28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 15048 |
| 3 | 20230726 | 183200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20230726 | 183100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20230726 | 183000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20230726 | 182900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20230726 | 182800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20230726 | 182700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20230726 | 182600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20230726 | 182500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20230726 | 182400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20230726 | 182300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20230726 | 182200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20230726 | 182100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20230726 | 182000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20230726 | 181900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20230726 | 181800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20230726 | 181700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20230726 | 181600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20230726 | 181500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20230726 | 181400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20230726 | 181300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20230726 | 181200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20230726 | 181100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20230726 | 181000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20230726 | 180900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20230726 | 180800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20230726 | 180700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20230726 | 180600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20230726 | 180500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20230726 | 180400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20230726 | 180300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 15048 |
| 33 | 20230726 | 180200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20230726 | 180100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20230726 | 180000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20230726 | 175900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20230726 | 175800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20230726 | 175700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20230726 | 175600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20230726 | 175500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20230726 | 175400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20230726 | 175300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20230726 | 175200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20230726 | 175100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20230726 | 175000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20230726 | 174900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20230726 | 174800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20230726 | 174700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20230726 | 174600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20230726 | 174500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20230726 | 174400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20230726 | 174300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20230726 | 174200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20230726 | 174100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20230726 | 174000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20230726 | 173900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20230726 | 173800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20230726 | 173700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20230726 | 173600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20230726 | 173500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20230726 | 173400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20230726 | 173300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 15048 |
| 63 | 20230726 | 173200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20230726 | 173100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20230726 | 173000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20230726 | 172900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20230726 | 172800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20230726 | 172700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20230726 | 172600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20230726 | 172500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20230726 | 172400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20230726 | 172300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20230726 | 172200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20230726 | 172100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20230726 | 172000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20230726 | 171900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20230726 | 171800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20230726 | 171700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20230726 | 171600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20230726 | 171500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20230726 | 171400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20230726 | 171300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20230726 | 171200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20230726 | 171100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20230726 | 171000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20230726 | 170900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20230726 | 170800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20230726 | 170700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20230726 | 170600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20230726 | 170500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20230726 | 170400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20230726 | 170300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 15048 |
| 93 | 20230726 | 170200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20230726 | 170100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20230726 | 170000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20230726 | 165900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20230726 | 165800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20230726 | 165700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20230726 | 165600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20230726 | 165500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20230726 | 165400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20230726 | 165300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20230726 | 165200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20230726 | 165100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20230726 | 165000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20230726 | 164900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20230726 | 164800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20230726 | 164700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20230726 | 164600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20230726 | 164500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20230726 | 164400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20230726 | 164300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20230726 | 164200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20230726 | 164100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20230726 | 164000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20230726 | 163900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20230726 | 163800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20230726 | 163700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20230726 | 163600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20230726 | 163500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20230726 | 163400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20230726 | 163300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 15048 |
| 123 | 20230726 | 163200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20230726 | 163100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20230726 | 163000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20230726 | 162900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20230726 | 162800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20230726 | 162700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20230726 | 162600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20230726 | 162500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20230726 | 162400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20230726 | 162300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20230726 | 162200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20230726 | 162100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20230726 | 162000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20230726 | 161900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20230726 | 161800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20230726 | 161700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20230726 | 161600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20230726 | 161500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20230726 | 161400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20230726 | 161300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20230726 | 161200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20230726 | 161100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20230726 | 161000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20230726 | 160900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20230726 | 160800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20230726 | 160700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20230726 | 160600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20230726 | 160500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20230726 | 160400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20230726 | 160300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 15048 |
| 153 | 20230726 | 160200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20230726 | 160100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20230726 | 160000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20230726 | 155900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20230726 | 155800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20230726 | 155700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20230726 | 155600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20230726 | 155500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20230726 | 155400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20230726 | 155300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20230726 | 155200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20230726 | 155100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20230726 | 155000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20230726 | 154900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20230726 | 154800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20230726 | 154700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20230726 | 154600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20230726 | 154500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20230726 | 154400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20230726 | 154300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20230726 | 154200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20230726 | 154100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20230726 | 154000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20230726 | 153900 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20230726 | 153800 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20230726 | 153700 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20230726 | 153600 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20230726 | 153500 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20230726 | 153400 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20230726 | 153300 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 15048 |
| 183 | 20230726 | 153200 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20230726 | 153100 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20230726 | 153000 | 2792911455 | 2750 | 2750 | 2750 | 2750 | 15048 |
| 186 | 20230726 | 152900 | 2751529455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20230726 | 152800 | 2751529455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20230726 | 152700 | 2751529455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20230726 | 152600 | 2751529455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20230726 | 152500 | 2751529455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20230726 | 152400 | 2751529455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20230726 | 152300 | 2751529455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20230726 | 152200 | 2751529455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20230726 | 152100 | 2751529455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20230726 | 152000 | 2751529455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20230726 | 151900 | 2751529455 | 2750 | 2715 | 2760 | 2710 | 10595 |
| 197 | 20230726 | 151800 | 2722524920 | 2715 | 2710 | 2720 | 2710 | 5757 |
| 198 | 20230726 | 151700 | 2706887635 | 2710 | 2715 | 2720 | 2710 | 715 |
| 199 | 20230726 | 151600 | 2704943865 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20230726 | 151500 | 2704943865 | 2720 | 2715 | 2720 | 2715 | 345 |
| 201 | 20230726 | 151400 | 2704006465 | 2715 | 2715 | 2715 | 2715 | 2732 |
| 202 | 20230726 | 151300 | 2696589085 | 2715 | 2715 | 2720 | 2715 | 163 |
| 203 | 20230726 | 151200 | 2696146040 | 2710 | 2715 | 2715 | 2710 | 505 |
| 204 | 20230726 | 151100 | 2694777465 | 2720 | 2715 | 2720 | 2710 | 514 |
| 205 | 20230726 | 151000 | 2693383380 | 2715 | 2715 | 2715 | 2715 | 3 |
| 206 | 20230726 | 150900 | 2693375235 | 2715 | 2720 | 2720 | 2715 | 211 |
| 207 | 20230726 | 150800 | 2692801330 | 2710 | 2715 | 2715 | 2710 | 876 |
| 208 | 20230726 | 150700 | 2690427345 | 2715 | 2715 | 2720 | 2715 | 1339 |
| 209 | 20230726 | 150600 | 2686791520 | 2715 | 2715 | 2715 | 2715 | 456 |
| 210 | 20230726 | 150500 | 2685553480 | 2720 | 2720 | 2720 | 2720 | 3000 |
| 211 | 20230726 | 150400 | 2677393480 | 2720 | 2715 | 2720 | 2715 | 1273 |
| 212 | 20230726 | 150300 | 2673936435 | 2715 | 2715 | 2715 | 2715 | 957 |
| 213 | 20230726 | 150200 | 2671338180 | 2715 | 2715 | 2715 | 2710 | 803 |
| 214 | 20230726 | 150100 | 2669160035 | 2725 | 2725 | 2725 | 2725 | 30 |
| 215 | 20230726 | 150000 | 2669078285 | 2725 | 2725 | 2725 | 2725 | 14 |
| 216 | 20230726 | 145900 | 2669040135 | 2725 | 2720 | 2725 | 2710 | 16575 |
| 217 | 20230726 | 145800 | 2624065005 | 2715 | 2715 | 2715 | 2715 | 1550 |
| 218 | 20230726 | 145700 | 2619856755 | 2725 | 2720 | 2725 | 2720 | 2 |
| 219 | 20230726 | 145600 | 2619851310 | 2720 | 2725 | 2725 | 2720 | 2 |
| 220 | 20230726 | 145500 | 2619845865 | 2725 | 2720 | 2725 | 2720 | 183 |
| 221 | 20230726 | 145400 | 2619347940 | 2725 | 2720 | 2725 | 2720 | 808 |
| 222 | 20230726 | 145300 | 2617146605 | 2720 | 2715 | 2720 | 2710 | 1311 |
| 223 | 20230726 | 145200 | 2613588270 | 2720 | 2710 | 2720 | 2710 | 5813 |
| 224 | 20230726 | 145100 | 2597806400 | 2715 | 2710 | 2715 | 2710 | 112 |
| 225 | 20230726 | 145000 | 2597502820 | 2715 | 2715 | 2715 | 2715 | 416 |
| 226 | 20230726 | 144900 | 2596373380 | 2715 | 2715 | 2715 | 2715 | 384 |
| 227 | 20230726 | 144800 | 2595330820 | 2715 | 2710 | 2715 | 2710 | 2379 |
| 228 | 20230726 | 144700 | 2588883650 | 2715 | 2715 | 2715 | 2715 | 528 |
| 229 | 20230726 | 144600 | 2587450130 | 2715 | 2710 | 2715 | 2710 | 1518 |
| 230 | 20230726 | 144500 | 2583335685 | 2710 | 2720 | 2720 | 2710 | 2105 |
| 231 | 20230726 | 144400 | 2577630585 | 2720 | 2725 | 2725 | 2720 | 2764 |
| 232 | 20230726 | 144300 | 2570101485 | 2715 | 2710 | 2715 | 2710 | 480 |
| 233 | 20230726 | 144200 | 2568800435 | 2710 | 2715 | 2715 | 2710 | 842 |
| 234 | 20230726 | 144100 | 2566515215 | 2720 | 2720 | 2720 | 2720 | 69 |
| 235 | 20230726 | 144000 | 2566327535 | 2720 | 2720 | 2725 | 2720 | 2033 |
| 236 | 20230726 | 143900 | 2560797520 | 2725 | 2730 | 2735 | 2725 | 569 |
| 237 | 20230726 | 143800 | 2559241875 | 2735 | 2735 | 2735 | 2735 | 210 |
| 238 | 20230726 | 143700 | 2558667525 | 2735 | 2735 | 2735 | 2735 | 50 |
| 239 | 20230726 | 143600 | 2558530775 | 2715 | 2715 | 2715 | 2715 | 0 |
| 240 | 20230726 | 143500 | 2558530775 | 2715 | 2720 | 2730 | 2715 | 7149 |
| 241 | 20230726 | 143400 | 2539079165 | 2720 | 2720 | 2720 | 2715 | 645 |
| 242 | 20230726 | 143300 | 2537327965 | 2720 | 2715 | 2720 | 2715 | 504 |
| 243 | 20230726 | 143200 | 2535959595 | 2715 | 2715 | 2715 | 2715 | 0 |
| 244 | 20230726 | 143100 | 2535959595 | 2715 | 2715 | 2715 | 2715 | 101 |
| 245 | 20230726 | 143000 | 2535685380 | 2715 | 2720 | 2720 | 2715 | 688 |
| 246 | 20230726 | 142900 | 2533814575 | 2715 | 2715 | 2715 | 2710 | 3050 |
| 247 | 20230726 | 142800 | 2525534325 | 2720 | 2715 | 2720 | 2715 | 266 |
| 248 | 20230726 | 142700 | 2524812125 | 2715 | 2705 | 2715 | 2705 | 5345 |
| 249 | 20230726 | 142600 | 2510324610 | 2700 | 2695 | 2700 | 2695 | 1124 |
| 250 | 20230726 | 142500 | 2507294935 | 2700 | 2705 | 2705 | 2700 | 21 |
| 251 | 20230726 | 142400 | 2507238135 | 2710 | 2710 | 2710 | 2710 | 19 |
| 252 | 20230726 | 142300 | 2507186645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 253 | 20230726 | 142200 | 2507186645 | 2690 | 2700 | 2700 | 2685 | 295 |
| 254 | 20230726 | 142100 | 2506391290 | 2710 | 2705 | 2710 | 2705 | 1600 |
| 255 | 20230726 | 142000 | 2502063285 | 2705 | 2710 | 2710 | 2705 | 4195 |
| 256 | 20230726 | 141900 | 2490698310 | 2705 | 2705 | 2705 | 2705 | 0 |
| 257 | 20230726 | 141800 | 2490698310 | 2705 | 2720 | 2720 | 2705 | 444 |
| 258 | 20230726 | 141700 | 2489495905 | 2720 | 2715 | 2720 | 2715 | 4814 |
| 259 | 20230726 | 141600 | 2476408580 | 2700 | 2690 | 2700 | 2690 | 3789 |
| 260 | 20230726 | 141500 | 2466196945 | 2695 | 2685 | 2695 | 2685 | 1082 |
| 261 | 20230726 | 141400 | 2463291725 | 2695 | 2695 | 2695 | 2695 | 103 |
| 262 | 20230726 | 141300 | 2463014140 | 2695 | 2695 | 2695 | 2695 | 41 |
| 263 | 20230726 | 141200 | 2462903645 | 2695 | 2695 | 2695 | 2680 | 451 |
| 264 | 20230726 | 141100 | 2461692995 | 2695 | 2695 | 2695 | 2695 | 5 |
| 265 | 20230726 | 141000 | 2461679520 | 2690 | 2690 | 2690 | 2690 | 46 |
| 266 | 20230726 | 140900 | 2461555780 | 2680 | 2690 | 2690 | 2680 | 3361 |
| 267 | 20230726 | 140800 | 2452548090 | 2680 | 2695 | 2695 | 2680 | 279 |
| 268 | 20230726 | 140700 | 2451799250 | 2685 | 2695 | 2695 | 2685 | 89 |
| 269 | 20230726 | 140600 | 2451559785 | 2700 | 2685 | 2700 | 2685 | 58 |
| 270 | 20230726 | 140500 | 2451403905 | 2690 | 2700 | 2700 | 2690 | 514 |
| 271 | 20230726 | 140400 | 2450016455 | 2700 | 2685 | 2700 | 2685 | 275 |
| 272 | 20230726 | 140300 | 2449275980 | 2685 | 2680 | 2700 | 2680 | 2949 |
| 273 | 20230726 | 140200 | 2441359750 | 2680 | 2670 | 2680 | 2670 | 4984 |
| 274 | 20230726 | 140100 | 2428051565 | 2670 | 2670 | 2675 | 2670 | 5024 |
| 275 | 20230726 | 140000 | 2414636795 | 2670 | 2670 | 2670 | 2670 | 4543 |
| 276 | 20230726 | 135900 | 2402506985 | 2675 | 2670 | 2675 | 2670 | 1125 |
| 277 | 20230726 | 135800 | 2399502905 | 2680 | 2690 | 2690 | 2680 | 2533 |
| 278 | 20230726 | 135700 | 2392693710 | 2690 | 2680 | 2690 | 2670 | 35429 |
| 279 | 20230726 | 135600 | 2298066820 | 2675 | 2680 | 2680 | 2675 | 238 |
| 280 | 20230726 | 135500 | 2297429320 | 2680 | 2680 | 2680 | 2680 | 4052 |
| 281 | 20230726 | 135400 | 2286569960 | 2685 | 2700 | 2700 | 2685 | 7280 |
| 282 | 20230726 | 135300 | 2266955965 | 2720 | 2720 | 2720 | 2720 | 0 |
| 283 | 20230726 | 135200 | 2266955965 | 2720 | 2710 | 2720 | 2695 | 1904 |
| 284 | 20230726 | 135100 | 2261796585 | 2710 | 2710 | 2710 | 2710 | 1 |
| 285 | 20230726 | 135000 | 2261793875 | 2710 | 2710 | 2710 | 2710 | 53 |
| 286 | 20230726 | 134900 | 2261650245 | 2710 | 2710 | 2710 | 2710 | 773 |
| 287 | 20230726 | 134800 | 2259555415 | 2710 | 2710 | 2710 | 2700 | 621 |
| 288 | 20230726 | 134700 | 2257878525 | 2715 | 2695 | 2715 | 2690 | 1211 |
| 289 | 20230726 | 134600 | 2254619315 | 2695 | 2695 | 2720 | 2695 | 181 |
| 290 | 20230726 | 134500 | 2254129060 | 2695 | 2695 | 2695 | 2695 | 35 |
| 291 | 20230726 | 134400 | 2254034735 | 2695 | 2695 | 2695 | 2690 | 1886 |
| 292 | 20230726 | 134300 | 2248952770 | 2695 | 2705 | 2705 | 2695 | 255 |
| 293 | 20230726 | 134200 | 2248265535 | 2710 | 2710 | 2710 | 2710 | 6 |
| 294 | 20230726 | 134100 | 2248249275 | 2710 | 2695 | 2710 | 2690 | 1303 |
| 295 | 20230726 | 134000 | 2244737685 | 2695 | 2705 | 2715 | 2680 | 5727 |
| 296 | 20230726 | 133900 | 2229352115 | 2715 | 2705 | 2715 | 2700 | 838 |
| 297 | 20230726 | 133800 | 2227083920 | 2715 | 2705 | 2715 | 2705 | 332 |
| 298 | 20230726 | 133700 | 2226185850 | 2700 | 2700 | 2700 | 2700 | 1094 |
| 299 | 20230726 | 133600 | 2223232050 | 2700 | 2705 | 2705 | 2700 | 843 |
| 300 | 20230726 | 133500 | 2220951740 | 2705 | 2700 | 2705 | 2700 | 565 |
| 301 | 20230726 | 133400 | 2219426235 | 2695 | 2710 | 2710 | 2695 | 14089 |
| 302 | 20230726 | 133300 | 2181382150 | 2710 | 2710 | 2710 | 2710 | 3275 |
| 303 | 20230726 | 133200 | 2172506900 | 2705 | 2710 | 2710 | 2705 | 136 |
| 304 | 20230726 | 133100 | 2172138885 | 2715 | 2720 | 2720 | 2705 | 613 |
| 305 | 20230726 | 133000 | 2170476955 | 2720 | 2720 | 2720 | 2720 | 3 |
| 306 | 20230726 | 132900 | 2170468795 | 2715 | 2715 | 2715 | 2715 | 0 |
| 307 | 20230726 | 132800 | 2170468795 | 2715 | 2715 | 2715 | 2715 | 80 |
| 308 | 20230726 | 132700 | 2170251595 | 2710 | 2710 | 2710 | 2710 | 0 |
| 309 | 20230726 | 132600 | 2170251595 | 2710 | 2710 | 2710 | 2710 | 5084 |
| 310 | 20230726 | 132500 | 2156473955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 311 | 20230726 | 132400 | 2156473955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 312 | 20230726 | 132300 | 2156473955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 313 | 20230726 | 132200 | 2156473955 | 2710 | 2710 | 2710 | 2700 | 3077 |
| 314 | 20230726 | 132100 | 2148144085 | 2720 | 2720 | 2720 | 2720 | 0 |
| 315 | 20230726 | 132000 | 2148144085 | 2720 | 2715 | 2725 | 2700 | 5147 |
| 316 | 20230726 | 131900 | 2134199840 | 2730 | 2705 | 2730 | 2705 | 2669 |
| 317 | 20230726 | 131800 | 2126935145 | 2705 | 2705 | 2705 | 2705 | 9 |
| 318 | 20230726 | 131700 | 2126910800 | 2715 | 2705 | 2715 | 2705 | 111 |
| 319 | 20230726 | 131600 | 2126609445 | 2700 | 2700 | 2700 | 2700 | 0 |
| 320 | 20230726 | 131500 | 2126609445 | 2700 | 2700 | 2700 | 2700 | 0 |
| 321 | 20230726 | 131400 | 2126609445 | 2700 | 2705 | 2705 | 2700 | 200 |
| 322 | 20230726 | 131300 | 2126069430 | 2715 | 2695 | 2715 | 2695 | 1476 |
| 323 | 20230726 | 131200 | 2122074565 | 2700 | 2695 | 2700 | 2695 | 2731 |
| 324 | 20230726 | 131100 | 2114702315 | 2700 | 2700 | 2700 | 2700 | 826 |
| 325 | 20230726 | 131000 | 2112472115 | 2700 | 2700 | 2700 | 2700 | 817 |
| 326 | 20230726 | 130900 | 2110266215 | 2695 | 2695 | 2695 | 2695 | 0 |
| 327 | 20230726 | 130800 | 2110266215 | 2695 | 2695 | 2695 | 2695 | 2000 |
| 328 | 20230726 | 130700 | 2104876215 | 2695 | 2700 | 2700 | 2695 | 1002 |
| 329 | 20230726 | 130600 | 2102171000 | 2700 | 2700 | 2700 | 2700 | 3856 |
| 330 | 20230726 | 130500 | 2091759800 | 2700 | 2705 | 2705 | 2700 | 2410 |
| 331 | 20230726 | 130400 | 2085250245 | 2705 | 2705 | 2705 | 2705 | 273 |
| 332 | 20230726 | 130300 | 2084511780 | 2700 | 2705 | 2705 | 2700 | 60 |
| 333 | 20230726 | 130200 | 2084349555 | 2705 | 2710 | 2715 | 2705 | 3383 |
| 334 | 20230726 | 130100 | 2075169875 | 2710 | 2715 | 2715 | 2710 | 1296 |
| 335 | 20230726 | 130000 | 2071651495 | 2705 | 2705 | 2705 | 2705 | 120 |
| 336 | 20230726 | 125900 | 2071326895 | 2705 | 2700 | 2705 | 2700 | 71 |
| 337 | 20230726 | 125800 | 2071135190 | 2705 | 2705 | 2705 | 2705 | 44 |
| 338 | 20230726 | 125700 | 2071016170 | 2710 | 2710 | 2710 | 2710 | 241 |
| 339 | 20230726 | 125600 | 2070363060 | 2715 | 2710 | 2715 | 2705 | 656 |
| 340 | 20230726 | 125500 | 2068585320 | 2710 | 2700 | 2710 | 2700 | 98 |
| 341 | 20230726 | 125400 | 2068320680 | 2710 | 2700 | 2710 | 2700 | 4327 |
| 342 | 20230726 | 125300 | 2056624120 | 2700 | 2700 | 2700 | 2700 | 1926 |
| 343 | 20230726 | 125200 | 2051423920 | 2705 | 2700 | 2705 | 2700 | 114 |
| 344 | 20230726 | 125100 | 2051116015 | 2700 | 2700 | 2700 | 2700 | 1303 |
| 345 | 20230726 | 125000 | 2047597915 | 2690 | 2695 | 2695 | 2690 | 208 |
| 346 | 20230726 | 124900 | 2047038375 | 2695 | 2695 | 2695 | 2695 | 1330 |
| 347 | 20230726 | 124800 | 2043454025 | 2695 | 2690 | 2695 | 2690 | 730 |
| 348 | 20230726 | 124700 | 2041490175 | 2690 | 2690 | 2690 | 2690 | 317 |
| 349 | 20230726 | 124600 | 2040637445 | 2690 | 2695 | 2700 | 2690 | 1373 |
| 350 | 20230726 | 124500 | 2036941160 | 2700 | 2700 | 2700 | 2695 | 28980 |
| 351 | 20230726 | 124400 | 1958701935 | 2700 | 2700 | 2700 | 2700 | 24780 |
| 352 | 20230726 | 124300 | 1891795935 | 2700 | 2705 | 2705 | 2700 | 3836 |
| 353 | 20230726 | 124200 | 1881431705 | 2700 | 2700 | 2710 | 2700 | 6296 |
| 354 | 20230726 | 124100 | 1864422190 | 2710 | 2710 | 2710 | 2705 | 3457 |
| 355 | 20230726 | 124000 | 1855062175 | 2710 | 2710 | 2710 | 2705 | 771 |
| 356 | 20230726 | 123900 | 1852974570 | 2705 | 2705 | 2710 | 2705 | 2381 |
| 357 | 20230726 | 123800 | 1846533960 | 2705 | 2705 | 2705 | 2705 | 1331 |
| 358 | 20230726 | 123700 | 1842933605 | 2705 | 2705 | 2715 | 2705 | 1563 |
| 359 | 20230726 | 123600 | 1838705640 | 2705 | 2705 | 2705 | 2705 | 90 |
| 360 | 20230726 | 123500 | 1838462190 | 2705 | 2715 | 2715 | 2705 | 5659 |
| 361 | 20230726 | 123400 | 1823127430 | 2715 | 2710 | 2715 | 2710 | 1910 |
| 362 | 20230726 | 123300 | 1817944290 | 2710 | 2710 | 2710 | 2705 | 1843 |
| 363 | 20230726 | 123200 | 1812951395 | 2710 | 2710 | 2715 | 2705 | 9031 |
| 364 | 20230726 | 123100 | 1788498125 | 2710 | 2720 | 2720 | 2710 | 27 |
| 365 | 20230726 | 123000 | 1788424925 | 2710 | 2715 | 2715 | 2710 | 224 |
| 366 | 20230726 | 122900 | 1787817870 | 2715 | 2715 | 2715 | 2715 | 744 |
| 367 | 20230726 | 122800 | 1785797910 | 2725 | 2720 | 2725 | 2720 | 702 |
| 368 | 20230726 | 122700 | 1783886005 | 2715 | 2720 | 2720 | 2715 | 1160 |
| 369 | 20230726 | 122600 | 1780734130 | 2720 | 2715 | 2720 | 2715 | 1718 |
| 370 | 20230726 | 122500 | 1776065685 | 2715 | 2715 | 2715 | 2715 | 1643 |
| 371 | 20230726 | 122400 | 1771604940 | 2720 | 2720 | 2720 | 2720 | 4690 |
| 372 | 20230726 | 122300 | 1758848140 | 2720 | 2720 | 2725 | 2720 | 385 |
| 373 | 20230726 | 122200 | 1757799790 | 2720 | 2720 | 2720 | 2720 | 612 |
| 374 | 20230726 | 122100 | 1756135150 | 2720 | 2720 | 2720 | 2720 | 689 |
| 375 | 20230726 | 122000 | 1754261070 | 2720 | 2725 | 2725 | 2720 | 137 |
| 376 | 20230726 | 121900 | 1753888380 | 2725 | 2725 | 2725 | 2720 | 161 |
| 377 | 20230726 | 121800 | 1753450220 | 2720 | 2720 | 2720 | 2720 | 4142 |
| 378 | 20230726 | 121700 | 1742183980 | 2725 | 2725 | 2725 | 2725 | 217 |
| 379 | 20230726 | 121600 | 1741592655 | 2725 | 2725 | 2725 | 2725 | 289 |
| 380 | 20230726 | 121500 | 1740805130 | 2725 | 2725 | 2725 | 2725 | 254 |
| 381 | 20230726 | 121400 | 1740112980 | 2725 | 2725 | 2725 | 2725 | 5 |
| 382 | 20230726 | 121300 | 1740099355 | 2725 | 2725 | 2725 | 2725 | 162 |
| 383 | 20230726 | 121200 | 1739657905 | 2720 | 2730 | 2730 | 2720 | 330 |
| 384 | 20230726 | 121100 | 1738759155 | 2725 | 2725 | 2725 | 2725 | 20 |
| 385 | 20230726 | 121000 | 1738704655 | 2720 | 2735 | 2735 | 2720 | 713 |
| 386 | 20230726 | 120900 | 1736760505 | 2730 | 2730 | 2730 | 2730 | 30 |
| 387 | 20230726 | 120800 | 1736678605 | 2730 | 2725 | 2730 | 2725 | 3 |
| 388 | 20230726 | 120700 | 1736670420 | 2720 | 2725 | 2725 | 2720 | 619 |
| 389 | 20230726 | 120600 | 1734985050 | 2725 | 2720 | 2725 | 2720 | 4 |
| 390 | 20230726 | 120500 | 1734974155 | 2720 | 2730 | 2730 | 2720 | 1620 |
| 391 | 20230726 | 120400 | 1730559555 | 2730 | 2730 | 2730 | 2730 | 229 |
| 392 | 20230726 | 120300 | 1729934385 | 2730 | 2730 | 2730 | 2730 | 251 |
| 393 | 20230726 | 120200 | 1729249155 | 2730 | 2730 | 2730 | 2730 | 550 |
| 394 | 20230726 | 120100 | 1727747655 | 2730 | 2730 | 2730 | 2730 | 752 |
| 395 | 20230726 | 120000 | 1725694695 | 2715 | 2730 | 2730 | 2715 | 1469 |
| 396 | 20230726 | 115900 | 1721702685 | 2720 | 2725 | 2730 | 2720 | 1408 |
| 397 | 20230726 | 115800 | 1717864140 | 2725 | 2725 | 2725 | 2725 | 301 |
| 398 | 20230726 | 115700 | 1717043915 | 2725 | 2730 | 2730 | 2725 | 831 |
| 399 | 20230726 | 115600 | 1714778890 | 2730 | 2730 | 2730 | 2725 | 307 |
| 400 | 20230726 | 115500 | 1713942280 | 2735 | 2735 | 2735 | 2735 | 1 |
| 401 | 20230726 | 115400 | 1713939545 | 2730 | 2730 | 2735 | 2725 | 1823 |
| 402 | 20230726 | 115300 | 1708968145 | 2730 | 2730 | 2730 | 2730 | 1 |
| 403 | 20230726 | 115200 | 1708965415 | 2730 | 2730 | 2730 | 2730 | 784 |
| 404 | 20230726 | 115100 | 1706825095 | 2730 | 2730 | 2735 | 2730 | 5588 |
| 405 | 20230726 | 115000 | 1691569845 | 2730 | 2730 | 2735 | 2730 | 4178 |
| 406 | 20230726 | 114900 | 1680162905 | 2745 | 2745 | 2745 | 2745 | 49 |
| 407 | 20230726 | 114800 | 1680028400 | 2730 | 2745 | 2745 | 2730 | 6079 |
| 408 | 20230726 | 114700 | 1663384915 | 2745 | 2745 | 2745 | 2745 | 1 |
| 409 | 20230726 | 114600 | 1663382170 | 2730 | 2730 | 2730 | 2730 | 0 |
| 410 | 20230726 | 114500 | 1663382170 | 2730 | 2740 | 2745 | 2730 | 7300 |
| 411 | 20230726 | 114400 | 1643441505 | 2745 | 2740 | 2745 | 2740 | 360 |
| 412 | 20230726 | 114300 | 1642455100 | 2750 | 2740 | 2755 | 2740 | 8832 |
| 413 | 20230726 | 114200 | 1618196005 | 2745 | 2750 | 2750 | 2740 | 536 |
| 414 | 20230726 | 114100 | 1616727060 | 2740 | 2745 | 2750 | 2740 | 378 |
| 415 | 20230726 | 114000 | 1615689485 | 2745 | 2750 | 2750 | 2745 | 4061 |
| 416 | 20230726 | 113900 | 1604541485 | 2745 | 2745 | 2745 | 2745 | 269 |
| 417 | 20230726 | 113800 | 1603803080 | 2735 | 2730 | 2740 | 2730 | 6411 |
| 418 | 20230726 | 113700 | 1586267760 | 2725 | 2725 | 2725 | 2725 | 990 |
| 419 | 20230726 | 113600 | 1583570010 | 2725 | 2730 | 2730 | 2725 | 673 |
| 420 | 20230726 | 113500 | 1581732725 | 2725 | 2730 | 2730 | 2725 | 3851 |
| 421 | 20230726 | 113400 | 1571224590 | 2730 | 2730 | 2730 | 2725 | 1055 |
| 422 | 20230726 | 113300 | 1568344460 | 2730 | 2730 | 2730 | 2730 | 109 |
| 423 | 20230726 | 113200 | 1568046890 | 2730 | 2730 | 2730 | 2730 | 197 |
| 424 | 20230726 | 113100 | 1567509080 | 2730 | 2730 | 2730 | 2730 | 111 |
| 425 | 20230726 | 113000 | 1567206050 | 2725 | 2725 | 2725 | 2725 | 61 |
| 426 | 20230726 | 112900 | 1567039825 | 2725 | 2715 | 2725 | 2715 | 4490 |
| 427 | 20230726 | 112800 | 1554826480 | 2715 | 2715 | 2715 | 2715 | 6 |
| 428 | 20230726 | 112700 | 1554810190 | 2720 | 2725 | 2725 | 2720 | 1015 |
| 429 | 20230726 | 112600 | 1552049290 | 2725 | 2730 | 2730 | 2725 | 638 |
| 430 | 20230726 | 112500 | 1550310715 | 2730 | 2720 | 2730 | 2720 | 302 |
| 431 | 20230726 | 112400 | 1549486270 | 2720 | 2720 | 2720 | 2715 | 391 |
| 432 | 20230726 | 112300 | 1548424695 | 2720 | 2720 | 2735 | 2720 | 1486 |
| 433 | 20230726 | 112200 | 1544382760 | 2725 | 2715 | 2725 | 2715 | 1289 |
| 434 | 20230726 | 112100 | 1540874565 | 2715 | 2715 | 2720 | 2710 | 2361 |
| 435 | 20230726 | 112000 | 1534464900 | 2720 | 2720 | 2720 | 2720 | 12 |
| 436 | 20230726 | 111900 | 1534432260 | 2720 | 2725 | 2725 | 2710 | 311 |
| 437 | 20230726 | 111800 | 1533586920 | 2725 | 2725 | 2725 | 2725 | 24 |
| 438 | 20230726 | 111700 | 1533521520 | 2700 | 2730 | 2730 | 2700 | 2246 |
| 439 | 20230726 | 111600 | 1527425055 | 2730 | 2730 | 2730 | 2730 | 1171 |
| 440 | 20230726 | 111500 | 1524228225 | 2730 | 2710 | 2730 | 2710 | 5416 |
| 441 | 20230726 | 111400 | 1509458455 | 2700 | 2710 | 2710 | 2700 | 3027 |
| 442 | 20230726 | 111300 | 1501256255 | 2700 | 2705 | 2705 | 2700 | 953 |
| 443 | 20230726 | 111200 | 1498680655 | 2705 | 2715 | 2715 | 2705 | 947 |
| 444 | 20230726 | 111100 | 1496116535 | 2710 | 2710 | 2710 | 2710 | 0 |
| 445 | 20230726 | 111000 | 1496116535 | 2710 | 2710 | 2710 | 2705 | 867 |
| 446 | 20230726 | 110900 | 1493767965 | 2710 | 2710 | 2710 | 2705 | 566 |
| 447 | 20230726 | 110800 | 1492234175 | 2710 | 2715 | 2715 | 2710 | 490 |
| 448 | 20230726 | 110700 | 1490904325 | 2715 | 2705 | 2715 | 2705 | 6970 |
| 449 | 20230726 | 110600 | 1472050445 | 2700 | 2715 | 2715 | 2700 | 979 |
| 450 | 20230726 | 110500 | 1469400500 | 2715 | 2725 | 2725 | 2705 | 3714 |
| 451 | 20230726 | 110400 | 1459351420 | 2730 | 2730 | 2730 | 2730 | 1 |
| 452 | 20230726 | 110300 | 1459348690 | 2730 | 2730 | 2735 | 2730 | 21 |
| 453 | 20230726 | 110200 | 1459291355 | 2715 | 2735 | 2735 | 2715 | 627 |
| 454 | 20230726 | 110100 | 1457587985 | 2735 | 2730 | 2735 | 2730 | 504 |
| 455 | 20230726 | 110000 | 1456211545 | 2710 | 2715 | 2725 | 2710 | 1174 |
| 456 | 20230726 | 105900 | 1453025445 | 2715 | 2715 | 2715 | 2700 | 757 |
| 457 | 20230726 | 105800 | 1450974395 | 2715 | 2730 | 2730 | 2715 | 1452 |
| 458 | 20230726 | 105700 | 1447014980 | 2730 | 2735 | 2735 | 2730 | 6755 |
| 459 | 20230726 | 105600 | 1428573640 | 2735 | 2720 | 2750 | 2715 | 7554 |
| 460 | 20230726 | 105500 | 1407887880 | 2720 | 2715 | 2720 | 2710 | 1027 |
| 461 | 20230726 | 105400 | 1405101545 | 2715 | 2705 | 2715 | 2700 | 5883 |
| 462 | 20230726 | 105300 | 1389160870 | 2705 | 2710 | 2710 | 2700 | 357 |
| 463 | 20230726 | 105200 | 1388196205 | 2710 | 2710 | 2710 | 2700 | 2939 |
| 464 | 20230726 | 105100 | 1380255310 | 2695 | 2695 | 2710 | 2695 | 5558 |
| 465 | 20230726 | 105000 | 1365248810 | 2700 | 2690 | 2710 | 2685 | 4924 |
| 466 | 20230726 | 104900 | 1351961995 | 2685 | 2700 | 2700 | 2685 | 5531 |
| 467 | 20230726 | 104800 | 1337059890 | 2700 | 2680 | 2700 | 2680 | 16574 |
| 468 | 20230726 | 104700 | 1292391740 | 2680 | 2700 | 2700 | 2680 | 3006 |
| 469 | 20230726 | 104600 | 1284320875 | 2700 | 2700 | 2700 | 2685 | 191 |
| 470 | 20230726 | 104500 | 1283806035 | 2690 | 2700 | 2715 | 2610 | 14724 |
| 471 | 20230726 | 104400 | 1244360165 | 2715 | 2700 | 2715 | 2700 | 867 |
| 472 | 20230726 | 104300 | 1242018725 | 2700 | 2710 | 2710 | 2700 | 9618 |
| 473 | 20230726 | 104200 | 1216034910 | 2705 | 2725 | 2725 | 2705 | 1412 |
| 474 | 20230726 | 104100 | 1212209035 | 2725 | 2715 | 2730 | 2715 | 225 |
| 475 | 20230726 | 104000 | 1211596930 | 2715 | 2715 | 2735 | 2715 | 5626 |
| 476 | 20230726 | 103900 | 1196260635 | 2720 | 2720 | 2720 | 2720 | 1017 |
| 477 | 20230726 | 103800 | 1193494395 | 2730 | 2730 | 2730 | 2730 | 69 |
| 478 | 20230726 | 103700 | 1193306025 | 2730 | 2725 | 2730 | 2700 | 459 |
| 479 | 20230726 | 103600 | 1192060600 | 2700 | 2735 | 2735 | 2700 | 30882 |
| 480 | 20230726 | 103500 | 1108489565 | 2735 | 2735 | 2735 | 2730 | 175 |
| 481 | 20230726 | 103400 | 1108011310 | 2735 | 2735 | 2735 | 2735 | 11 |
| 482 | 20230726 | 103300 | 1107981225 | 2740 | 2730 | 2740 | 2730 | 1102 |
| 483 | 20230726 | 103200 | 1104967555 | 2740 | 2745 | 2745 | 2730 | 15220 |
| 484 | 20230726 | 103100 | 1063392440 | 2745 | 2745 | 2750 | 2745 | 1203 |
| 485 | 20230726 | 103000 | 1060090150 | 2750 | 2750 | 2750 | 2745 | 274 |
| 486 | 20230726 | 102900 | 1059337225 | 2755 | 2740 | 2755 | 2730 | 3518 |
| 487 | 20230726 | 102800 | 1049699550 | 2740 | 2740 | 2740 | 2740 | 210 |
| 488 | 20230726 | 102700 | 1049124150 | 2740 | 2710 | 2740 | 2710 | 1450 |
| 489 | 20230726 | 102600 | 1045161700 | 2710 | 2730 | 2735 | 2710 | 950 |
| 490 | 20230726 | 102500 | 1042570470 | 2740 | 2725 | 2745 | 2700 | 11566 |
| 491 | 20230726 | 102400 | 1011195895 | 2725 | 2730 | 2745 | 2720 | 6232 |
| 492 | 20230726 | 102300 | 994202670 | 2730 | 2745 | 2745 | 2730 | 4973 |
| 493 | 20230726 | 102200 | 980626225 | 2730 | 2750 | 2750 | 2730 | 909 |
| 494 | 20230726 | 102100 | 978140355 | 2760 | 2750 | 2760 | 2735 | 7927 |
| 495 | 20230726 | 102000 | 956421440 | 2750 | 2760 | 2760 | 2750 | 1636 |
| 496 | 20230726 | 101900 | 951918910 | 2760 | 2755 | 2760 | 2745 | 2743 |
| 497 | 20230726 | 101800 | 944383745 | 2760 | 2755 | 2760 | 2745 | 3851 |
| 498 | 20230726 | 101700 | 933790545 | 2755 | 2755 | 2755 | 2750 | 3101 |
| 499 | 20230726 | 101600 | 925257770 | 2760 | 2755 | 2760 | 2755 | 5153 |
| 500 | 20230726 | 101500 | 911050815 | 2760 | 2770 | 2770 | 2755 | 2405 |
| 501 | 20230726 | 101400 | 904419460 | 2770 | 2775 | 2775 | 2765 | 461 |
| 502 | 20230726 | 101300 | 903141765 | 2775 | 2770 | 2780 | 2750 | 2711 |
| 503 | 20230726 | 101200 | 895639480 | 2770 | 2770 | 2780 | 2740 | 25065 |
| 504 | 20230726 | 101100 | 826459415 | 2775 | 2775 | 2775 | 2775 | 667 |
| 505 | 20230726 | 101000 | 824608490 | 2775 | 2785 | 2785 | 2775 | 794 |
| 506 | 20230726 | 100900 | 822404390 | 2775 | 2780 | 2780 | 2775 | 3380 |
| 507 | 20230726 | 100800 | 813018690 | 2780 | 2775 | 2780 | 2775 | 568 |
| 508 | 20230726 | 100700 | 811442485 | 2770 | 2780 | 2790 | 2770 | 3267 |
| 509 | 20230726 | 100600 | 802386760 | 2790 | 2775 | 2790 | 2770 | 8565 |
| 510 | 20230726 | 100500 | 778620085 | 2775 | 2790 | 2795 | 2775 | 1265 |
| 511 | 20230726 | 100400 | 775102960 | 2780 | 2785 | 2785 | 2780 | 1265 |
| 512 | 20230726 | 100300 | 771584760 | 2790 | 2785 | 2795 | 2780 | 13074 |
| 513 | 20230726 | 100200 | 735211750 | 2785 | 2790 | 2790 | 2780 | 631 |
| 514 | 20230726 | 100100 | 733454430 | 2790 | 2785 | 2790 | 2780 | 1236 |
| 515 | 20230726 | 100000 | 730010785 | 2785 | 2785 | 2790 | 2780 | 524 |
| 516 | 20230726 | 095900 | 728551550 | 2780 | 2790 | 2790 | 2780 | 1513 |
| 517 | 20230726 | 095800 | 724336245 | 2790 | 2785 | 2795 | 2785 | 598 |
| 518 | 20230726 | 095700 | 722666925 | 2785 | 2795 | 2795 | 2785 | 2950 |
| 519 | 20230726 | 095600 | 714451095 | 2785 | 2790 | 2795 | 2785 | 229 |
| 520 | 20230726 | 095500 | 713812680 | 2790 | 2790 | 2790 | 2785 | 854 |
| 521 | 20230726 | 095400 | 711430120 | 2780 | 2775 | 2790 | 2775 | 1520 |
| 522 | 20230726 | 095300 | 707206080 | 2790 | 2800 | 2800 | 2775 | 6095 |
| 523 | 20230726 | 095200 | 690256795 | 2800 | 2790 | 2800 | 2790 | 2248 |
| 524 | 20230726 | 095100 | 683979735 | 2795 | 2790 | 2795 | 2780 | 8902 |
| 525 | 20230726 | 095000 | 659206570 | 2790 | 2795 | 2800 | 2790 | 3949 |
| 526 | 20230726 | 094900 | 648178630 | 2805 | 2820 | 2820 | 2795 | 7138 |
| 527 | 20230726 | 094800 | 628183760 | 2845 | 2800 | 2850 | 2800 | 10512 |
| 528 | 20230726 | 094700 | 598402640 | 2800 | 2795 | 2800 | 2795 | 505 |
| 529 | 20230726 | 094600 | 596989460 | 2800 | 2795 | 2800 | 2795 | 605 |
| 530 | 20230726 | 094500 | 595297875 | 2795 | 2785 | 2795 | 2785 | 1661 |
| 531 | 20230726 | 094400 | 590667615 | 2785 | 2785 | 2790 | 2780 | 7260 |
| 532 | 20230726 | 094300 | 570467730 | 2785 | 2780 | 2790 | 2780 | 2647 |
| 533 | 20230726 | 094200 | 563102270 | 2780 | 2790 | 2795 | 2780 | 5434 |
| 534 | 20230726 | 094100 | 547985305 | 2795 | 2790 | 2795 | 2785 | 1701 |
| 535 | 20230726 | 094000 | 543240345 | 2790 | 2810 | 2815 | 2790 | 14464 |
| 536 | 20230726 | 093900 | 502807440 | 2815 | 2810 | 2815 | 2800 | 480 |
| 537 | 20230726 | 093800 | 501461065 | 2810 | 2825 | 2825 | 2805 | 1849 |
| 538 | 20230726 | 093700 | 496261630 | 2825 | 2810 | 2825 | 2800 | 10593 |
| 539 | 20230726 | 093600 | 466451015 | 2810 | 2800 | 2815 | 2800 | 1019 |
| 540 | 20230726 | 093500 | 463587915 | 2815 | 2810 | 2815 | 2800 | 1591 |
| 541 | 20230726 | 093400 | 459118960 | 2815 | 2815 | 2815 | 2810 | 189 |
| 542 | 20230726 | 093300 | 458587360 | 2815 | 2820 | 2820 | 2815 | 95 |
| 543 | 20230726 | 093200 | 458319655 | 2820 | 2810 | 2820 | 2800 | 7659 |
| 544 | 20230726 | 093100 | 436822140 | 2810 | 2810 | 2815 | 2800 | 1212 |
| 545 | 20230726 | 093000 | 433421905 | 2805 | 2810 | 2815 | 2805 | 804 |
| 546 | 20230726 | 092900 | 431163800 | 2815 | 2815 | 2820 | 2815 | 515 |
| 547 | 20230726 | 092800 | 429713765 | 2815 | 2815 | 2820 | 2815 | 2155 |
| 548 | 20230726 | 092700 | 423646940 | 2810 | 2815 | 2820 | 2810 | 672 |
| 549 | 20230726 | 092600 | 421754175 | 2815 | 2815 | 2825 | 2815 | 5750 |
| 550 | 20230726 | 092500 | 405554840 | 2815 | 2805 | 2815 | 2800 | 520 |
| 551 | 20230726 | 092400 | 404095930 | 2800 | 2800 | 2815 | 2800 | 686 |
| 552 | 20230726 | 092300 | 402174110 | 2800 | 2815 | 2820 | 2795 | 3238 |
| 553 | 20230726 | 092200 | 393110550 | 2820 | 2810 | 2820 | 2800 | 10506 |
| 554 | 20230726 | 092100 | 363681315 | 2810 | 2810 | 2810 | 2810 | 2409 |
| 555 | 20230726 | 092000 | 356912025 | 2815 | 2800 | 2815 | 2800 | 3573 |
| 556 | 20230726 | 091900 | 346900445 | 2800 | 2820 | 2825 | 2800 | 9140 |
| 557 | 20230726 | 091800 | 321288910 | 2825 | 2810 | 2830 | 2800 | 4297 |
| 558 | 20230726 | 091700 | 309160765 | 2810 | 2805 | 2825 | 2800 | 5921 |
| 559 | 20230726 | 091600 | 292497875 | 2790 | 2815 | 2815 | 2790 | 14247 |
| 560 | 20230726 | 091500 | 252572960 | 2805 | 2810 | 2810 | 2805 | 3584 |
| 561 | 20230726 | 091400 | 242508925 | 2810 | 2845 | 2845 | 2810 | 1857 |
| 562 | 20230726 | 091300 | 237270165 | 2845 | 2850 | 2850 | 2845 | 820 |
| 563 | 20230726 | 091200 | 234934745 | 2850 | 2850 | 2850 | 2790 | 16133 |
| 564 | 20230726 | 091100 | 189478925 | 2850 | 2865 | 2870 | 2840 | 2017 |
| 565 | 20230726 | 091000 | 183731675 | 2845 | 2850 | 2850 | 2845 | 3490 |
| 566 | 20230726 | 090900 | 173801125 | 2845 | 2850 | 2875 | 2845 | 4135 |
| 567 | 20230726 | 090800 | 162028715 | 2850 | 2870 | 2870 | 2845 | 6662 |
| 568 | 20230726 | 090700 | 143033980 | 2865 | 2885 | 2890 | 2865 | 10181 |
| 569 | 20230726 | 090600 | 113712325 | 2880 | 2890 | 2890 | 2865 | 1104 |
| 570 | 20230726 | 090500 | 110527900 | 2890 | 2880 | 2890 | 2845 | 4434 |
| 571 | 20230726 | 090400 | 97850495 | 2880 | 2890 | 2890 | 2865 | 4584 |
| 572 | 20230726 | 090300 | 84636265 | 2900 | 2915 | 2915 | 2895 | 2684 |
| 573 | 20230726 | 090200 | 76841550 | 2930 | 2910 | 2930 | 2910 | 1317 |
| 574 | 20230726 | 090100 | 72995190 | 2905 | 2930 | 2930 | 2905 | 2081 |
| 575 | 20230726 | 090000 | 66916150 | 2930 | 2895 | 2935 | 2890 | 22183 |