29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 2444 |
| 3 | 20230726 | 190300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 4 | 20230726 | 190200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 5 | 20230726 | 190100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 6 | 20230726 | 190000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 7 | 20230726 | 185900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 8 | 20230726 | 185800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 9 | 20230726 | 185700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 10 | 20230726 | 185600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 11 | 20230726 | 185500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 12 | 20230726 | 185400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 13 | 20230726 | 185300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 14 | 20230726 | 185200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 15 | 20230726 | 185100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 16 | 20230726 | 185000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 17 | 20230726 | 184900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 18 | 20230726 | 184800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 19 | 20230726 | 184700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 20 | 20230726 | 184600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 21 | 20230726 | 184500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 22 | 20230726 | 184400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 23 | 20230726 | 184300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 24 | 20230726 | 184200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 25 | 20230726 | 184100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 26 | 20230726 | 184000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 27 | 20230726 | 183900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 28 | 20230726 | 183800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 29 | 20230726 | 183700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 30 | 20230726 | 183600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 31 | 20230726 | 183500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 32 | 20230726 | 183400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 2444 |
| 33 | 20230726 | 183300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 34 | 20230726 | 183200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 35 | 20230726 | 183100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 36 | 20230726 | 183000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 37 | 20230726 | 182900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 38 | 20230726 | 182800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 39 | 20230726 | 182700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 40 | 20230726 | 182600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 41 | 20230726 | 182500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 42 | 20230726 | 182400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 43 | 20230726 | 182300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 44 | 20230726 | 182200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 45 | 20230726 | 182100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 46 | 20230726 | 182000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 47 | 20230726 | 181900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 48 | 20230726 | 181800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 49 | 20230726 | 181700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 50 | 20230726 | 181600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 51 | 20230726 | 181500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 52 | 20230726 | 181400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 53 | 20230726 | 181300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 54 | 20230726 | 181200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 55 | 20230726 | 181100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 56 | 20230726 | 181000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 57 | 20230726 | 180900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 58 | 20230726 | 180800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 59 | 20230726 | 180700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 60 | 20230726 | 180600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 61 | 20230726 | 180500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 62 | 20230726 | 180400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 2444 |
| 63 | 20230726 | 180300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 64 | 20230726 | 180200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 65 | 20230726 | 180100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 66 | 20230726 | 180000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 67 | 20230726 | 175900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 68 | 20230726 | 175800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 69 | 20230726 | 175700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 70 | 20230726 | 175600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 71 | 20230726 | 175500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 72 | 20230726 | 175400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 73 | 20230726 | 175300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 74 | 20230726 | 175200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 75 | 20230726 | 175100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 76 | 20230726 | 175000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 77 | 20230726 | 174900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 78 | 20230726 | 174800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 79 | 20230726 | 174700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 80 | 20230726 | 174600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 81 | 20230726 | 174500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 82 | 20230726 | 174400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 83 | 20230726 | 174300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 84 | 20230726 | 174200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 85 | 20230726 | 174100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 86 | 20230726 | 174000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 87 | 20230726 | 173900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 88 | 20230726 | 173800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 89 | 20230726 | 173700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 90 | 20230726 | 173600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 91 | 20230726 | 173500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 92 | 20230726 | 173400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 2444 |
| 93 | 20230726 | 173300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 94 | 20230726 | 173200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 95 | 20230726 | 173100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 96 | 20230726 | 173000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 97 | 20230726 | 172900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 98 | 20230726 | 172800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 99 | 20230726 | 172700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 100 | 20230726 | 172600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 101 | 20230726 | 172500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 102 | 20230726 | 172400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 103 | 20230726 | 172300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 104 | 20230726 | 172200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 105 | 20230726 | 172100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 106 | 20230726 | 172000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 107 | 20230726 | 171900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 108 | 20230726 | 171800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 109 | 20230726 | 171700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 110 | 20230726 | 171600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 111 | 20230726 | 171500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 112 | 20230726 | 171400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 113 | 20230726 | 171300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 114 | 20230726 | 171200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 115 | 20230726 | 171100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 116 | 20230726 | 171000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 117 | 20230726 | 170900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 118 | 20230726 | 170800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 119 | 20230726 | 170700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 120 | 20230726 | 170600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 121 | 20230726 | 170500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 122 | 20230726 | 170400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 2444 |
| 123 | 20230726 | 170300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 124 | 20230726 | 170200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 125 | 20230726 | 170100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 126 | 20230726 | 170000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 127 | 20230726 | 165900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 128 | 20230726 | 165800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 129 | 20230726 | 165700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 130 | 20230726 | 165600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 131 | 20230726 | 165500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 132 | 20230726 | 165400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 133 | 20230726 | 165300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 134 | 20230726 | 165200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 135 | 20230726 | 165100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 136 | 20230726 | 165000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 137 | 20230726 | 164900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 138 | 20230726 | 164800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 139 | 20230726 | 164700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 140 | 20230726 | 164600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 141 | 20230726 | 164500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 142 | 20230726 | 164400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 143 | 20230726 | 164300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 144 | 20230726 | 164200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 145 | 20230726 | 164100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 146 | 20230726 | 164000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 147 | 20230726 | 163900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 148 | 20230726 | 163800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 149 | 20230726 | 163700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 150 | 20230726 | 163600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 151 | 20230726 | 163500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 152 | 20230726 | 163400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 2444 |
| 153 | 20230726 | 163300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 154 | 20230726 | 163200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 155 | 20230726 | 163100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 156 | 20230726 | 163000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 157 | 20230726 | 162900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 158 | 20230726 | 162800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 159 | 20230726 | 162700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 160 | 20230726 | 162600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 161 | 20230726 | 162500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 162 | 20230726 | 162400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 163 | 20230726 | 162300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 164 | 20230726 | 162200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 165 | 20230726 | 162100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 166 | 20230726 | 162000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 167 | 20230726 | 161900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 168 | 20230726 | 161800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 169 | 20230726 | 161700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 170 | 20230726 | 161600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 171 | 20230726 | 161500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 172 | 20230726 | 161400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 173 | 20230726 | 161300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 174 | 20230726 | 161200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 175 | 20230726 | 161100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 176 | 20230726 | 161000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 177 | 20230726 | 160900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 178 | 20230726 | 160800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 179 | 20230726 | 160700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 180 | 20230726 | 160600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 181 | 20230726 | 160500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 182 | 20230726 | 160400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 2444 |
| 183 | 20230726 | 160300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 184 | 20230726 | 160200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 185 | 20230726 | 160100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 186 | 20230726 | 160000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 187 | 20230726 | 155900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 188 | 20230726 | 155800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 189 | 20230726 | 155700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 190 | 20230726 | 155600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 191 | 20230726 | 155500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 192 | 20230726 | 155400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 193 | 20230726 | 155300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 194 | 20230726 | 155200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 195 | 20230726 | 155100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 196 | 20230726 | 155000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 197 | 20230726 | 154900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 198 | 20230726 | 154800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 199 | 20230726 | 154700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 200 | 20230726 | 154600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 201 | 20230726 | 154500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 202 | 20230726 | 154400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 203 | 20230726 | 154300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 204 | 20230726 | 154200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 205 | 20230726 | 154100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 206 | 20230726 | 154000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 207 | 20230726 | 153900 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 208 | 20230726 | 153800 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 209 | 20230726 | 153700 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 210 | 20230726 | 153600 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 211 | 20230726 | 153500 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 212 | 20230726 | 153400 | 325099276 | 1470 | 1470 | 1470 | 1470 | 2444 |
| 213 | 20230726 | 153300 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 214 | 20230726 | 153200 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 215 | 20230726 | 153100 | 325099276 | 1470 | 1470 | 1470 | 1470 | 0 |
| 216 | 20230726 | 153000 | 325099276 | 1470 | 1470 | 1470 | 1470 | 2444 |
| 217 | 20230726 | 152900 | 321506596 | 1480 | 1480 | 1480 | 1480 | 0 |
| 218 | 20230726 | 152800 | 321506596 | 1480 | 1480 | 1480 | 1480 | 0 |
| 219 | 20230726 | 152700 | 321506596 | 1480 | 1480 | 1480 | 1480 | 0 |
| 220 | 20230726 | 152600 | 321506596 | 1480 | 1480 | 1480 | 1480 | 0 |
| 221 | 20230726 | 152500 | 321506596 | 1480 | 1480 | 1480 | 1480 | 0 |
| 222 | 20230726 | 152400 | 321506596 | 1480 | 1480 | 1480 | 1480 | 0 |
| 223 | 20230726 | 152300 | 321506596 | 1480 | 1480 | 1480 | 1480 | 0 |
| 224 | 20230726 | 152200 | 321506596 | 1480 | 1480 | 1480 | 1480 | 0 |
| 225 | 20230726 | 152100 | 321506596 | 1480 | 1480 | 1480 | 1480 | 0 |
| 226 | 20230726 | 152000 | 321506596 | 1480 | 1480 | 1480 | 1480 | 0 |
| 227 | 20230726 | 151900 | 321506596 | 1480 | 1471 | 1480 | 1470 | 383 |
| 228 | 20230726 | 151800 | 320942740 | 1480 | 1484 | 1484 | 1480 | 19 |
| 229 | 20230726 | 151700 | 320914616 | 1471 | 1471 | 1485 | 1471 | 961 |
| 230 | 20230726 | 151600 | 319493930 | 1485 | 1462 | 1485 | 1462 | 2540 |
| 231 | 20230726 | 151500 | 315746126 | 1461 | 1470 | 1486 | 1460 | 5826 |
| 232 | 20230726 | 151400 | 307218432 | 1486 | 1480 | 1486 | 1480 | 17 |
| 233 | 20230726 | 151300 | 307193203 | 1469 | 1468 | 1469 | 1467 | 1084 |
| 234 | 20230726 | 151200 | 305601817 | 1468 | 1469 | 1469 | 1466 | 1045 |
| 235 | 20230726 | 151100 | 304068858 | 1469 | 1467 | 1469 | 1466 | 848 |
| 236 | 20230726 | 151000 | 302824812 | 1469 | 1471 | 1471 | 1469 | 5561 |
| 237 | 20230726 | 150900 | 294654599 | 1471 | 1482 | 1486 | 1471 | 1906 |
| 238 | 20230726 | 150800 | 291844747 | 1482 | 1488 | 1488 | 1482 | 1126 |
| 239 | 20230726 | 150700 | 290174933 | 1488 | 1487 | 1488 | 1487 | 301 |
| 240 | 20230726 | 150600 | 289727064 | 1488 | 1487 | 1488 | 1487 | 95 |
| 241 | 20230726 | 150500 | 289585798 | 1488 | 1486 | 1488 | 1483 | 891 |
| 242 | 20230726 | 150400 | 288263634 | 1486 | 1486 | 1486 | 1486 | 10 |
| 243 | 20230726 | 150300 | 288248774 | 1486 | 1488 | 1488 | 1486 | 277 |
| 244 | 20230726 | 150200 | 287836727 | 1488 | 1488 | 1488 | 1488 | 12 |
| 245 | 20230726 | 150100 | 287818871 | 1489 | 1499 | 1500 | 1489 | 92 |
| 246 | 20230726 | 150000 | 287681760 | 1501 | 1492 | 1504 | 1488 | 234 |
| 247 | 20230726 | 145900 | 287332877 | 1506 | 1506 | 1506 | 1506 | 0 |
| 248 | 20230726 | 145800 | 287332877 | 1506 | 1506 | 1506 | 1506 | 0 |
| 249 | 20230726 | 145700 | 287332877 | 1506 | 1505 | 1506 | 1505 | 6 |
| 250 | 20230726 | 145600 | 287323846 | 1506 | 1506 | 1506 | 1506 | 0 |
| 251 | 20230726 | 145500 | 287323846 | 1506 | 1500 | 1506 | 1490 | 224 |
| 252 | 20230726 | 145400 | 286988692 | 1507 | 1507 | 1507 | 1507 | 0 |
| 253 | 20230726 | 145300 | 286988692 | 1507 | 1499 | 1507 | 1499 | 26 |
| 254 | 20230726 | 145200 | 286949663 | 1499 | 1487 | 1499 | 1487 | 2015 |
| 255 | 20230726 | 145100 | 283950354 | 1488 | 1489 | 1489 | 1488 | 461 |
| 256 | 20230726 | 145000 | 283264016 | 1489 | 1493 | 1500 | 1488 | 345 |
| 257 | 20230726 | 144900 | 282749904 | 1494 | 1494 | 1501 | 1494 | 333 |
| 258 | 20230726 | 144800 | 282252395 | 1502 | 1502 | 1502 | 1494 | 75 |
| 259 | 20230726 | 144700 | 282139753 | 1494 | 1494 | 1494 | 1494 | 0 |
| 260 | 20230726 | 144600 | 282139753 | 1494 | 1494 | 1494 | 1494 | 1 |
| 261 | 20230726 | 144500 | 282138259 | 1494 | 1511 | 1511 | 1492 | 357 |
| 262 | 20230726 | 144400 | 281604283 | 1511 | 1511 | 1511 | 1511 | 0 |
| 263 | 20230726 | 144300 | 281604283 | 1511 | 1511 | 1511 | 1511 | 0 |
| 264 | 20230726 | 144200 | 281604283 | 1511 | 1503 | 1511 | 1503 | 2 |
| 265 | 20230726 | 144100 | 281601269 | 1512 | 1512 | 1512 | 1503 | 32 |
| 266 | 20230726 | 144000 | 281552894 | 1512 | 1512 | 1512 | 1512 | 1 |
| 267 | 20230726 | 143900 | 281551382 | 1503 | 1512 | 1512 | 1503 | 51 |
| 268 | 20230726 | 143800 | 281474288 | 1503 | 1503 | 1503 | 1503 | 1 |
| 269 | 20230726 | 143700 | 281472785 | 1513 | 1502 | 1513 | 1502 | 5 |
| 270 | 20230726 | 143600 | 281465242 | 1513 | 1512 | 1513 | 1512 | 2 |
| 271 | 20230726 | 143500 | 281462217 | 1502 | 1502 | 1502 | 1502 | 21 |
| 272 | 20230726 | 143400 | 281430675 | 1502 | 1503 | 1515 | 1502 | 4 |
| 273 | 20230726 | 143300 | 281424652 | 1515 | 1515 | 1515 | 1515 | 2 |
| 274 | 20230726 | 143200 | 281421622 | 1506 | 1515 | 1515 | 1506 | 2 |
| 275 | 20230726 | 143100 | 281418601 | 1517 | 1514 | 1517 | 1514 | 2 |
| 276 | 20230726 | 143000 | 281415570 | 1498 | 1506 | 1526 | 1497 | 4843 |
| 277 | 20230726 | 142900 | 274113994 | 1506 | 1504 | 1506 | 1489 | 337 |
| 278 | 20230726 | 142800 | 273606825 | 1489 | 1502 | 1502 | 1489 | 4 |
| 279 | 20230726 | 142700 | 273600856 | 1488 | 1495 | 1495 | 1488 | 40 |
| 280 | 20230726 | 142600 | 273541147 | 1495 | 1495 | 1495 | 1495 | 201 |
| 281 | 20230726 | 142500 | 273240652 | 1495 | 1495 | 1495 | 1495 | 0 |
| 282 | 20230726 | 142400 | 273240652 | 1495 | 1495 | 1504 | 1495 | 104 |
| 283 | 20230726 | 142300 | 273085163 | 1495 | 1497 | 1497 | 1495 | 64 |
| 284 | 20230726 | 142200 | 272989359 | 1506 | 1497 | 1506 | 1497 | 2 |
| 285 | 20230726 | 142100 | 272986356 | 1506 | 1506 | 1506 | 1497 | 3 |
| 286 | 20230726 | 142000 | 272981847 | 1497 | 1506 | 1506 | 1497 | 2 |
| 287 | 20230726 | 141900 | 272978844 | 1496 | 1506 | 1507 | 1496 | 642 |
| 288 | 20230726 | 141800 | 272013261 | 1507 | 1505 | 1507 | 1505 | 194 |
| 289 | 20230726 | 141700 | 271721128 | 1505 | 1492 | 1505 | 1492 | 90 |
| 290 | 20230726 | 141600 | 271585779 | 1501 | 1501 | 1501 | 1501 | 14 |
| 291 | 20230726 | 141500 | 271564765 | 1501 | 1492 | 1501 | 1492 | 21 |
| 292 | 20230726 | 141400 | 271533253 | 1501 | 1501 | 1501 | 1501 | 1 |
| 293 | 20230726 | 141300 | 271531752 | 1492 | 1492 | 1501 | 1492 | 3 |
| 294 | 20230726 | 141200 | 271527267 | 1501 | 1493 | 1501 | 1493 | 455 |
| 295 | 20230726 | 141100 | 270847944 | 1502 | 1493 | 1502 | 1493 | 3 |
| 296 | 20230726 | 141000 | 270843456 | 1502 | 1502 | 1502 | 1502 | 0 |
| 297 | 20230726 | 140900 | 270843456 | 1502 | 1502 | 1502 | 1492 | 600 |
| 298 | 20230726 | 140800 | 269947244 | 1502 | 1502 | 1502 | 1502 | 99 |
| 299 | 20230726 | 140700 | 269798546 | 1502 | 1502 | 1502 | 1502 | 1 |
| 300 | 20230726 | 140600 | 269797044 | 1492 | 1492 | 1506 | 1492 | 12 |
| 301 | 20230726 | 140500 | 269779000 | 1506 | 1506 | 1507 | 1492 | 577 |
| 302 | 20230726 | 140400 | 268910638 | 1507 | 1507 | 1507 | 1492 | 408 |
| 303 | 20230726 | 140300 | 268296958 | 1506 | 1504 | 1506 | 1504 | 235 |
| 304 | 20230726 | 140200 | 267943297 | 1504 | 1498 | 1504 | 1498 | 329 |
| 305 | 20230726 | 140100 | 267450414 | 1484 | 1498 | 1504 | 1484 | 508 |
| 306 | 20230726 | 140000 | 266689506 | 1496 | 1484 | 1496 | 1482 | 1657 |
| 307 | 20230726 | 135900 | 264224496 | 1482 | 1485 | 1485 | 1482 | 1477 |
| 308 | 20230726 | 135800 | 262031227 | 1485 | 1484 | 1485 | 1484 | 17 |
| 309 | 20230726 | 135700 | 262005998 | 1485 | 1485 | 1485 | 1485 | 20 |
| 310 | 20230726 | 135600 | 261976298 | 1498 | 1498 | 1498 | 1498 | 279 |
| 311 | 20230726 | 135500 | 261558356 | 1498 | 1485 | 1498 | 1485 | 245 |
| 312 | 20230726 | 135400 | 261194518 | 1489 | 1486 | 1489 | 1486 | 510 |
| 313 | 20230726 | 135300 | 260436652 | 1489 | 1487 | 1489 | 1487 | 158 |
| 314 | 20230726 | 135200 | 260201522 | 1491 | 1492 | 1497 | 1486 | 6003 |
| 315 | 20230726 | 135100 | 251267581 | 1499 | 1505 | 1505 | 1492 | 11557 |
| 316 | 20230726 | 135000 | 234012949 | 1499 | 1501 | 1501 | 1499 | 101 |
| 317 | 20230726 | 134900 | 233861350 | 1506 | 1506 | 1506 | 1506 | 0 |
| 318 | 20230726 | 134800 | 233861350 | 1506 | 1500 | 1506 | 1500 | 117 |
| 319 | 20230726 | 134700 | 233685832 | 1502 | 1502 | 1502 | 1502 | 1 |
| 320 | 20230726 | 134600 | 233684330 | 1502 | 1501 | 1502 | 1498 | 125 |
| 321 | 20230726 | 134500 | 233496797 | 1502 | 1504 | 1506 | 1502 | 203 |
| 322 | 20230726 | 134400 | 233191687 | 1506 | 1496 | 1506 | 1496 | 371 |
| 323 | 20230726 | 134300 | 232636661 | 1496 | 1497 | 1497 | 1496 | 297 |
| 324 | 20230726 | 134200 | 232192336 | 1506 | 1506 | 1506 | 1506 | 0 |
| 325 | 20230726 | 134100 | 232192336 | 1506 | 1497 | 1506 | 1497 | 11 |
| 326 | 20230726 | 134000 | 232175851 | 1506 | 1502 | 1506 | 1497 | 68 |
| 327 | 20230726 | 133900 | 232073836 | 1502 | 1502 | 1502 | 1502 | 10 |
| 328 | 20230726 | 133800 | 232058816 | 1507 | 1507 | 1507 | 1507 | 0 |
| 329 | 20230726 | 133700 | 232058816 | 1507 | 1505 | 1507 | 1505 | 4 |
| 330 | 20230726 | 133600 | 232052794 | 1507 | 1503 | 1507 | 1502 | 1117 |
| 331 | 20230726 | 133500 | 230370202 | 1507 | 1507 | 1507 | 1507 | 0 |
| 332 | 20230726 | 133400 | 230370202 | 1507 | 1497 | 1507 | 1497 | 1293 |
| 333 | 20230726 | 133300 | 228422323 | 1497 | 1504 | 1504 | 1497 | 2 |
| 334 | 20230726 | 133200 | 228419322 | 1502 | 1502 | 1502 | 1502 | 1 |
| 335 | 20230726 | 133100 | 228417820 | 1504 | 1504 | 1504 | 1504 | 4 |
| 336 | 20230726 | 133000 | 228411804 | 1505 | 1505 | 1505 | 1505 | 0 |
| 337 | 20230726 | 132900 | 228411804 | 1505 | 1501 | 1505 | 1501 | 14 |
| 338 | 20230726 | 132800 | 228390773 | 1504 | 1501 | 1504 | 1501 | 21 |
| 339 | 20230726 | 132700 | 228359231 | 1501 | 1497 | 1501 | 1496 | 82 |
| 340 | 20230726 | 132600 | 228236474 | 1503 | 1503 | 1503 | 1503 | 0 |
| 341 | 20230726 | 132500 | 228236474 | 1503 | 1497 | 1503 | 1497 | 202 |
| 342 | 20230726 | 132400 | 227934074 | 1504 | 1496 | 1504 | 1496 | 2 |
| 343 | 20230726 | 132300 | 227931074 | 1504 | 1505 | 1505 | 1496 | 5 |
| 344 | 20230726 | 132200 | 227923568 | 1495 | 1505 | 1505 | 1495 | 17 |
| 345 | 20230726 | 132100 | 227898120 | 1496 | 1496 | 1496 | 1496 | 2 |
| 346 | 20230726 | 132000 | 227895128 | 1505 | 1505 | 1505 | 1505 | 0 |
| 347 | 20230726 | 131900 | 227895128 | 1505 | 1494 | 1505 | 1494 | 757 |
| 348 | 20230726 | 131800 | 226760891 | 1496 | 1495 | 1496 | 1492 | 989 |
| 349 | 20230726 | 131700 | 225283010 | 1495 | 1496 | 1496 | 1495 | 452 |
| 350 | 20230726 | 131600 | 224606859 | 1495 | 1495 | 1495 | 1495 | 54 |
| 351 | 20230726 | 131500 | 224526129 | 1496 | 1497 | 1497 | 1495 | 673 |
| 352 | 20230726 | 131400 | 223519557 | 1499 | 1497 | 1499 | 1497 | 816 |
| 353 | 20230726 | 131300 | 222297741 | 1499 | 1499 | 1499 | 1499 | 0 |
| 354 | 20230726 | 131200 | 222297741 | 1499 | 1499 | 1499 | 1499 | 0 |
| 355 | 20230726 | 131100 | 222297741 | 1499 | 1497 | 1499 | 1497 | 2 |
| 356 | 20230726 | 131000 | 222294745 | 1499 | 1498 | 1499 | 1497 | 213 |
| 357 | 20230726 | 130900 | 221975671 | 1499 | 1498 | 1499 | 1498 | 14 |
| 358 | 20230726 | 130800 | 221954696 | 1499 | 1499 | 1499 | 1498 | 63 |
| 359 | 20230726 | 130700 | 221860320 | 1497 | 1499 | 1499 | 1497 | 94 |
| 360 | 20230726 | 130600 | 221719536 | 1499 | 1498 | 1499 | 1497 | 229 |
| 361 | 20230726 | 130500 | 221376475 | 1499 | 1499 | 1499 | 1499 | 2311 |
| 362 | 20230726 | 130400 | 217912286 | 1500 | 1500 | 1500 | 1500 | 735 |
| 363 | 20230726 | 130300 | 216809786 | 1507 | 1507 | 1507 | 1507 | 0 |
| 364 | 20230726 | 130200 | 216809786 | 1507 | 1502 | 1507 | 1502 | 6 |
| 365 | 20230726 | 130100 | 216800769 | 1507 | 1500 | 1507 | 1500 | 121 |
| 366 | 20230726 | 130000 | 216619262 | 1500 | 1507 | 1507 | 1500 | 481 |
| 367 | 20230726 | 125900 | 215897755 | 1500 | 1503 | 1503 | 1500 | 3000 |
| 368 | 20230726 | 125800 | 211397355 | 1508 | 1508 | 1508 | 1508 | 9 |
| 369 | 20230726 | 125700 | 211383783 | 1508 | 1508 | 1508 | 1508 | 0 |
| 370 | 20230726 | 125600 | 211383783 | 1508 | 1508 | 1508 | 1508 | 2 |
| 371 | 20230726 | 125500 | 211380767 | 1508 | 1507 | 1508 | 1507 | 5 |
| 372 | 20230726 | 125400 | 211373231 | 1507 | 1507 | 1507 | 1507 | 0 |
| 373 | 20230726 | 125300 | 211373231 | 1507 | 1507 | 1507 | 1507 | 117 |
| 374 | 20230726 | 125200 | 211196912 | 1507 | 1507 | 1507 | 1507 | 0 |
| 375 | 20230726 | 125100 | 211196912 | 1507 | 1507 | 1507 | 1507 | 1 |
| 376 | 20230726 | 125000 | 211195405 | 1500 | 1501 | 1501 | 1500 | 160 |
| 377 | 20230726 | 124900 | 210955394 | 1508 | 1508 | 1508 | 1508 | 0 |
| 378 | 20230726 | 124800 | 210955394 | 1508 | 1508 | 1508 | 1508 | 0 |
| 379 | 20230726 | 124700 | 210955394 | 1508 | 1508 | 1508 | 1508 | 0 |
| 380 | 20230726 | 124600 | 210955394 | 1508 | 1508 | 1508 | 1500 | 1002 |
| 381 | 20230726 | 124500 | 209451812 | 1508 | 1507 | 1508 | 1507 | 663 |
| 382 | 20230726 | 124400 | 208452581 | 1508 | 1508 | 1508 | 1508 | 0 |
| 383 | 20230726 | 124300 | 208452581 | 1508 | 1508 | 1508 | 1508 | 0 |
| 384 | 20230726 | 124200 | 208452581 | 1508 | 1501 | 1508 | 1501 | 118 |
| 385 | 20230726 | 124100 | 208275456 | 1509 | 1509 | 1509 | 1509 | 0 |
| 386 | 20230726 | 124000 | 208275456 | 1509 | 1509 | 1509 | 1509 | 0 |
| 387 | 20230726 | 123900 | 208275456 | 1509 | 1509 | 1509 | 1509 | 0 |
| 388 | 20230726 | 123800 | 208275456 | 1509 | 1509 | 1509 | 1509 | 0 |
| 389 | 20230726 | 123700 | 208275456 | 1509 | 1509 | 1509 | 1509 | 0 |
| 390 | 20230726 | 123600 | 208275456 | 1509 | 1509 | 1509 | 1509 | 85 |
| 391 | 20230726 | 123500 | 208147191 | 1509 | 1502 | 1509 | 1501 | 96 |
| 392 | 20230726 | 123400 | 208002993 | 1509 | 1509 | 1509 | 1509 | 0 |
| 393 | 20230726 | 123300 | 208002993 | 1509 | 1509 | 1509 | 1509 | 0 |
| 394 | 20230726 | 123200 | 208002993 | 1509 | 1503 | 1509 | 1503 | 513 |
| 395 | 20230726 | 123100 | 207231942 | 1509 | 1509 | 1509 | 1509 | 3 |
| 396 | 20230726 | 123000 | 207227415 | 1509 | 1509 | 1509 | 1509 | 0 |
| 397 | 20230726 | 122900 | 207227415 | 1509 | 1502 | 1509 | 1502 | 99 |
| 398 | 20230726 | 122800 | 207078633 | 1509 | 1509 | 1509 | 1509 | 3 |
| 399 | 20230726 | 122700 | 207074106 | 1509 | 1509 | 1509 | 1509 | 1 |
| 400 | 20230726 | 122600 | 207072597 | 1510 | 1510 | 1512 | 1510 | 2650 |
| 401 | 20230726 | 122500 | 203071095 | 1510 | 1510 | 1510 | 1510 | 0 |
| 402 | 20230726 | 122400 | 203071095 | 1510 | 1510 | 1510 | 1510 | 0 |
| 403 | 20230726 | 122300 | 203071095 | 1510 | 1510 | 1510 | 1502 | 302 |
| 404 | 20230726 | 122200 | 202617475 | 1502 | 1502 | 1502 | 1502 | 112 |
| 405 | 20230726 | 122100 | 202449251 | 1512 | 1505 | 1512 | 1501 | 512 |
| 406 | 20230726 | 122000 | 201678717 | 1512 | 1510 | 1512 | 1510 | 11 |
| 407 | 20230726 | 121900 | 201662096 | 1511 | 1509 | 1511 | 1503 | 29 |
| 408 | 20230726 | 121800 | 201618322 | 1509 | 1508 | 1509 | 1501 | 20 |
| 409 | 20230726 | 121700 | 201588168 | 1508 | 1508 | 1508 | 1508 | 0 |
| 410 | 20230726 | 121600 | 201588168 | 1508 | 1507 | 1508 | 1507 | 11 |
| 411 | 20230726 | 121500 | 201571590 | 1508 | 1501 | 1508 | 1501 | 2 |
| 412 | 20230726 | 121400 | 201568581 | 1512 | 1501 | 1512 | 1501 | 464 |
| 413 | 20230726 | 121300 | 200872095 | 1501 | 1514 | 1514 | 1501 | 42 |
| 414 | 20230726 | 121200 | 200809040 | 1501 | 1503 | 1503 | 1501 | 898 |
| 415 | 20230726 | 121100 | 199459349 | 1503 | 1520 | 1520 | 1503 | 1408 |
| 416 | 20230726 | 121000 | 197341842 | 1507 | 1514 | 1514 | 1507 | 279 |
| 417 | 20230726 | 120900 | 196919490 | 1526 | 1526 | 1526 | 1526 | 0 |
| 418 | 20230726 | 120800 | 196919490 | 1526 | 1526 | 1526 | 1526 | 0 |
| 419 | 20230726 | 120700 | 196919490 | 1526 | 1526 | 1526 | 1526 | 10 |
| 420 | 20230726 | 120600 | 196904230 | 1526 | 1526 | 1526 | 1526 | 1 |
| 421 | 20230726 | 120500 | 196902704 | 1526 | 1526 | 1526 | 1526 | 0 |
| 422 | 20230726 | 120400 | 196902704 | 1526 | 1526 | 1526 | 1526 | 1 |
| 423 | 20230726 | 120300 | 196901178 | 1526 | 1526 | 1526 | 1526 | 0 |
| 424 | 20230726 | 120200 | 196901178 | 1526 | 1514 | 1526 | 1514 | 18 |
| 425 | 20230726 | 120100 | 196873914 | 1526 | 1526 | 1526 | 1526 | 0 |
| 426 | 20230726 | 120000 | 196873914 | 1526 | 1526 | 1526 | 1526 | 0 |
| 427 | 20230726 | 115900 | 196873914 | 1526 | 1526 | 1526 | 1526 | 0 |
| 428 | 20230726 | 115800 | 196873914 | 1526 | 1526 | 1526 | 1526 | 0 |
| 429 | 20230726 | 115700 | 196873914 | 1526 | 1526 | 1526 | 1526 | 0 |
| 430 | 20230726 | 115600 | 196873914 | 1526 | 1526 | 1526 | 1526 | 0 |
| 431 | 20230726 | 115500 | 196873914 | 1526 | 1526 | 1526 | 1526 | 0 |
| 432 | 20230726 | 115400 | 196873914 | 1526 | 1526 | 1526 | 1526 | 1 |
| 433 | 20230726 | 115300 | 196872388 | 1527 | 1513 | 1527 | 1513 | 40 |
| 434 | 20230726 | 115200 | 196811828 | 1527 | 1518 | 1527 | 1513 | 23 |
| 435 | 20230726 | 115100 | 196776981 | 1529 | 1529 | 1529 | 1529 | 0 |
| 436 | 20230726 | 115000 | 196776981 | 1529 | 1529 | 1529 | 1529 | 1 |
| 437 | 20230726 | 114900 | 196775452 | 1529 | 1529 | 1529 | 1529 | 10 |
| 438 | 20230726 | 114800 | 196760162 | 1521 | 1521 | 1521 | 1521 | 1 |
| 439 | 20230726 | 114700 | 196758641 | 1532 | 1530 | 1532 | 1530 | 10 |
| 440 | 20230726 | 114600 | 196743332 | 1534 | 1534 | 1534 | 1534 | 4 |
| 441 | 20230726 | 114500 | 196737196 | 1536 | 1524 | 1537 | 1524 | 14 |
| 442 | 20230726 | 114400 | 196715822 | 1524 | 1521 | 1540 | 1521 | 176 |
| 443 | 20230726 | 114300 | 196448016 | 1521 | 1521 | 1521 | 1521 | 123 |
| 444 | 20230726 | 114200 | 196260933 | 1521 | 1520 | 1521 | 1520 | 86 |
| 445 | 20230726 | 114100 | 196130211 | 1521 | 1520 | 1521 | 1520 | 32 |
| 446 | 20230726 | 114000 | 196081567 | 1520 | 1520 | 1520 | 1520 | 10 |
| 447 | 20230726 | 113900 | 196066367 | 1520 | 1520 | 1520 | 1520 | 0 |
| 448 | 20230726 | 113800 | 196066367 | 1520 | 1514 | 1520 | 1514 | 59 |
| 449 | 20230726 | 113700 | 195977012 | 1514 | 1514 | 1514 | 1514 | 0 |
| 450 | 20230726 | 113600 | 195977012 | 1514 | 1514 | 1514 | 1514 | 0 |
| 451 | 20230726 | 113500 | 195977012 | 1514 | 1514 | 1514 | 1506 | 3 |
| 452 | 20230726 | 113400 | 195972478 | 1513 | 1513 | 1513 | 1513 | 1 |
| 453 | 20230726 | 113300 | 195970965 | 1514 | 1514 | 1514 | 1514 | 0 |
| 454 | 20230726 | 113200 | 195970965 | 1514 | 1514 | 1514 | 1513 | 3 |
| 455 | 20230726 | 113100 | 195966424 | 1513 | 1513 | 1513 | 1505 | 31 |
| 456 | 20230726 | 113000 | 195919669 | 1508 | 1508 | 1508 | 1508 | 1 |
| 457 | 20230726 | 112900 | 195918161 | 1513 | 1513 | 1513 | 1513 | 0 |
| 458 | 20230726 | 112800 | 195918161 | 1513 | 1513 | 1513 | 1513 | 0 |
| 459 | 20230726 | 112700 | 195918161 | 1513 | 1513 | 1513 | 1513 | 0 |
| 460 | 20230726 | 112600 | 195918161 | 1513 | 1508 | 1513 | 1508 | 69 |
| 461 | 20230726 | 112500 | 195814099 | 1506 | 1506 | 1506 | 1506 | 47 |
| 462 | 20230726 | 112400 | 195743317 | 1505 | 1504 | 1505 | 1503 | 2772 |
| 463 | 20230726 | 112300 | 191574189 | 1504 | 1503 | 1504 | 1503 | 55 |
| 464 | 20230726 | 112200 | 191491470 | 1504 | 1503 | 1504 | 1503 | 589 |
| 465 | 20230726 | 112100 | 190605663 | 1503 | 1503 | 1504 | 1500 | 1403 |
| 466 | 20230726 | 112000 | 188501129 | 1501 | 1501 | 1501 | 1501 | 2 |
| 467 | 20230726 | 111900 | 188498127 | 1504 | 1504 | 1504 | 1504 | 0 |
| 468 | 20230726 | 111800 | 188498127 | 1504 | 1503 | 1504 | 1503 | 54 |
| 469 | 20230726 | 111700 | 188416915 | 1503 | 1502 | 1503 | 1500 | 1917 |
| 470 | 20230726 | 111600 | 185535717 | 1503 | 1500 | 1503 | 1499 | 505 |
| 471 | 20230726 | 111500 | 184778178 | 1504 | 1504 | 1504 | 1504 | 42 |
| 472 | 20230726 | 111400 | 184715010 | 1504 | 1500 | 1505 | 1498 | 300 |
| 473 | 20230726 | 111300 | 184264481 | 1500 | 1506 | 1506 | 1500 | 2302 |
| 474 | 20230726 | 111200 | 180808895 | 1506 | 1504 | 1506 | 1504 | 100 |
| 475 | 20230726 | 111100 | 180658489 | 1505 | 1508 | 1508 | 1505 | 452 |
| 476 | 20230726 | 111000 | 179977709 | 1506 | 1507 | 1507 | 1506 | 416 |
| 477 | 20230726 | 110900 | 179350810 | 1509 | 1508 | 1509 | 1507 | 250 |
| 478 | 20230726 | 110800 | 178973744 | 1508 | 1508 | 1509 | 1508 | 28 |
| 479 | 20230726 | 110700 | 178931518 | 1509 | 1513 | 1513 | 1508 | 571 |
| 480 | 20230726 | 110600 | 178067873 | 1513 | 1512 | 1513 | 1512 | 133 |
| 481 | 20230726 | 110500 | 177866665 | 1507 | 1507 | 1507 | 1507 | 1 |
| 482 | 20230726 | 110400 | 177865158 | 1514 | 1507 | 1514 | 1507 | 4 |
| 483 | 20230726 | 110300 | 177859116 | 1514 | 1514 | 1514 | 1507 | 575 |
| 484 | 20230726 | 110200 | 176988708 | 1514 | 1512 | 1515 | 1507 | 114 |
| 485 | 20230726 | 110100 | 176816520 | 1512 | 1515 | 1515 | 1512 | 288 |
| 486 | 20230726 | 110000 | 176380889 | 1515 | 1515 | 1515 | 1515 | 319 |
| 487 | 20230726 | 105900 | 175897604 | 1515 | 1515 | 1515 | 1515 | 64 |
| 488 | 20230726 | 105800 | 175800644 | 1512 | 1520 | 1520 | 1512 | 243 |
| 489 | 20230726 | 105700 | 175432450 | 1521 | 1520 | 1521 | 1520 | 234 |
| 490 | 20230726 | 105600 | 175076759 | 1515 | 1516 | 1517 | 1515 | 3331 |
| 491 | 20230726 | 105500 | 170029963 | 1516 | 1516 | 1516 | 1516 | 629 |
| 492 | 20230726 | 105400 | 169076399 | 1516 | 1516 | 1517 | 1511 | 4949 |
| 493 | 20230726 | 105300 | 161593823 | 1510 | 1514 | 1514 | 1510 | 27 |
| 494 | 20230726 | 105200 | 161552949 | 1508 | 1502 | 1508 | 1502 | 2445 |
| 495 | 20230726 | 105100 | 157866819 | 1502 | 1503 | 1508 | 1497 | 2392 |
| 496 | 20230726 | 105000 | 154277728 | 1503 | 1517 | 1517 | 1503 | 5760 |
| 497 | 20230726 | 104900 | 145602814 | 1517 | 1520 | 1520 | 1517 | 1014 |
| 498 | 20230726 | 104800 | 144061738 | 1524 | 1524 | 1524 | 1524 | 1 |
| 499 | 20230726 | 104700 | 144060214 | 1516 | 1518 | 1524 | 1516 | 1802 |
| 500 | 20230726 | 104600 | 141327707 | 1525 | 1523 | 1525 | 1516 | 4109 |
| 501 | 20230726 | 104500 | 135085627 | 1525 | 1526 | 1527 | 1518 | 797 |
| 502 | 20230726 | 104400 | 133870164 | 1527 | 1526 | 1538 | 1526 | 375 |
| 503 | 20230726 | 104300 | 133296121 | 1538 | 1555 | 1563 | 1525 | 9128 |
| 504 | 20230726 | 104200 | 119213003 | 1555 | 1557 | 1557 | 1555 | 46 |
| 505 | 20230726 | 104100 | 119141427 | 1563 | 1560 | 1563 | 1560 | 178 |
| 506 | 20230726 | 104000 | 118863663 | 1563 | 1564 | 1564 | 1561 | 2149 |
| 507 | 20230726 | 103900 | 115505176 | 1564 | 1564 | 1579 | 1564 | 213 |
| 508 | 20230726 | 103800 | 115172029 | 1570 | 1579 | 1579 | 1570 | 8 |
| 509 | 20230726 | 103700 | 115159460 | 1564 | 1564 | 1580 | 1564 | 877 |
| 510 | 20230726 | 103600 | 113786976 | 1564 | 1563 | 1565 | 1563 | 1069 |
| 511 | 20230726 | 103500 | 112115954 | 1565 | 1565 | 1565 | 1565 | 0 |
| 512 | 20230726 | 103400 | 112115954 | 1565 | 1565 | 1565 | 1565 | 11 |
| 513 | 20230726 | 103300 | 112098739 | 1565 | 1565 | 1565 | 1565 | 323 |
| 514 | 20230726 | 103200 | 111593244 | 1563 | 1565 | 1565 | 1563 | 735 |
| 515 | 20230726 | 103100 | 110443771 | 1565 | 1570 | 1570 | 1565 | 157 |
| 516 | 20230726 | 103000 | 110197888 | 1570 | 1569 | 1570 | 1569 | 37 |
| 517 | 20230726 | 102900 | 110139834 | 1570 | 1570 | 1570 | 1570 | 11 |
| 518 | 20230726 | 102800 | 110122564 | 1570 | 1569 | 1570 | 1569 | 112 |
| 519 | 20230726 | 102700 | 109946835 | 1570 | 1570 | 1570 | 1570 | 0 |
| 520 | 20230726 | 102600 | 109946835 | 1570 | 1573 | 1573 | 1570 | 2289 |
| 521 | 20230726 | 102500 | 106348170 | 1574 | 1574 | 1574 | 1574 | 11 |
| 522 | 20230726 | 102400 | 106330856 | 1581 | 1581 | 1581 | 1581 | 200 |
| 523 | 20230726 | 102300 | 106014656 | 1581 | 1581 | 1581 | 1573 | 4 |
| 524 | 20230726 | 102200 | 106008340 | 1580 | 1573 | 1580 | 1572 | 1817 |
| 525 | 20230726 | 102100 | 103150159 | 1573 | 1583 | 1583 | 1573 | 5075 |
| 526 | 20230726 | 102000 | 95136405 | 1583 | 1592 | 1592 | 1582 | 906 |
| 527 | 20230726 | 101900 | 93702185 | 1582 | 1590 | 1590 | 1582 | 95 |
| 528 | 20230726 | 101800 | 93551178 | 1592 | 1592 | 1592 | 1592 | 5 |
| 529 | 20230726 | 101700 | 93543218 | 1592 | 1590 | 1592 | 1590 | 14 |
| 530 | 20230726 | 101600 | 93520952 | 1590 | 1595 | 1598 | 1590 | 28 |
| 531 | 20230726 | 101500 | 93476370 | 1600 | 1601 | 1601 | 1600 | 258 |
| 532 | 20230726 | 101400 | 93063320 | 1607 | 1607 | 1607 | 1607 | 1 |
| 533 | 20230726 | 101300 | 93061713 | 1600 | 1607 | 1607 | 1600 | 2 |
| 534 | 20230726 | 101200 | 93058506 | 1607 | 1607 | 1607 | 1596 | 3 |
| 535 | 20230726 | 101100 | 93053696 | 1596 | 1600 | 1614 | 1596 | 371 |
| 536 | 20230726 | 101000 | 92460553 | 1616 | 1621 | 1621 | 1600 | 4474 |
| 537 | 20230726 | 100900 | 85251872 | 1625 | 1625 | 1625 | 1625 | 1 |
| 538 | 20230726 | 100800 | 85250247 | 1625 | 1625 | 1627 | 1625 | 1208 |
| 539 | 20230726 | 100700 | 83287245 | 1628 | 1628 | 1628 | 1628 | 0 |
| 540 | 20230726 | 100600 | 83287245 | 1628 | 1628 | 1628 | 1628 | 1 |
| 541 | 20230726 | 100500 | 83285617 | 1626 | 1626 | 1626 | 1626 | 1 |
| 542 | 20230726 | 100400 | 83283991 | 1629 | 1629 | 1629 | 1629 | 0 |
| 543 | 20230726 | 100300 | 83283991 | 1629 | 1628 | 1629 | 1628 | 500 |
| 544 | 20230726 | 100200 | 82469512 | 1629 | 1628 | 1629 | 1628 | 1500 |
| 545 | 20230726 | 100100 | 80026054 | 1629 | 1629 | 1629 | 1628 | 315 |
| 546 | 20230726 | 100000 | 79512927 | 1629 | 1624 | 1629 | 1624 | 9966 |
| 547 | 20230726 | 095900 | 63284977 | 1624 | 1616 | 1626 | 1616 | 224 |
| 548 | 20230726 | 095800 | 62921201 | 1621 | 1620 | 1621 | 1620 | 500 |
| 549 | 20230726 | 095700 | 62110799 | 1620 | 1620 | 1620 | 1620 | 1 |
| 550 | 20230726 | 095600 | 62109179 | 1613 | 1613 | 1620 | 1613 | 3 |
| 551 | 20230726 | 095500 | 62104333 | 1621 | 1620 | 1623 | 1620 | 3619 |
| 552 | 20230726 | 095400 | 56237497 | 1620 | 1617 | 1620 | 1617 | 1000 |
| 553 | 20230726 | 095300 | 54617736 | 1620 | 1615 | 1620 | 1615 | 1009 |
| 554 | 20230726 | 095200 | 52983196 | 1620 | 1620 | 1620 | 1617 | 503 |
| 555 | 20230726 | 095100 | 52168339 | 1621 | 1623 | 1623 | 1620 | 544 |
| 556 | 20230726 | 095000 | 51286611 | 1622 | 1623 | 1623 | 1622 | 165 |
| 557 | 20230726 | 094900 | 51018846 | 1624 | 1621 | 1624 | 1621 | 456 |
| 558 | 20230726 | 094800 | 50278935 | 1621 | 1620 | 1621 | 1611 | 2481 |
| 559 | 20230726 | 094700 | 46258035 | 1620 | 1620 | 1620 | 1620 | 1000 |
| 560 | 20230726 | 094600 | 44638035 | 1623 | 1620 | 1623 | 1618 | 1072 |
| 561 | 20230726 | 094500 | 42901432 | 1622 | 1620 | 1622 | 1620 | 451 |
| 562 | 20230726 | 094400 | 42170810 | 1620 | 1620 | 1620 | 1620 | 150 |
| 563 | 20230726 | 094300 | 41927810 | 1620 | 1621 | 1621 | 1620 | 350 |
| 564 | 20230726 | 094200 | 41360768 | 1622 | 1620 | 1622 | 1620 | 159 |
| 565 | 20230726 | 094100 | 41103128 | 1620 | 1619 | 1620 | 1619 | 300 |
| 566 | 20230726 | 094000 | 40617328 | 1618 | 1614 | 1618 | 1614 | 106 |
| 567 | 20230726 | 093900 | 40446080 | 1606 | 1615 | 1615 | 1606 | 2 |
| 568 | 20230726 | 093800 | 40442859 | 1617 | 1606 | 1617 | 1606 | 102 |
| 569 | 20230726 | 093700 | 40278046 | 1616 | 1616 | 1616 | 1602 | 2502 |
| 570 | 20230726 | 093600 | 36234828 | 1616 | 1610 | 1616 | 1610 | 2001 |
| 571 | 20230726 | 093500 | 33001291 | 1602 | 1601 | 1602 | 1601 | 32 |
| 572 | 20230726 | 093400 | 32950028 | 1602 | 1605 | 1605 | 1601 | 856 |
| 573 | 20230726 | 093300 | 31578693 | 1610 | 1610 | 1610 | 1610 | 1000 |
| 574 | 20230726 | 093200 | 29968693 | 1613 | 1613 | 1613 | 1613 | 1 |
| 575 | 20230726 | 093100 | 29967080 | 1613 | 1602 | 1613 | 1602 | 701 |
| 576 | 20230726 | 093000 | 28844067 | 1603 | 1603 | 1603 | 1603 | 350 |
| 577 | 20230726 | 092900 | 28283017 | 1613 | 1613 | 1613 | 1613 | 1 |
| 578 | 20230726 | 092800 | 28281404 | 1598 | 1605 | 1605 | 1598 | 962 |
| 579 | 20230726 | 092700 | 26740605 | 1614 | 1614 | 1614 | 1614 | 100 |
| 580 | 20230726 | 092600 | 26579205 | 1614 | 1614 | 1614 | 1614 | 0 |
| 581 | 20230726 | 092500 | 26579205 | 1614 | 1614 | 1614 | 1614 | 100 |
| 582 | 20230726 | 092400 | 26417805 | 1614 | 1605 | 1614 | 1602 | 314 |
| 583 | 20230726 | 092300 | 25913834 | 1614 | 1612 | 1614 | 1612 | 200 |
| 584 | 20230726 | 092200 | 25591238 | 1614 | 1612 | 1614 | 1612 | 1900 |
| 585 | 20230726 | 092100 | 22524660 | 1614 | 1601 | 1614 | 1601 | 1110 |
| 586 | 20230726 | 092000 | 20736501 | 1604 | 1604 | 1604 | 1602 | 479 |
| 587 | 20230726 | 091900 | 19968483 | 1605 | 1606 | 1606 | 1605 | 1240 |
| 588 | 20230726 | 091800 | 17977758 | 1610 | 1610 | 1610 | 1610 | 8 |
| 589 | 20230726 | 091700 | 17964878 | 1615 | 1615 | 1615 | 1615 | 0 |
| 590 | 20230726 | 091600 | 17964878 | 1615 | 1613 | 1615 | 1613 | 200 |
| 591 | 20230726 | 091500 | 17642078 | 1613 | 1605 | 1613 | 1605 | 70 |
| 592 | 20230726 | 091400 | 17529720 | 1605 | 1611 | 1613 | 1605 | 1426 |
| 593 | 20230726 | 091300 | 15236038 | 1615 | 1615 | 1615 | 1615 | 0 |
| 594 | 20230726 | 091200 | 15236038 | 1615 | 1615 | 1615 | 1615 | 0 |
| 595 | 20230726 | 091100 | 15236038 | 1615 | 1615 | 1615 | 1615 | 0 |
| 596 | 20230726 | 091000 | 15236038 | 1615 | 1611 | 1615 | 1611 | 523 |
| 597 | 20230726 | 090900 | 14393021 | 1612 | 1612 | 1612 | 1612 | 151 |
| 598 | 20230726 | 090800 | 14149609 | 1612 | 1609 | 1612 | 1609 | 203 |
| 599 | 20230726 | 090700 | 13822698 | 1612 | 1607 | 1612 | 1606 | 761 |
| 600 | 20230726 | 090600 | 12598281 | 1607 | 1612 | 1613 | 1607 | 278 |
| 601 | 20230726 | 090500 | 12150722 | 1612 | 1612 | 1612 | 1612 | 261 |
| 602 | 20230726 | 090400 | 11729990 | 1610 | 1608 | 1610 | 1607 | 683 |
| 603 | 20230726 | 090300 | 10630996 | 1609 | 1611 | 1611 | 1609 | 1904 |
| 604 | 20230726 | 090200 | 7565555 | 1614 | 1614 | 1629 | 1611 | 1668 |
| 605 | 20230726 | 090100 | 4860783 | 1611 | 1614 | 1614 | 1611 | 50 |
| 606 | 20230726 | 090000 | 4780179 | 1613 | 1611 | 1613 | 1611 | 2967 |