 | 3515 | 274 |
| 236 | 20230726 | 151200 | 783784660 | 3515 | 3505 | 3515 | 3505 | 1000 |
| 237 | 20230726 | 151100 | 780273885 | 3505 | 3505 | 3505 | 3505 | 20 |
| 238 | 20230726 | 151000 | 780203785 | 3505 | 3505 | 3505 | 3505 | 15 |
| 239 | 20230726 | 150900 | 780151210 | 3510 | 3510 | 3515 | 3485 | 286 |
| 240 | 20230726 | 150800 | 779151895 | 3490 | 3510 | 3510 | 3490 | 381 |
| 241 | 20230726 | 150700 | 777820535 | 3515 | 3505 | 3515 | 3505 | 77 |
| 242 | 20230726 | 150600 | 777550140 | 3495 | 3490 | 3495 | 3485 | 11362 |
| 243 | 20230726 | 150500 | 737840315 | 3485 | 3480 | 3490 | 3465 | 560 |
| 244 | 20230726 | 150400 | 735892160 | 3495 | 3500 | 3500 | 3495 | 201 |
| 245 | 20230726 | 150300 | 735188665 | 3495 | 3505 | 3505 | 3495 | 961 |
| 246 | 20230726 | 150200 | 731824000 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20230726 | 150100 | 731824000 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20230726 | 150000 | 731824000 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20230726 | 145900 | 731824000 | 3505 | 3505 | 3505 | 3505 | 200 |
| 250 | 20230726 | 145800 | 731123000 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20230726 | 145700 | 731123000 | 3505 | 3505 | 3505 | 3505 | 755 |
| 252 | 20230726 | 145600 | 728476725 | 3515 | 3515 | 3515 | 3515 | 45 |
| 253 | 20230726 | 145500 | 728318550 | 3520 | 3520 | 3520 | 3520 | 100 |
| 254 | 20230726 | 145400 | 727966550 | 3520 | 3520 | 3520 | 3520 | 2 |
| 255 | 20230726 | 145300 | 727959510 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20230726 | 145200 | 727959510 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20230726 | 145100 | 727959510 | 3500 | 3500 | 3500 | 3500 | 607 |
| 258 | 20230726 | 145000 | 725835010 | 3500 | 3515 | 3515 | 3500 | 166 |
| 259 | 20230726 | 144900 | 725252435 | 3520 | 3520 | 3520 | 3520 | 0 |
| 260 | 20230726 | 144800 | 725252435 | 3520 | 3520 | 3520 | 3520 | 770 |
| 261 | 20230726 | 144700 | 722542035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 262 | 20230726 | 144600 | 722542035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 263 | 20230726 | 144500 | 722542035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 264 | 20230726 | 144400 | 722542035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 265 | 20230726 | 144300 | 722542035 | 3525 | 3525 | 3525 | 3525 | 30 |
| 266 | 20230726 | 144200 | 722436285 | 3530 | 3530 | 3530 | 3530 | 0 |
| 267 | 20230726 | 144100 | 722436285 | 3530 | 3530 | 3530 | 3530 | 10 |
| 268 | 20230726 | 144000 | 722400985 | 3535 | 3535 | 3535 | 3535 | 0 |
| 269 | 20230726 | 143900 | 722400985 | 3535 | 3535 | 3535 | 3535 | 0 |
| 270 | 20230726 | 143800 | 722400985 | 3535 | 3535 | 3535 | 3535 | 0 |
| 271 | 20230726 | 143700 | 722400985 | 3535 | 3535 | 3535 | 3535 | 500 |
| 272 | 20230726 | 143600 | 720633485 | 3535 | 3535 | 3535 | 3535 | 15 |
| 273 | 20230726 | 143500 | 720580460 | 3540 | 3525 | 3540 | 3525 | 492 |
| 274 | 20230726 | 143400 | 718841800 | 3520 | 3520 | 3520 | 3520 | 7131 |
| 275 | 20230726 | 143300 | 693740680 | 3520 | 3520 | 3520 | 3520 | 11 |
| 276 | 20230726 | 143200 | 693701960 | 3520 | 3500 | 3520 | 3500 | 5002 |
| 277 | 20230726 | 143100 | 676135930 | 3495 | 3465 | 3495 | 3465 | 4184 |
| 278 | 20230726 | 143000 | 661545925 | 3485 | 3485 | 3485 | 3485 | 57 |
| 279 | 20230726 | 142900 | 661347280 | 3490 | 3490 | 3490 | 3490 | 0 |
| 280 | 20230726 | 142800 | 661347280 | 3490 | 3490 | 3490 | 3490 | 501 |
| 281 | 20230726 | 142700 | 659598790 | 3480 | 3475 | 3480 | 3455 | 5138 |
| 282 | 20230726 | 142600 | 641748870 | 3490 | 3490 | 3490 | 3490 | 0 |
| 283 | 20230726 | 142500 | 641748870 | 3490 | 3490 | 3490 | 3490 | 0 |
| 284 | 20230726 | 142400 | 641748870 | 3490 | 3475 | 3490 | 3475 | 301 |
| 285 | 20230726 | 142300 | 640702880 | 3490 | 3490 | 3490 | 3490 | 0 |
| 286 | 20230726 | 142200 | 640702880 | 3490 | 3490 | 3490 | 3490 | 1 |
| 287 | 20230726 | 142100 | 640699390 | 3505 | 3505 | 3505 | 3505 | 0 |
| 288 | 20230726 | 142000 | 640699390 | 3505 | 3505 | 3505 | 3505 | 0 |
| 289 | 20230726 | 141900 | 640699390 | 3505 | 3505 | 3505 | 3505 | 0 |
| 290 | 20230726 | 141800 | 640699390 | 3505 | 3505 | 3505 | 3505 | 1 |
| 291 | 20230726 | 141700 | 640695885 | 3475 | 3490 | 3490 | 3475 | 122 |
| 292 | 20230726 | 141600 | 640271605 | 3485 | 3475 | 3485 | 3475 | 282 |
| 293 | 20230726 | 141500 | 639289835 | 3485 | 3485 | 3485 | 3485 | 127 |
| 294 | 20230726 | 141400 | 638847240 | 3490 | 3485 | 3490 | 3485 | 196 |
| 295 | 20230726 | 141300 | 638164010 | 3490 | 3490 | 3490 | 3490 | 0 |
| 296 | 20230726 | 141200 | 638164010 | 3490 | 3490 | 3490 | 3490 | 0 |
| 297 | 20230726 | 141100 | 638164010 | 3490 | 3490 | 3490 | 3490 | 0 |
| 298 | 20230726 | 141000 | 638164010 | 3490 | 3490 | 3490 | 3490 | 0 |
| 299 | 20230726 | 140900 | 638164010 | 3490 | 3480 | 3490 | 3480 | 3 |
| 300 | 20230726 | 140800 | 638153560 | 3480 | 3485 | 3505 | 3480 | 183 |
| 301 | 20230726 | 140700 | 637516680 | 3485 | 3495 | 3495 | 3485 | 3 |
| 302 | 20230726 | 140600 | 637506215 | 3470 | 3495 | 3495 | 3470 | 169 |
| 303 | 20230726 | 140500 | 636919760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 304 | 20230726 | 140400 | 636919760 | 3505 | 3505 | 3505 | 3505 | 0 |
| 305 | 20230726 | 140300 | 636919760 | 3505 | 3465 | 3505 | 3465 | 459 |
| 306 | 20230726 | 140200 | 635327795 | 3465 | 3460 | 3465 | 3460 | 86 |
| 307 | 20230726 | 140100 | 635030230 | 3460 | 3455 | 3460 | 3455 | 53 |
| 308 | 20230726 | 140000 | 634847110 | 3455 | 3455 | 3455 | 3450 | 1581 |
| 309 | 20230726 | 135900 | 629386720 | 3455 | 3460 | 3460 | 3455 | 1144 |
| 310 | 20230726 | 135800 | 625428485 | 3465 | 3470 | 3470 | 3465 | 425 |
| 311 | 20230726 | 135700 | 623955850 | 3475 | 3480 | 3480 | 3475 | 384 |
| 312 | 20230726 | 135600 | 622621020 | 3465 | 3510 | 3510 | 3465 | 1815 |
| 313 | 20230726 | 135500 | 616314490 | 3510 | 3510 | 3510 | 3510 | 1 |
| 314 | 20230726 | 135400 | 616310980 | 3495 | 3500 | 3500 | 3495 | 2343 |
| 315 | 20230726 | 135300 | 608121195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 316 | 20230726 | 135200 | 608121195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 317 | 20230726 | 135100 | 608121195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 318 | 20230726 | 135000 | 608121195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 319 | 20230726 | 134900 | 608121195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 320 | 20230726 | 134800 | 608121195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 321 | 20230726 | 134700 | 608121195 | 3520 | 3510 | 3520 | 3510 | 750 |
| 322 | 20230726 | 134600 | 605481520 | 3510 | 3510 | 3510 | 3510 | 170 |
| 323 | 20230726 | 134500 | 604884820 | 3520 | 3505 | 3520 | 3505 | 4000 |
| 324 | 20230726 | 134400 | 590815700 | 3510 | 3500 | 3510 | 3500 | 2119 |
| 325 | 20230726 | 134300 | 583379450 | 3505 | 3505 | 3505 | 3505 | 0 |
| 326 | 20230726 | 134200 | 583379450 | 3505 | 3495 | 3505 | 3495 | 12 |
| 327 | 20230726 | 134100 | 583337500 | 3465 | 3470 | 3470 | 3465 | 220 |
| 328 | 20230726 | 134000 | 582574170 | 3495 | 3485 | 3495 | 3475 | 1047 |
| 329 | 20230726 | 133900 | 578930770 | 3485 | 3485 | 3485 | 3485 | 126 |
| 330 | 20230726 | 133800 | 578491660 | 3505 | 3505 | 3505 | 3505 | 0 |
| 331 | 20230726 | 133700 | 578491660 | 3505 | 3505 | 3505 | 3505 | 0 |
| 332 | 20230726 | 133600 | 578491660 | 3505 | 3500 | 3505 | 3500 | 200 |
| 333 | 20230726 | 133500 | 577790745 | 3505 | 3505 | 3505 | 3505 | 0 |
| 334 | 20230726 | 133400 | 577790745 | 3505 | 3505 | 3505 | 3505 | 0 |
| 335 | 20230726 | 133300 | 577790745 | 3505 | 3480 | 3505 | 3480 | 369 |
| 336 | 20230726 | 133200 | 576506600 | 3480 | 3480 | 3480 | 3480 | 0 |
| 337 | 20230726 | 133100 | 576506600 | 3480 | 3480 | 3480 | 3480 | 1632 |
| 338 | 20230726 | 133000 | 570827240 | 3500 | 3500 | 3500 | 3500 | 3 |
| 339 | 20230726 | 132900 | 570816740 | 3500 | 3500 | 3500 | 3500 | 0 |
| 340 | 20230726 | 132800 | 570816740 | 3500 | 3485 | 3500 | 3480 | 2001 |
| 341 | 20230726 | 132700 | 563852745 | 3505 | 3505 | 3505 | 3505 | 100 |
| 342 | 20230726 | 132600 | 563502245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 343 | 20230726 | 132500 | 563502245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 344 | 20230726 | 132400 | 563502245 | 3505 | 3485 | 3505 | 3485 | 40 |
| 345 | 20230726 | 132300 | 563362645 | 3485 | 3485 | 3485 | 3480 | 3622 |
| 346 | 20230726 | 132200 | 550739980 | 3485 | 3485 | 3485 | 3485 | 605 |
| 347 | 20230726 | 132100 | 548631555 | 3505 | 3505 | 3505 | 3505 | 1 |
| 348 | 20230726 | 132000 | 548628050 | 3505 | 3480 | 3505 | 3480 | 184 |
| 349 | 20230726 | 131900 | 547987705 | 3490 | 3485 | 3490 | 3485 | 550 |
| 350 | 20230726 | 131800 | 546069705 | 3460 | 3465 | 3465 | 3460 | 3188 |
| 351 | 20230726 | 131700 | 535034075 | 3470 | 3475 | 3475 | 3470 | 1000 |
| 352 | 20230726 | 131600 | 531563960 | 3470 | 3470 | 3475 | 3470 | 736 |
| 353 | 20230726 | 131500 | 529009995 | 3470 | 3470 | 3470 | 3470 | 160 |
| 354 | 20230726 | 131400 | 528454795 | 3470 | 3470 | 3470 | 3470 | 0 |
| 355 | 20230726 | 131300 | 528454795 | 3470 | 3470 | 3470 | 3470 | 1396 |
| 356 | 20230726 | 131200 | 523610675 | 3465 | 3475 | 3475 | 3465 | 2105 |
| 357 | 20230726 | 131100 | 516308575 | 3470 | 3485 | 3485 | 3470 | 282 |
| 358 | 20230726 | 131000 | 515327385 | 3485 | 3485 | 3485 | 3485 | 309 |
| 359 | 20230726 | 130900 | 514250520 | 3485 | 3485 | 3490 | 3485 | 142 |
| 360 | 20230726 | 130800 | 513755010 | 3485 | 3485 | 3485 | 3485 | 27 |
| 361 | 20230726 | 130700 | 513660915 | 3490 | 3485 | 3490 | 3485 | 238 |
| 362 | 20230726 | 130600 | 512830575 | 3490 | 3495 | 3495 | 3490 | 497 |
| 363 | 20230726 | 130500 | 511094090 | 3495 | 3495 | 3495 | 3495 | 99 |
| 364 | 20230726 | 130400 | 510748085 | 3495 | 3495 | 3495 | 3495 | 7 |
| 365 | 20230726 | 130300 | 510723620 | 3495 | 3500 | 3505 | 3495 | 28 |
| 366 | 20230726 | 130200 | 510625625 | 3495 | 3495 | 3495 | 3495 | 2 |
| 367 | 20230726 | 130100 | 510618635 | 3495 | 3495 | 3495 | 3495 | 6 |
| 368 | 20230726 | 130000 | 510597665 | 3500 | 3500 | 3500 | 3495 | 63 |
| 369 | 20230726 | 125900 | 510377180 | 3505 | 3505 | 3505 | 3505 | 0 |
| 370 | 20230726 | 125800 | 510377180 | 3505 | 3505 | 3505 | 3505 | 0 |
| 371 | 20230726 | 125700 | 510377180 | 3505 | 3505 | 3505 | 3505 | 0 |
| 372 | 20230726 | 125600 | 510377180 | 3505 | 3505 | 3505 | 3505 | 0 |
| 373 | 20230726 | 125500 | 510377180 | 3505 | 3505 | 3505 | 3505 | 0 |
| 374 | 20230726 | 125400 | 510377180 | 3505 | 3500 | 3510 | 3500 | 19 |
| 375 | 20230726 | 125300 | 510310630 | 3510 | 3500 | 3510 | 3500 | 87 |
| 376 | 20230726 | 125200 | 510006120 | 3510 | 3500 | 3510 | 3500 | 61 |
| 377 | 20230726 | 125100 | 509792610 | 3510 | 3500 | 3510 | 3500 | 62 |
| 378 | 20230726 | 125000 | 509575600 | 3510 | 3505 | 3510 | 3505 | 1221 |
| 379 | 20230726 | 124900 | 505289910 | 3510 | 3495 | 3510 | 3495 | 2 |
| 380 | 20230726 | 124800 | 505282905 | 3495 | 3495 | 3495 | 3495 | 0 |
| 381 | 20230726 | 124700 | 505282905 | 3495 | 3495 | 3495 | 3490 | 503 |
| 382 | 20230726 | 124600 | 503524925 | 3490 | 3465 | 3490 | 3465 | 177 |
| 383 | 20230726 | 124500 | 502911195 | 3460 | 3495 | 3505 | 3460 | 4811 |
| 384 | 20230726 | 124400 | 486212850 | 3510 | 3515 | 3530 | 3500 | 9695 |
| 385 | 20230726 | 124300 | 452181330 | 3535 | 3530 | 3535 | 3515 | 1265 |
| 386 | 20230726 | 124200 | 447722010 | 3535 | 3525 | 3535 | 3525 | 548 |
| 387 | 20230726 | 124100 | 445787605 | 3525 | 3530 | 3530 | 3525 | 9 |
| 388 | 20230726 | 124000 | 445755875 | 3525 | 3525 | 3525 | 3525 | 211 |
| 389 | 20230726 | 123900 | 445012100 | 3525 | 3525 | 3525 | 3520 | 3 |
| 390 | 20230726 | 123800 | 445001530 | 3525 | 3525 | 3525 | 3525 | 0 |
| 391 | 20230726 | 123700 | 445001530 | 3525 | 3525 | 3525 | 3520 | 27 |
| 392 | 20230726 | 123600 | 444906480 | 3520 | 3520 | 3525 | 3520 | 54 |
| 393 | 20230726 | 123500 | 444716395 | 3525 | 3520 | 3525 | 3520 | 54 |
| 394 | 20230726 | 123400 | 444526310 | 3525 | 3520 | 3525 | 3515 | 1402 |
| 395 | 20230726 | 123300 | 439591265 | 3530 | 3525 | 3530 | 3525 | 5 |
| 396 | 20230726 | 123200 | 439573635 | 3530 | 3525 | 3530 | 3525 | 118 |
| 397 | 20230726 | 123100 | 439157670 | 3530 | 3530 | 3530 | 3530 | 1 |
| 398 | 20230726 | 123000 | 439154140 | 3535 | 3535 | 3535 | 3535 | 0 |
| 399 | 20230726 | 122900 | 439154140 | 3535 | 3535 | 3535 | 3535 | 1 |
| 400 | 20230726 | 122800 | 439150605 | 3535 | 3530 | 3535 | 3525 | 719 |
| 401 | 20230726 | 122700 | 436615610 | 3530 | 3530 | 3530 | 3530 | 100 |
| 402 | 20230726 | 122600 | 436262610 | 3540 | 3540 | 3540 | 3540 | 0 |
| 403 | 20230726 | 122500 | 436262610 | 3540 | 3540 | 3540 | 3540 | 0 |
| 404 | 20230726 | 122400 | 436262610 | 3540 | 3535 | 3540 | 3535 | 200 |
| 405 | 20230726 | 122300 | 435554730 | 3540 | 3525 | 3540 | 3525 | 662 |
| 406 | 20230726 | 122200 | 433213950 | 3540 | 3540 | 3540 | 3540 | 0 |
| 407 | 20230726 | 122100 | 433213950 | 3540 | 3535 | 3540 | 3535 | 140 |
| 408 | 20230726 | 122000 | 432718435 | 3535 | 3535 | 3535 | 3535 | 12 |
| 409 | 20230726 | 121900 | 432676015 | 3540 | 3530 | 3540 | 3530 | 185 |
| 410 | 20230726 | 121800 | 432022955 | 3530 | 3530 | 3530 | 3530 | 50 |
| 411 | 20230726 | 121700 | 431846455 | 3530 | 3530 | 3530 | 3530 | 0 |
| 412 | 20230726 | 121600 | 431846455 | 3530 | 3530 | 3530 | 3530 | 1 |
| 413 | 20230726 | 121500 | 431842925 | 3525 | 3525 | 3525 | 3525 | 569 |
| 414 | 20230726 | 121400 | 429837200 | 3525 | 3525 | 3525 | 3525 | 0 |
| 415 | 20230726 | 121300 | 429837200 | 3525 | 3525 | 3525 | 3525 | 0 |
| 416 | 20230726 | 121200 | 429837200 | 3525 | 3525 | 3525 | 3525 | 0 |
| 417 | 20230726 | 121100 | 429837200 | 3525 | 3525 | 3525 | 3525 | 0 |
| 418 | 20230726 | 121000 | 429837200 | 3525 | 3525 | 3525 | 3525 | 0 |
| 419 | 20230726 | 120900 | 429837200 | 3525 | 3525 | 3525 | 3525 | 0 |
| 420 | 20230726 | 120800 | 429837200 | 3525 | 3525 | 3525 | 3525 | 4 |
| 421 | 20230726 | 120700 | 429823100 | 3525 | 3520 | 3525 | 3520 | 2 |
| 422 | 20230726 | 120600 | 429816055 | 3515 | 3515 | 3525 | 3515 | 87 |
| 423 | 20230726 | 120500 | 429510240 | 3525 | 3525 | 3525 | 3525 | 102 |
| 424 | 20230726 | 120400 | 429150690 | 3510 | 3520 | 3520 | 3510 | 1812 |
| 425 | 20230726 | 120300 | 422783105 | 3530 | 3530 | 3530 | 3530 | 172 |
| 426 | 20230726 | 120200 | 422175945 | 3530 | 3530 | 3530 | 3530 | 0 |
| 427 | 20230726 | 120100 | 422175945 | 3530 | 3540 | 3540 | 3530 | 159 |
| 428 | 20230726 | 120000 | 421614565 | 3545 | 3545 | 3545 | 3545 | 4 |
| 429 | 20230726 | 115900 | 421600385 | 3545 | 3545 | 3545 | 3545 | 1 |
| 430 | 20230726 | 115800 | 421596840 | 3540 | 3540 | 3540 | 3540 | 444 |
| 431 | 20230726 | 115700 | 420025080 | 3545 | 3545 | 3545 | 3545 | 4 |
| 432 | 20230726 | 115600 | 420010900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 433 | 20230726 | 115500 | 420010900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 434 | 20230726 | 115400 | 420010900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 435 | 20230726 | 115300 | 420010900 | 3550 | 3550 | 3550 | 3550 | 1 |
| 436 | 20230726 | 115200 | 420007350 | 3540 | 3550 | 3550 | 3540 | 1386 |
| 437 | 20230726 | 115100 | 415089050 | 3550 | 3550 | 3550 | 3550 | 0 |
| 438 | 20230726 | 115000 | 415089050 | 3550 | 3550 | 3550 | 3550 | 0 |
| 439 | 20230726 | 114900 | 415089050 | 3550 | 3550 | 3550 | 3550 | 11 |
| 440 | 20230726 | 114800 | 415050000 | 3550 | 3550 | 3550 | 3550 | 0 |
| 441 | 20230726 | 114700 | 415050000 | 3550 | 3550 | 3550 | 3550 | 2 |
| 442 | 20230726 | 114600 | 415042900 | 3550 | 3550 | 3550 | 3550 | 397 |
| 443 | 20230726 | 114500 | 413633550 | 3545 | 3545 | 3545 | 3545 | 367 |
| 444 | 20230726 | 114400 | 412332535 | 3550 | 3550 | 3550 | 3550 | 0 |
| 445 | 20230726 | 114300 | 412332535 | 3550 | 3550 | 3550 | 3550 | 1 |
| 446 | 20230726 | 114200 | 412328985 | 3540 | 3545 | 3550 | 3540 | 62 |
| 447 | 20230726 | 114100 | 412109335 | 3545 | 3545 | 3545 | 3545 | 0 |
| 448 | 20230726 | 114000 | 412109335 | 3545 | 3545 | 3545 | 3545 | 2 |
| 449 | 20230726 | 113900 | 412102245 | 3550 | 3550 | 3550 | 3550 | 1 |
| 450 | 20230726 | 113800 | 412098695 | 3545 | 3545 | 3545 | 3545 | 454 |
| 451 | 20230726 | 113700 | 410489265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 452 | 20230726 | 113600 | 410489265 | 3545 | 3545 | 3545 | 3545 | 0 |
| 453 | 20230726 | 113500 | 410489265 | 3545 | 3545 | 3545 | 3545 | 3 |
| 454 | 20230726 | 113400 | 410478630 | 3545 | 3545 | 3545 | 3545 | 0 |
| 455 | 20230726 | 113300 | 410478630 | 3545 | 3535 | 3545 | 3535 | 599 |
| 456 | 20230726 | 113200 | 408361155 | 3535 | 3535 | 3535 | 3535 | 0 |
| 457 | 20230726 | 113100 | 408361155 | 3535 | 3520 | 3535 | 3520 | 50 |
| 458 | 20230726 | 113000 | 408185140 | 3535 | 3530 | 3535 | 3520 | 601 |
| 459 | 20230726 | 112900 | 406069015 | 3525 | 3525 | 3525 | 3525 | 0 |
| 460 | 20230726 | 112800 | 406069015 | 3525 | 3530 | 3530 | 3525 | 966 |
| 461 | 20230726 | 112700 | 402661035 | 3535 | 3535 | 3540 | 3535 | 1643 |
| 462 | 20230726 | 112600 | 396853025 | 3535 | 3540 | 3540 | 3535 | 621 |
| 463 | 20230726 | 112500 | 394657185 | 3545 | 3545 | 3545 | 3545 | 18 |
| 464 | 20230726 | 112400 | 394593375 | 3550 | 3550 | 3550 | 3550 | 11 |
| 465 | 20230726 | 112300 | 394554325 | 3535 | 3555 | 3555 | 3535 | 79 |
| 466 | 20230726 | 112200 | 394274680 | 3560 | 3560 | 3560 | 3560 | 0 |
| 467 | 20230726 | 112100 | 394274680 | 3560 | 3560 | 3560 | 3560 | 0 |
| 468 | 20230726 | 112000 | 394274680 | 3560 | 3560 | 3560 | 3560 | 0 |
| 469 | 20230726 | 111900 | 394274680 | 3560 | 3560 | 3560 | 3560 | 0 |
| 470 | 20230726 | 111800 | 394274680 | 3560 | 3560 | 3560 | 3560 | 0 |
| 471 | 20230726 | 111700 | 394274680 | 3560 | 3550 | 3560 | 3550 | 146 |
| 472 | 20230726 | 111600 | 393755790 | 3555 | 3555 | 3555 | 3555 | 500 |
| 473 | 20230726 | 111500 | 391978290 | 3555 | 3540 | 3555 | 3540 | 321 |
| 474 | 20230726 | 111400 | 390841935 | 3555 | 3555 | 3555 | 3555 | 0 |
| 475 | 20230726 | 111300 | 390841935 | 3555 | 3550 | 3555 | 3550 | 100 |
| 476 | 20230726 | 111200 | 390486525 | 3555 | 3555 | 3555 | 3555 | 0 |
| 477 | 20230726 | 111100 | 390486525 | 3555 | 3555 | 3555 | 3555 | 0 |
| 478 | 20230726 | 111000 | 390486525 | 3555 | 3555 | 3555 | 3555 | 0 |
| 479 | 20230726 | 110900 | 390486525 | 3555 | 3555 | 3555 | 3555 | 0 |
| 480 | 20230726 | 110800 | 390486525 | 3555 | 3550 | 3555 | 3550 | 500 |
| 481 | 20230726 | 110700 | 388709365 | 3555 | 3555 | 3555 | 3555 | 0 |
| 482 | 20230726 | 110600 | 388709365 | 3555 | 3555 | 3555 | 3555 | 50 |
| 483 | 20230726 | 110500 | 388531615 | 3555 | 3540 | 3555 | 3540 | 297 |
| 484 | 20230726 | 110400 | 387480220 | 3540 | 3560 | 3560 | 3540 | 12 |
| 485 | 20230726 | 110300 | 387437540 | 3565 | 3565 | 3565 | 3565 | 65 |
| 486 | 20230726 | 110200 | 387205815 | 3570 | 3540 | 3570 | 3540 | 71 |
| 487 | 20230726 | 110100 | 386953570 | 3560 | 3555 | 3565 | 3555 | 1975 |
| 488 | 20230726 | 110000 | 379922435 | 3555 | 3520 | 3555 | 3520 | 1215 |
| 489 | 20230726 | 105900 | 375618775 | 3530 | 3510 | 3530 | 3510 | 485 |
| 490 | 20230726 | 105800 | 373912715 | 3510 | 3515 | 3515 | 3500 | 1600 |
| 491 | 20230726 | 105700 | 368296305 | 3515 | 3515 | 3515 | 3510 | 600 |
| 492 | 20230726 | 105600 | 366188305 | 3510 | 3515 | 3515 | 3510 | 761 |
| 493 | 20230726 | 105500 | 363516890 | 3515 | 3515 | 3520 | 3515 | 740 |
| 494 | 20230726 | 105400 | 360915785 | 3515 | 3515 | 3515 | 3515 | 1 |
| 495 | 20230726 | 105300 | 360912270 | 3545 | 3520 | 3545 | 3520 | 334 |
| 496 | 20230726 | 105200 | 359735400 | 3525 | 3515 | 3525 | 3510 | 907 |
| 497 | 20230726 | 105100 | 356544490 | 3520 | 3510 | 3520 | 3500 | 2621 |
| 498 | 20230726 | 105000 | 347351255 | 3510 | 3500 | 3510 | 3500 | 1073 |
| 499 | 20230726 | 104900 | 343592300 | 3465 | 3490 | 3490 | 3465 | 407 |
| 500 | 20230726 | 104800 | 342178750 | 3510 | 3495 | 3510 | 3485 | 3980 |
| 501 | 20230726 | 104700 | 328292995 | 3495 | 3510 | 3510 | 3495 | 2760 |
| 502 | 20230726 | 104600 | 318624220 | 3520 | 3520 | 3520 | 3510 | 961 |
| 503 | 20230726 | 104500 | 315249785 | 3520 | 3520 | 3520 | 3520 | 18 |
| 504 | 20230726 | 104400 | 315186425 | 3520 | 3530 | 3530 | 3520 | 327 |
| 505 | 20230726 | 104300 | 314033730 | 3530 | 3525 | 3530 | 3525 | 191 |
| 506 | 20230726 | 104200 | 313359595 | 3530 | 3535 | 3535 | 3530 | 513 |
| 507 | 20230726 | 104100 | 311548680 | 3530 | 3530 | 3530 | 3530 | 371 |
| 508 | 20230726 | 104000 | 310239050 | 3545 | 3545 | 3545 | 3545 | 130 |
| 509 | 20230726 | 103900 | 309778200 | 3545 | 3545 | 3545 | 3545 | 225 |
| 510 | 20230726 | 103800 | 308980575 | 3550 | 3550 | 3550 | 3545 | 47 |
| 511 | 20230726 | 103700 | 308813950 | 3545 | 3550 | 3550 | 3545 | 244 |
| 512 | 20230726 | 103600 | 307948435 | 3550 | 3555 | 3560 | 3550 | 1015 |
| 513 | 20230726 | 103500 | 304336185 | 3555 | 3555 | 3555 | 3555 | 497 |
| 514 | 20230726 | 103400 | 302569350 | 3560 | 3560 | 3560 | 3560 | 0 |
| 515 | 20230726 | 103300 | 302569350 | 3560 | 3560 | 3560 | 3560 | 6 |
| 516 | 20230726 | 103200 | 302547990 | 3560 | 3560 | 3560 | 3560 | 0 |
| 517 | 20230726 | 103100 | 302547990 | 3560 | 3550 | 3560 | 3550 | 174 |
| 518 | 20230726 | 103000 | 301929440 | 3550 | 3550 | 3550 | 3550 | 61 |
| 519 | 20230726 | 102900 | 301712890 | 3550 | 3540 | 3550 | 3520 | 1637 |
| 520 | 20230726 | 102800 | 295922375 | 3530 | 3525 | 3530 | 3525 | 1222 |
| 521 | 20230726 | 102700 | 291608720 | 3525 | 3525 | 3525 | 3525 | 32 |
| 522 | 20230726 | 102600 | 291495920 | 3530 | 3530 | 3530 | 3530 | 2 |
| 523 | 20230726 | 102500 | 291488860 | 3540 | 3540 | 3540 | 3540 | 0 |
| 524 | 20230726 | 102400 | 291488860 | 3540 | 3540 | 3540 | 3525 | 674 |
| 525 | 20230726 | 102300 | 289112950 | 3515 | 3520 | 3520 | 3515 | 160 |
| 526 | 20230726 | 102200 | 288549890 | 3525 | 3525 | 3525 | 3525 | 500 |
| 527 | 20230726 | 102100 | 286787390 | 3565 | 3565 | 3565 | 3565 | 0 |
| 528 | 20230726 | 102000 | 286787390 | 3565 | 3565 | 3565 | 3565 | 0 |
| 529 | 20230726 | 101900 | 286787390 | 3565 | 3565 | 3565 | 3510 | 665 |
| 530 | 20230726 | 101800 | 284451425 | 3500 | 3565 | 3565 | 3500 | 1342 |
| 531 | 20230726 | 101700 | 279699595 | 3565 | 3565 | 3570 | 3565 | 1245 |
| 532 | 20230726 | 101600 | 275258170 | 3565 | 3560 | 3570 | 3560 | 1501 |
| 533 | 20230726 | 101500 | 269904970 | 3545 | 3545 | 3550 | 3545 | 1627 |
| 534 | 20230726 | 101400 | 264132775 | 3540 | 3520 | 3540 | 3500 | 857 |
| 535 | 20230726 | 101300 | 261111745 | 3530 | 3530 | 3530 | 3530 | 12 |
| 536 | 20230726 | 101200 | 261069385 | 3500 | 3515 | 3515 | 3495 | 2092 |
| 537 | 20230726 | 101100 | 253739760 | 3515 | 3485 | 3515 | 3485 | 3468 |
| 538 | 20230726 | 101000 | 241612145 | 3490 | 3475 | 3495 | 3475 | 1114 |
| 539 | 20230726 | 100900 | 237733040 | 3490 | 3550 | 3550 | 3465 | 7256 |
| 540 | 20230726 | 100800 | 212472550 | 3525 | 3540 | 3560 | 3525 | 1126 |
| 541 | 20230726 | 100700 | 208478930 | 3540 | 3540 | 3540 | 3540 | 640 |
| 542 | 20230726 | 100600 | 206213330 | 3565 | 3565 | 3565 | 3565 | 1850 |
| 543 | 20230726 | 100500 | 199618080 | 3570 | 3570 | 3570 | 3570 | 40 |
| 544 | 20230726 | 100400 | 199475280 | 3570 | 3565 | 3570 | 3530 | 1490 |
| 545 | 20230726 | 100300 | 194183660 | 3570 | 3575 | 3575 | 3570 | 310 |
| 546 | 20230726 | 100200 | 193076935 | 3575 | 3575 | 3575 | 3575 | 978 |
| 547 | 20230726 | 100100 | 189580585 | 3580 | 3580 | 3580 | 3580 | 500 |
| 548 | 20230726 | 100000 | 187790585 | 3580 | 3575 | 3580 | 3575 | 562 |
| 549 | 20230726 | 095900 | 185778935 | 3580 | 3580 | 3580 | 3580 | 1 |
| 550 | 20230726 | 095800 | 185775355 | 3580 | 3580 | 3580 | 3575 | 2510 |
| 551 | 20230726 | 095700 | 176795605 | 3600 | 3600 | 3600 | 3600 | 0 |
| 552 | 20230726 | 095600 | 176795605 | 3600 | 3600 | 3600 | 3600 | 40 |
| 553 | 20230726 | 095500 | 176651605 | 3600 | 3600 | 3600 | 3600 | 111 |
| 554 | 20230726 | 095400 | 176252005 | 3605 | 3590 | 3610 | 3590 | 137 |
| 555 | 20230726 | 095300 | 175759160 | 3610 | 3590 | 3610 | 3590 | 817 |
| 556 | 20230726 | 095200 | 172818690 | 3580 | 3580 | 3585 | 3575 | 298 |
| 557 | 20230726 | 095100 | 171751140 | 3580 | 3590 | 3590 | 3575 | 595 |
| 558 | 20230726 | 095000 | 169623980 | 3590 | 3580 | 3590 | 3580 | 3266 |
| 559 | 20230726 | 094900 | 157900610 | 3590 | 3580 | 3590 | 3580 | 117 |
| 560 | 20230726 | 094800 | 157481740 | 3585 | 3590 | 3590 | 3585 | 118 |
| 561 | 20230726 | 094700 | 157058185 | 3590 | 3620 | 3620 | 3590 | 705 |
| 562 | 20230726 | 094600 | 154521035 | 3625 | 3625 | 3625 | 3625 | 20 |
| 563 | 20230726 | 094500 | 154448535 | 3625 | 3625 | 3625 | 3625 | 0 |
| 564 | 20230726 | 094400 | 154448535 | 3625 | 3625 | 3625 | 3625 | 0 |
| 565 | 20230726 | 094300 | 154448535 | 3625 | 3625 | 3625 | 3625 | 30 |
| 566 | 20230726 | 094200 | 154339785 | 3630 | 3630 | 3630 | 3630 | 0 |
| 567 | 20230726 | 094100 | 154339785 | 3630 | 3635 | 3635 | 3630 | 435 |
| 568 | 20230726 | 094000 | 152759210 | 3635 | 3645 | 3645 | 3635 | 758 |
| 569 | 20230726 | 093900 | 150003770 | 3635 | 3635 | 3635 | 3635 | 2 |
| 570 | 20230726 | 093800 | 149996500 | 3635 | 3645 | 3645 | 3635 | 28 |
| 571 | 20230726 | 093700 | 149894450 | 3645 | 3645 | 3650 | 3645 | 811 |
| 572 | 20230726 | 093600 | 146936395 | 3645 | 3630 | 3645 | 3630 | 400 |
| 573 | 20230726 | 093500 | 145478410 | 3645 | 3645 | 3645 | 3645 | 10 |
| 574 | 20230726 | 093400 | 145441960 | 3630 | 3630 | 3630 | 3630 | 149 |
| 575 | 20230726 | 093300 | 144901090 | 3630 | 3630 | 3630 | 3630 | 1502 |
| 576 | 20230726 | 093200 | 139448830 | 3630 | 3630 | 3630 | 3630 | 1 |
| 577 | 20230726 | 093100 | 139445200 | 3630 | 3600 | 3630 | 3600 | 1001 |
| 578 | 20230726 | 093000 | 135841570 | 3600 | 3630 | 3630 | 3595 | 1495 |
| 579 | 20230726 | 092900 | 130453130 | 3630 | 3630 | 3630 | 3630 | 6 |
| 580 | 20230726 | 092800 | 130431350 | 3630 | 3615 | 3630 | 3615 | 363 |
| 581 | 20230726 | 092700 | 129119090 | 3615 | 3615 | 3615 | 3615 | 1958 |
| 582 | 20230726 | 092600 | 122040920 | 3615 | 3615 | 3615 | 3610 | 787 |
| 583 | 20230726 | 092500 | 119196365 | 3615 | 3615 | 3615 | 3615 | 220 |
| 584 | 20230726 | 092400 | 118401065 | 3610 | 3610 | 3615 | 3610 | 39 |
| 585 | 20230726 | 092300 | 118260270 | 3610 | 3620 | 3620 | 3605 | 1930 |
| 586 | 20230726 | 092200 | 111290030 | 3630 | 3630 | 3630 | 3630 | 332 |
| 587 | 20230726 | 092100 | 110084870 | 3630 | 3630 | 3630 | 3630 | 321 |
| 588 | 20230726 | 092000 | 108919640 | 3630 | 3630 | 3630 | 3620 | 7058 |
| 589 | 20230726 | 091900 | 83307440 | 3655 | 3640 | 3655 | 3630 | 159 |
| 590 | 20230726 | 091800 | 82729195 | 3655 | 3650 | 3655 | 3650 | 19 |
| 591 | 20230726 | 091700 | 82659840 | 3655 | 3645 | 3655 | 3645 | 19 |
| 592 | 20230726 | 091600 | 82590575 | 3640 | 3630 | 3640 | 3620 | 2149 |
| 593 | 20230726 | 091500 | 74787165 | 3630 | 3630 | 3630 | 3625 | 1020 |
| 594 | 20230726 | 091400 | 71085210 | 3630 | 3640 | 3645 | 3630 | 701 |
| 595 | 20230726 | 091300 | 68537150 | 3640 | 3635 | 3655 | 3630 | 1366 |
| 596 | 20230726 | 091200 | 63577800 | 3655 | 3655 | 3655 | 3655 | 11 |
| 597 | 20230726 | 091100 | 63537595 | 3630 | 3635 | 3635 | 3630 | 712 |
| 598 | 20230726 | 091000 | 60952455 | 3630 | 3630 | 3640 | 3630 | 1230 |
| 599 | 20230726 | 090900 | 56479755 | 3630 | 3640 | 3640 | 3630 | 818 |
| 600 | 20230726 | 090800 | 53503855 | 3640 | 3650 | 3650 | 3640 | 4946 |
| 601 | 20230726 | 090700 | 35452145 | 3650 | 3670 | 3670 | 3650 | 1724 |
| 602 | 20230726 | 090600 | 29150060 | 3670 | 3695 | 3695 | 3670 | 994 |
| 603 | 20230726 | 090500 | 25490350 | 3690 | 3690 | 3690 | 3690 | 1050 |
| 604 | 20230726 | 090400 | 21615850 | 3695 | 3705 | 3705 | 3695 | 12 |
| 605 | 20230726 | 090300 | 21571440 | 3705 | 3705 | 3705 | 3705 | 0 |
| 606 | 20230726 | 090200 | 21571440 | 3705 | 3700 | 3705 | 3700 | 21 |
| 607 | 20230726 | 090100 | 21493690 | 3725 | 3725 | 3725 | 3725 | 60 |
| 608 | 20230726 | 090000 | 21270190 | 3750 | 3680 | 3750 | 3680 | 5777 |