28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 33234 |
| 3 | 20230726 | 183100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 4 | 20230726 | 183000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 5 | 20230726 | 182900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 6 | 20230726 | 182800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 7 | 20230726 | 182700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 8 | 20230726 | 182600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 9 | 20230726 | 182500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 10 | 20230726 | 182400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 11 | 20230726 | 182300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 12 | 20230726 | 182200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 13 | 20230726 | 182100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 14 | 20230726 | 182000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 15 | 20230726 | 181900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 16 | 20230726 | 181800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 17 | 20230726 | 181700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 18 | 20230726 | 181600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 19 | 20230726 | 181500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 20 | 20230726 | 181400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 21 | 20230726 | 181300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 22 | 20230726 | 181200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 23 | 20230726 | 181100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 24 | 20230726 | 181000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 25 | 20230726 | 180900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 26 | 20230726 | 180800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 27 | 20230726 | 180700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 28 | 20230726 | 180600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 29 | 20230726 | 180500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 30 | 20230726 | 180400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 31 | 20230726 | 180300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 32 | 20230726 | 180200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 33234 |
| 33 | 20230726 | 180100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 34 | 20230726 | 180000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 35 | 20230726 | 175900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 36 | 20230726 | 175800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 37 | 20230726 | 175700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 38 | 20230726 | 175600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 39 | 20230726 | 175500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 40 | 20230726 | 175400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 41 | 20230726 | 175300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 42 | 20230726 | 175200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 43 | 20230726 | 175100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 44 | 20230726 | 175000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 45 | 20230726 | 174900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 46 | 20230726 | 174800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 47 | 20230726 | 174700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 48 | 20230726 | 174600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 49 | 20230726 | 174500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 50 | 20230726 | 174400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 51 | 20230726 | 174300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 52 | 20230726 | 174200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 53 | 20230726 | 174100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 54 | 20230726 | 174000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 55 | 20230726 | 173900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 56 | 20230726 | 173800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 57 | 20230726 | 173700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 58 | 20230726 | 173600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 59 | 20230726 | 173500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 60 | 20230726 | 173400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 61 | 20230726 | 173300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 62 | 20230726 | 173200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 33234 |
| 63 | 20230726 | 173100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 64 | 20230726 | 173000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 65 | 20230726 | 172900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 66 | 20230726 | 172800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 67 | 20230726 | 172700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 68 | 20230726 | 172600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 69 | 20230726 | 172500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 70 | 20230726 | 172400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 71 | 20230726 | 172300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 72 | 20230726 | 172200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 73 | 20230726 | 172100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 74 | 20230726 | 172000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 75 | 20230726 | 171900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 76 | 20230726 | 171800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 77 | 20230726 | 171700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 78 | 20230726 | 171600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 79 | 20230726 | 171500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 80 | 20230726 | 171400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 81 | 20230726 | 171300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 82 | 20230726 | 171200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 83 | 20230726 | 171100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 84 | 20230726 | 171000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 85 | 20230726 | 170900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 86 | 20230726 | 170800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 87 | 20230726 | 170700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 88 | 20230726 | 170600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 89 | 20230726 | 170500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 90 | 20230726 | 170400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 91 | 20230726 | 170300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 92 | 20230726 | 170200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 33234 |
| 93 | 20230726 | 170100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 94 | 20230726 | 170000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 95 | 20230726 | 165900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 96 | 20230726 | 165800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 97 | 20230726 | 165700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 98 | 20230726 | 165600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 99 | 20230726 | 165500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 100 | 20230726 | 165400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 101 | 20230726 | 165300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 102 | 20230726 | 165200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 103 | 20230726 | 165100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 104 | 20230726 | 165000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 105 | 20230726 | 164900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 106 | 20230726 | 164800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 107 | 20230726 | 164700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 108 | 20230726 | 164600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 109 | 20230726 | 164500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 110 | 20230726 | 164400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 111 | 20230726 | 164300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 112 | 20230726 | 164200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 113 | 20230726 | 164100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 114 | 20230726 | 164000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 115 | 20230726 | 163900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 116 | 20230726 | 163800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 117 | 20230726 | 163700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 118 | 20230726 | 163600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 119 | 20230726 | 163500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 120 | 20230726 | 163400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 121 | 20230726 | 163300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 122 | 20230726 | 163200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 33234 |
| 123 | 20230726 | 163100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 124 | 20230726 | 163000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 125 | 20230726 | 162900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 126 | 20230726 | 162800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 127 | 20230726 | 162700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 128 | 20230726 | 162600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 129 | 20230726 | 162500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 130 | 20230726 | 162400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 131 | 20230726 | 162300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 132 | 20230726 | 162200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 133 | 20230726 | 162100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 134 | 20230726 | 162000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 135 | 20230726 | 161900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 136 | 20230726 | 161800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 137 | 20230726 | 161700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 138 | 20230726 | 161600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 139 | 20230726 | 161500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 140 | 20230726 | 161400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 141 | 20230726 | 161300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 142 | 20230726 | 161200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 143 | 20230726 | 161100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 144 | 20230726 | 161000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 145 | 20230726 | 160900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 146 | 20230726 | 160800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 147 | 20230726 | 160700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 148 | 20230726 | 160600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 149 | 20230726 | 160500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 150 | 20230726 | 160400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 151 | 20230726 | 160300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 152 | 20230726 | 160200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 33234 |
| 153 | 20230726 | 160100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 154 | 20230726 | 160000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 155 | 20230726 | 155900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 156 | 20230726 | 155800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 157 | 20230726 | 155700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 158 | 20230726 | 155600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 159 | 20230726 | 155500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 160 | 20230726 | 155400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 161 | 20230726 | 155300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 162 | 20230726 | 155200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 163 | 20230726 | 155100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 164 | 20230726 | 155000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 165 | 20230726 | 154900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 166 | 20230726 | 154800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 167 | 20230726 | 154700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 168 | 20230726 | 154600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 169 | 20230726 | 154500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 170 | 20230726 | 154400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 171 | 20230726 | 154300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 172 | 20230726 | 154200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 173 | 20230726 | 154100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 174 | 20230726 | 154000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 175 | 20230726 | 153900 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 176 | 20230726 | 153800 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 177 | 20230726 | 153700 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 178 | 20230726 | 153600 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 179 | 20230726 | 153500 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 180 | 20230726 | 153400 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 181 | 20230726 | 153300 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 182 | 20230726 | 153200 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 33234 |
| 183 | 20230726 | 153100 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 0 |
| 184 | 20230726 | 153000 | 2503372910 | 4210 | 4210 | 4210 | 4210 | 33234 |
| 185 | 20230726 | 152900 | 2363457770 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20230726 | 152800 | 2363457770 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20230726 | 152700 | 2363457770 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20230726 | 152600 | 2363457770 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20230726 | 152500 | 2363457770 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20230726 | 152400 | 2363457770 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20230726 | 152300 | 2363457770 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20230726 | 152200 | 2363457770 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20230726 | 152100 | 2363457770 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20230726 | 152000 | 2363457770 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20230726 | 151900 | 2363457770 | 4185 | 4195 | 4195 | 4185 | 965 |
| 196 | 20230726 | 151800 | 2359412655 | 4195 | 4185 | 4195 | 4185 | 1700 |
| 197 | 20230726 | 151700 | 2352291710 | 4155 | 4180 | 4180 | 4155 | 12626 |
| 198 | 20230726 | 151600 | 2299719375 | 4175 | 4180 | 4180 | 4175 | 1639 |
| 199 | 20230726 | 151500 | 2292874355 | 4175 | 4175 | 4180 | 4170 | 1431 |
| 200 | 20230726 | 151400 | 2286900020 | 4190 | 4175 | 4190 | 4175 | 177 |
| 201 | 20230726 | 151300 | 2286159110 | 4180 | 4175 | 4180 | 4170 | 5327 |
| 202 | 20230726 | 151200 | 2263906750 | 4170 | 4170 | 4170 | 4170 | 1990 |
| 203 | 20230726 | 151100 | 2255608450 | 4175 | 4175 | 4175 | 4175 | 501 |
| 204 | 20230726 | 151000 | 2253516775 | 4175 | 4180 | 4180 | 4175 | 732 |
| 205 | 20230726 | 150900 | 2250457330 | 4180 | 4175 | 4185 | 4175 | 4088 |
| 206 | 20230726 | 150800 | 2233352095 | 4175 | 4175 | 4175 | 4175 | 223 |
| 207 | 20230726 | 150700 | 2232421070 | 4175 | 4175 | 4175 | 4175 | 0 |
| 208 | 20230726 | 150600 | 2232421070 | 4175 | 4160 | 4175 | 4160 | 5019 |
| 209 | 20230726 | 150500 | 2211493770 | 4160 | 4160 | 4160 | 4160 | 535 |
| 210 | 20230726 | 150400 | 2209268170 | 4160 | 4160 | 4160 | 4160 | 262 |
| 211 | 20230726 | 150300 | 2208178250 | 4155 | 4155 | 4155 | 4155 | 2 |
| 212 | 20230726 | 150200 | 2208169940 | 4155 | 4155 | 4155 | 4155 | 12 |
| 213 | 20230726 | 150100 | 2208120080 | 4155 | 4150 | 4155 | 4150 | 202 |
| 214 | 20230726 | 150000 | 2207281775 | 4150 | 4160 | 4160 | 4150 | 2001 |
| 215 | 20230726 | 145900 | 2198964150 | 4170 | 4165 | 4170 | 4165 | 3822 |
| 216 | 20230726 | 145800 | 2183036310 | 4170 | 4170 | 4170 | 4170 | 500 |
| 217 | 20230726 | 145700 | 2180951310 | 4170 | 4170 | 4170 | 4170 | 0 |
| 218 | 20230726 | 145600 | 2180951310 | 4170 | 4170 | 4170 | 4170 | 200 |
| 219 | 20230726 | 145500 | 2180117310 | 4170 | 4170 | 4170 | 4170 | 0 |
| 220 | 20230726 | 145400 | 2180117310 | 4170 | 4170 | 4170 | 4170 | 1410 |
| 221 | 20230726 | 145300 | 2174237610 | 4170 | 4165 | 4170 | 4165 | 1088 |
| 222 | 20230726 | 145200 | 2169700685 | 4165 | 4165 | 4165 | 4165 | 618 |
| 223 | 20230726 | 145100 | 2167126715 | 4160 | 4160 | 4160 | 4160 | 0 |
| 224 | 20230726 | 145000 | 2167126715 | 4160 | 4170 | 4170 | 4160 | 1069 |
| 225 | 20230726 | 144900 | 2162671575 | 4165 | 4165 | 4165 | 4165 | 7 |
| 226 | 20230726 | 144800 | 2162642420 | 4165 | 4175 | 4175 | 4165 | 736 |
| 227 | 20230726 | 144700 | 2159572405 | 4170 | 4175 | 4175 | 4170 | 172 |
| 228 | 20230726 | 144600 | 2158854325 | 4175 | 4175 | 4175 | 4175 | 97 |
| 229 | 20230726 | 144500 | 2158449350 | 4175 | 4175 | 4175 | 4175 | 3 |
| 230 | 20230726 | 144400 | 2158436825 | 4170 | 4170 | 4170 | 4170 | 6 |
| 231 | 20230726 | 144300 | 2158411805 | 4170 | 4175 | 4175 | 4170 | 494 |
| 232 | 20230726 | 144200 | 2156349400 | 4180 | 4190 | 4190 | 4180 | 189 |
| 233 | 20230726 | 144100 | 2155559370 | 4190 | 4190 | 4190 | 4190 | 1 |
| 234 | 20230726 | 144000 | 2155555180 | 4190 | 4190 | 4190 | 4190 | 0 |
| 235 | 20230726 | 143900 | 2155555180 | 4190 | 4190 | 4190 | 4190 | 0 |
| 236 | 20230726 | 143800 | 2155555180 | 4190 | 4190 | 4190 | 4190 | 16 |
| 237 | 20230726 | 143700 | 2155488140 | 4190 | 4190 | 4190 | 4190 | 0 |
| 238 | 20230726 | 143600 | 2155488140 | 4190 | 4190 | 4190 | 4190 | 0 |
| 239 | 20230726 | 143500 | 2155488140 | 4190 | 4170 | 4190 | 4170 | 886 |
| 240 | 20230726 | 143400 | 2151783520 | 4190 | 4190 | 4190 | 4190 | 39 |
| 241 | 20230726 | 143300 | 2151620110 | 4190 | 4165 | 4190 | 4165 | 90 |
| 242 | 20230726 | 143200 | 2151243185 | 4165 | 4165 | 4190 | 4165 | 153 |
| 243 | 20230726 | 143100 | 2150603615 | 4165 | 4185 | 4190 | 4160 | 689 |
| 244 | 20230726 | 143000 | 2147728460 | 4190 | 4185 | 4190 | 4180 | 103 |
| 245 | 20230726 | 142900 | 2147297335 | 4190 | 4185 | 4190 | 4185 | 240 |
| 246 | 20230726 | 142800 | 2146292930 | 4190 | 4175 | 4190 | 4160 | 404 |
| 247 | 20230726 | 142700 | 2144602910 | 4175 | 4165 | 4175 | 4150 | 4131 |
| 248 | 20230726 | 142600 | 2127442790 | 4190 | 4190 | 4190 | 4190 | 107 |
| 249 | 20230726 | 142500 | 2126994460 | 4190 | 4190 | 4190 | 4165 | 203 |
| 250 | 20230726 | 142400 | 2126145490 | 4165 | 4165 | 4165 | 4165 | 59 |
| 251 | 20230726 | 142300 | 2125899755 | 4165 | 4165 | 4165 | 4165 | 86 |
| 252 | 20230726 | 142200 | 2125541565 | 4165 | 4165 | 4165 | 4165 | 0 |
| 253 | 20230726 | 142100 | 2125541565 | 4165 | 4165 | 4165 | 4165 | 0 |
| 254 | 20230726 | 142000 | 2125541565 | 4165 | 4165 | 4165 | 4160 | 1326 |
| 255 | 20230726 | 141900 | 2120021350 | 4160 | 4160 | 4160 | 4160 | 0 |
| 256 | 20230726 | 141800 | 2120021350 | 4160 | 4160 | 4160 | 4160 | 0 |
| 257 | 20230726 | 141700 | 2120021350 | 4160 | 4160 | 4160 | 4160 | 0 |
| 258 | 20230726 | 141600 | 2120021350 | 4160 | 4160 | 4160 | 4160 | 42 |
| 259 | 20230726 | 141500 | 2119846630 | 4160 | 4155 | 4160 | 4155 | 2500 |
| 260 | 20230726 | 141400 | 2109448670 | 4140 | 4140 | 4140 | 4140 | 0 |
| 261 | 20230726 | 141300 | 2109448670 | 4140 | 4140 | 4140 | 4140 | 0 |
| 262 | 20230726 | 141200 | 2109448670 | 4140 | 4140 | 4140 | 4140 | 0 |
| 263 | 20230726 | 141100 | 2109448670 | 4140 | 4145 | 4145 | 4140 | 4287 |
| 264 | 20230726 | 141000 | 2091694035 | 4155 | 4145 | 4155 | 4145 | 1415 |
| 265 | 20230726 | 140900 | 2085819910 | 4145 | 4150 | 4150 | 4145 | 2007 |
| 266 | 20230726 | 140800 | 2077494700 | 4140 | 4140 | 4140 | 4140 | 992 |
| 267 | 20230726 | 140700 | 2073387820 | 4140 | 4145 | 4145 | 4140 | 99 |
| 268 | 20230726 | 140600 | 2072977950 | 4140 | 4150 | 4155 | 4140 | 5387 |
| 269 | 20230726 | 140500 | 2050664330 | 4155 | 4160 | 4165 | 4150 | 4137 |
| 270 | 20230726 | 140400 | 2033474830 | 4195 | 4170 | 4195 | 4160 | 1891 |
| 271 | 20230726 | 140300 | 2025588090 | 4170 | 4160 | 4170 | 4160 | 126 |
| 272 | 20230726 | 140200 | 2025062680 | 4155 | 4150 | 4155 | 4150 | 3162 |
| 273 | 20230726 | 140100 | 2011938450 | 4150 | 4140 | 4150 | 4140 | 12 |
| 274 | 20230726 | 140000 | 2011888750 | 4140 | 4140 | 4140 | 4140 | 25 |
| 275 | 20230726 | 135900 | 2011785250 | 4140 | 4140 | 4140 | 4140 | 10 |
| 276 | 20230726 | 135800 | 2011743850 | 4145 | 4140 | 4145 | 4130 | 5367 |
| 277 | 20230726 | 135700 | 1989522055 | 4145 | 4150 | 4155 | 4145 | 498 |
| 278 | 20230726 | 135600 | 1987455835 | 4150 | 4165 | 4165 | 4150 | 3029 |
| 279 | 20230726 | 135500 | 1974874310 | 4165 | 4165 | 4165 | 4165 | 0 |
| 280 | 20230726 | 135400 | 1974874310 | 4165 | 4165 | 4170 | 4165 | 2044 |
| 281 | 20230726 | 135300 | 1966360550 | 4170 | 4170 | 4170 | 4170 | 2416 |
| 282 | 20230726 | 135200 | 1956285830 | 4180 | 4190 | 4190 | 4180 | 3469 |
| 283 | 20230726 | 135100 | 1941776130 | 4200 | 4200 | 4200 | 4200 | 153 |
| 284 | 20230726 | 135000 | 1941133530 | 4185 | 4185 | 4185 | 4185 | 0 |
| 285 | 20230726 | 134900 | 1941133530 | 4185 | 4195 | 4195 | 4185 | 110 |
| 286 | 20230726 | 134800 | 1940673140 | 4195 | 4190 | 4200 | 4185 | 653 |
| 287 | 20230726 | 134700 | 1937938990 | 4200 | 4190 | 4200 | 4190 | 1283 |
| 288 | 20230726 | 134600 | 1932551130 | 4190 | 4190 | 4190 | 4190 | 0 |
| 289 | 20230726 | 134500 | 1932551130 | 4190 | 4200 | 4200 | 4190 | 7 |
| 290 | 20230726 | 134400 | 1932521750 | 4200 | 4195 | 4200 | 4195 | 817 |
| 291 | 20230726 | 134300 | 1929093670 | 4195 | 4190 | 4195 | 4180 | 1164 |
| 292 | 20230726 | 134200 | 1924215960 | 4185 | 4170 | 4185 | 4170 | 4211 |
| 293 | 20230726 | 134100 | 1906654010 | 4170 | 4170 | 4170 | 4170 | 1446 |
| 294 | 20230726 | 134000 | 1900624190 | 4175 | 4190 | 4190 | 4175 | 1915 |
| 295 | 20230726 | 133900 | 1892613755 | 4190 | 4200 | 4200 | 4190 | 5200 |
| 296 | 20230726 | 133800 | 1870800850 | 4200 | 4200 | 4200 | 4200 | 239 |
| 297 | 20230726 | 133700 | 1869797050 | 4210 | 4205 | 4210 | 4205 | 1856 |
| 298 | 20230726 | 133600 | 1861987865 | 4205 | 4205 | 4205 | 4205 | 99 |
| 299 | 20230726 | 133500 | 1861571570 | 4205 | 4205 | 4205 | 4205 | 161 |
| 300 | 20230726 | 133400 | 1860894565 | 4200 | 4205 | 4210 | 4200 | 2068 |
| 301 | 20230726 | 133300 | 1852204585 | 4205 | 4210 | 4210 | 4200 | 340 |
| 302 | 20230726 | 133200 | 1850775335 | 4200 | 4185 | 4200 | 4185 | 5928 |
| 303 | 20230726 | 133100 | 1825896365 | 4185 | 4195 | 4195 | 4185 | 7525 |
| 304 | 20230726 | 133000 | 1794387250 | 4195 | 4195 | 4195 | 4195 | 1145 |
| 305 | 20230726 | 132900 | 1789583975 | 4195 | 4195 | 4195 | 4195 | 300 |
| 306 | 20230726 | 132800 | 1788325475 | 4195 | 4195 | 4195 | 4195 | 1510 |
| 307 | 20230726 | 132700 | 1781991025 | 4195 | 4195 | 4195 | 4195 | 0 |
| 308 | 20230726 | 132600 | 1781991025 | 4195 | 4200 | 4200 | 4195 | 833 |
| 309 | 20230726 | 132500 | 1778493285 | 4205 | 4205 | 4205 | 4205 | 0 |
| 310 | 20230726 | 132400 | 1778493285 | 4205 | 4200 | 4205 | 4200 | 219 |
| 311 | 20230726 | 132300 | 1777573140 | 4200 | 4205 | 4205 | 4200 | 1194 |
| 312 | 20230726 | 132200 | 1772553355 | 4210 | 4210 | 4210 | 4210 | 0 |
| 313 | 20230726 | 132100 | 1772553355 | 4210 | 4210 | 4210 | 4210 | 0 |
| 314 | 20230726 | 132000 | 1772553355 | 4210 | 4215 | 4215 | 4210 | 862 |
| 315 | 20230726 | 131900 | 1768920560 | 4220 | 4220 | 4220 | 4220 | 0 |
| 316 | 20230726 | 131800 | 1768920560 | 4220 | 4220 | 4220 | 4220 | 100 |
| 317 | 20230726 | 131700 | 1768498560 | 4220 | 4220 | 4220 | 4220 | 0 |
| 318 | 20230726 | 131600 | 1768498560 | 4220 | 4220 | 4220 | 4220 | 20 |
| 319 | 20230726 | 131500 | 1768414160 | 4215 | 4215 | 4215 | 4215 | 10 |
| 320 | 20230726 | 131400 | 1768372010 | 4215 | 4215 | 4215 | 4215 | 1935 |
| 321 | 20230726 | 131300 | 1760215985 | 4215 | 4210 | 4215 | 4210 | 3131 |
| 322 | 20230726 | 131200 | 1747033975 | 4200 | 4210 | 4210 | 4200 | 3272 |
| 323 | 20230726 | 131100 | 1733282215 | 4210 | 4210 | 4210 | 4210 | 0 |
| 324 | 20230726 | 131000 | 1733282215 | 4210 | 4210 | 4210 | 4210 | 2974 |
| 325 | 20230726 | 130900 | 1720761675 | 4215 | 4215 | 4215 | 4215 | 103 |
| 326 | 20230726 | 130800 | 1720327530 | 4215 | 4220 | 4220 | 4215 | 255 |
| 327 | 20230726 | 130700 | 1719251560 | 4235 | 4235 | 4235 | 4235 | 0 |
| 328 | 20230726 | 130600 | 1719251560 | 4235 | 4235 | 4235 | 4235 | 0 |
| 329 | 20230726 | 130500 | 1719251560 | 4235 | 4235 | 4235 | 4235 | 0 |
| 330 | 20230726 | 130400 | 1719251560 | 4235 | 4230 | 4235 | 4230 | 3172 |
| 331 | 20230726 | 130300 | 1705823325 | 4230 | 4230 | 4230 | 4230 | 5 |
| 332 | 20230726 | 130200 | 1705802175 | 4220 | 4220 | 4220 | 4220 | 0 |
| 333 | 20230726 | 130100 | 1705802175 | 4220 | 4220 | 4220 | 4215 | 1490 |
| 334 | 20230726 | 130000 | 1699521320 | 4215 | 4215 | 4215 | 4215 | 50 |
| 335 | 20230726 | 125900 | 1699310570 | 4215 | 4215 | 4215 | 4215 | 1499 |
| 336 | 20230726 | 125800 | 1692992285 | 4220 | 4220 | 4220 | 4220 | 300 |
| 337 | 20230726 | 125700 | 1691726285 | 4225 | 4220 | 4225 | 4220 | 2202 |
| 338 | 20230726 | 125600 | 1682428620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 339 | 20230726 | 125500 | 1682428620 | 4220 | 4230 | 4230 | 4200 | 12484 |
| 340 | 20230726 | 125400 | 1629917715 | 4210 | 4250 | 4250 | 4205 | 10244 |
| 341 | 20230726 | 125300 | 1586721205 | 4230 | 4230 | 4230 | 4230 | 0 |
| 342 | 20230726 | 125200 | 1586721205 | 4230 | 4230 | 4230 | 4230 | 0 |
| 343 | 20230726 | 125100 | 1586721205 | 4230 | 4230 | 4230 | 4230 | 0 |
| 344 | 20230726 | 125000 | 1586721205 | 4230 | 4235 | 4235 | 4230 | 4020 |
| 345 | 20230726 | 124900 | 1569716600 | 4230 | 4230 | 4230 | 4230 | 43 |
| 346 | 20230726 | 124800 | 1569534710 | 4230 | 4250 | 4250 | 4230 | 3002 |
| 347 | 20230726 | 124700 | 1556832365 | 4250 | 4250 | 4250 | 4250 | 0 |
| 348 | 20230726 | 124600 | 1556832365 | 4250 | 4235 | 4250 | 4235 | 219 |
| 349 | 20230726 | 124500 | 1555901900 | 4250 | 4250 | 4250 | 4250 | 1664 |
| 350 | 20230726 | 124400 | 1548829900 | 4250 | 4245 | 4250 | 4245 | 300 |
| 351 | 20230726 | 124300 | 1547556230 | 4230 | 4230 | 4230 | 4230 | 2140 |
| 352 | 20230726 | 124200 | 1538504030 | 4230 | 4230 | 4230 | 4230 | 0 |
| 353 | 20230726 | 124100 | 1538504030 | 4230 | 4230 | 4230 | 4230 | 0 |
| 354 | 20230726 | 124000 | 1538504030 | 4230 | 4235 | 4235 | 4230 | 2000 |
| 355 | 20230726 | 123900 | 1530041600 | 4235 | 4235 | 4235 | 4235 | 0 |
| 356 | 20230726 | 123800 | 1530041600 | 4235 | 4235 | 4235 | 4235 | 29 |
| 357 | 20230726 | 123700 | 1529918785 | 4235 | 4235 | 4235 | 4235 | 50 |
| 358 | 20230726 | 123600 | 1529707035 | 4235 | 4235 | 4235 | 4235 | 0 |
| 359 | 20230726 | 123500 | 1529707035 | 4235 | 4235 | 4235 | 4235 | 0 |
| 360 | 20230726 | 123400 | 1529707035 | 4235 | 4240 | 4240 | 4235 | 1173 |
| 361 | 20230726 | 123300 | 1524734380 | 4240 | 4240 | 4240 | 4240 | 1 |
| 362 | 20230726 | 123200 | 1524730140 | 4235 | 4235 | 4235 | 4235 | 520 |
| 363 | 20230726 | 123100 | 1522527940 | 4235 | 4235 | 4235 | 4235 | 448 |
| 364 | 20230726 | 123000 | 1520630660 | 4235 | 4235 | 4235 | 4235 | 0 |
| 365 | 20230726 | 122900 | 1520630660 | 4235 | 4235 | 4235 | 4235 | 2165 |
| 366 | 20230726 | 122800 | 1511461885 | 4235 | 4235 | 4235 | 4235 | 193 |
| 367 | 20230726 | 122700 | 1510644530 | 4235 | 4235 | 4235 | 4235 | 20 |
| 368 | 20230726 | 122600 | 1510559830 | 4230 | 4230 | 4230 | 4230 | 0 |
| 369 | 20230726 | 122500 | 1510559830 | 4230 | 4235 | 4235 | 4230 | 400 |
| 370 | 20230726 | 122400 | 1508867335 | 4230 | 4245 | 4245 | 4230 | 2938 |
| 371 | 20230726 | 122300 | 1496415030 | 4230 | 4235 | 4235 | 4230 | 1900 |
| 372 | 20230726 | 122200 | 1488377275 | 4230 | 4240 | 4240 | 4230 | 1155 |
| 373 | 20230726 | 122100 | 1483480435 | 4235 | 4235 | 4235 | 4235 | 70 |
| 374 | 20230726 | 122000 | 1483183985 | 4235 | 4235 | 4235 | 4235 | 1004 |
| 375 | 20230726 | 121900 | 1478932045 | 4240 | 4240 | 4240 | 4240 | 0 |
| 376 | 20230726 | 121800 | 1478932045 | 4240 | 4240 | 4240 | 4240 | 0 |
| 377 | 20230726 | 121700 | 1478932045 | 4240 | 4240 | 4240 | 4240 | 197 |
| 378 | 20230726 | 121600 | 1478096765 | 4240 | 4250 | 4250 | 4240 | 11 |
| 379 | 20230726 | 121500 | 1478050115 | 4240 | 4245 | 4245 | 4240 | 1912 |
| 380 | 20230726 | 121400 | 1469939300 | 4250 | 4250 | 4250 | 4250 | 0 |
| 381 | 20230726 | 121300 | 1469939300 | 4250 | 4250 | 4250 | 4250 | 0 |
| 382 | 20230726 | 121200 | 1469939300 | 4250 | 4250 | 4250 | 4250 | 0 |
| 383 | 20230726 | 121100 | 1469939300 | 4250 | 4245 | 4250 | 4245 | 1306 |
| 384 | 20230726 | 121000 | 1464395255 | 4245 | 4245 | 4245 | 4245 | 1209 |
| 385 | 20230726 | 120900 | 1459263050 | 4245 | 4245 | 4245 | 4245 | 0 |
| 386 | 20230726 | 120800 | 1459263050 | 4245 | 4245 | 4245 | 4245 | 100 |
| 387 | 20230726 | 120700 | 1458838550 | 4245 | 4245 | 4245 | 4245 | 0 |
| 388 | 20230726 | 120600 | 1458838550 | 4245 | 4255 | 4255 | 4245 | 1890 |
| 389 | 20230726 | 120500 | 1450815140 | 4255 | 4255 | 4255 | 4255 | 1892 |
| 390 | 20230726 | 120400 | 1442764680 | 4255 | 4260 | 4260 | 4255 | 1494 |
| 391 | 20230726 | 120300 | 1436404215 | 4260 | 4270 | 4270 | 4260 | 366 |
| 392 | 20230726 | 120200 | 1434843760 | 4270 | 4270 | 4270 | 4270 | 0 |
| 393 | 20230726 | 120100 | 1434843760 | 4270 | 4270 | 4270 | 4270 | 0 |
| 394 | 20230726 | 120000 | 1434843760 | 4270 | 4270 | 4270 | 4270 | 1001 |
| 395 | 20230726 | 115900 | 1430569490 | 4260 | 4260 | 4260 | 4260 | 66 |
| 396 | 20230726 | 115800 | 1430288330 | 4260 | 4265 | 4270 | 4260 | 691 |
| 397 | 20230726 | 115700 | 1427338740 | 4265 | 4270 | 4270 | 4265 | 1050 |
| 398 | 20230726 | 115600 | 1422855490 | 4270 | 4270 | 4270 | 4270 | 1002 |
| 399 | 20230726 | 115500 | 1418576950 | 4260 | 4270 | 4270 | 4260 | 686 |
| 400 | 20230726 | 115400 | 1415651140 | 4275 | 4275 | 4275 | 4275 | 1 |
| 401 | 20230726 | 115300 | 1415646865 | 4275 | 4275 | 4275 | 4275 | 50 |
| 402 | 20230726 | 115200 | 1415433115 | 4275 | 4275 | 4275 | 4275 | 2 |
| 403 | 20230726 | 115100 | 1415424565 | 4280 | 4280 | 4280 | 4280 | 1 |
| 404 | 20230726 | 115000 | 1415420285 | 4270 | 4270 | 4270 | 4270 | 316 |
| 405 | 20230726 | 114900 | 1414070965 | 4275 | 4290 | 4290 | 4275 | 416 |
| 406 | 20230726 | 114800 | 1412291905 | 4280 | 4280 | 4280 | 4280 | 3 |
| 407 | 20230726 | 114700 | 1412279065 | 4290 | 4280 | 4290 | 4280 | 111 |
| 408 | 20230726 | 114600 | 1411802905 | 4275 | 4280 | 4280 | 4275 | 108 |
| 409 | 20230726 | 114500 | 1411341190 | 4280 | 4280 | 4290 | 4280 | 2221 |
| 410 | 20230726 | 114400 | 1401835290 | 4280 | 4290 | 4290 | 4280 | 1304 |
| 411 | 20230726 | 114300 | 1396253900 | 4290 | 4285 | 4290 | 4280 | 97 |
| 412 | 20230726 | 114200 | 1395838300 | 4285 | 4305 | 4310 | 4285 | 870 |
| 413 | 20230726 | 114100 | 1392099920 | 4300 | 4285 | 4300 | 4285 | 21491 |
| 414 | 20230726 | 114000 | 1299753295 | 4285 | 4270 | 4285 | 4270 | 988 |
| 415 | 20230726 | 113900 | 1295534100 | 4270 | 4280 | 4280 | 4270 | 6348 |
| 416 | 20230726 | 113800 | 1268366630 | 4280 | 4280 | 4280 | 4280 | 2002 |
| 417 | 20230726 | 113700 | 1259798070 | 4280 | 4265 | 4280 | 4265 | 2001 |
| 418 | 20230726 | 113600 | 1251233805 | 4265 | 4270 | 4280 | 4255 | 6340 |
| 419 | 20230726 | 113500 | 1224152185 | 4255 | 4255 | 4255 | 4255 | 237 |
| 420 | 20230726 | 113400 | 1223143750 | 4255 | 4280 | 4280 | 4255 | 1510 |
| 421 | 20230726 | 113300 | 1216710960 | 4280 | 4265 | 4280 | 4260 | 5701 |
| 422 | 20230726 | 113200 | 1192317540 | 4265 | 4255 | 4265 | 4255 | 5000 |
| 423 | 20230726 | 113100 | 1170994540 | 4245 | 4245 | 4260 | 4240 | 6131 |
| 424 | 20230726 | 113000 | 1144938875 | 4240 | 4225 | 4240 | 4225 | 3000 |
| 425 | 20230726 | 112900 | 1132229455 | 4215 | 4210 | 4215 | 4210 | 572 |
| 426 | 20230726 | 112800 | 1129819740 | 4210 | 4200 | 4210 | 4200 | 3000 |
| 427 | 20230726 | 112700 | 1117199985 | 4200 | 4200 | 4200 | 4200 | 2 |
| 428 | 20230726 | 112600 | 1117191585 | 4200 | 4200 | 4200 | 4200 | 0 |
| 429 | 20230726 | 112500 | 1117191585 | 4200 | 4200 | 4200 | 4200 | 1158 |
| 430 | 20230726 | 112400 | 1112327985 | 4195 | 4190 | 4195 | 4190 | 2278 |
| 431 | 20230726 | 112300 | 1102771925 | 4190 | 4190 | 4190 | 4190 | 0 |
| 432 | 20230726 | 112200 | 1102771925 | 4190 | 4185 | 4190 | 4180 | 1106 |
| 433 | 20230726 | 112100 | 1098138820 | 4185 | 4180 | 4185 | 4180 | 2000 |
| 434 | 20230726 | 112000 | 1089773095 | 4170 | 4175 | 4180 | 4170 | 4451 |
| 435 | 20230726 | 111900 | 1071195290 | 4175 | 4175 | 4175 | 4175 | 284 |
| 436 | 20230726 | 111800 | 1070009590 | 4180 | 4180 | 4180 | 4180 | 114 |
| 437 | 20230726 | 111700 | 1069533070 | 4175 | 4180 | 4180 | 4175 | 21 |
| 438 | 20230726 | 111600 | 1069445345 | 4180 | 4180 | 4180 | 4175 | 82 |
| 439 | 20230726 | 111500 | 1069102635 | 4180 | 4170 | 4180 | 4170 | 137 |
| 440 | 20230726 | 111400 | 1068530785 | 4170 | 4170 | 4170 | 4170 | 250 |
| 441 | 20230726 | 111300 | 1067488285 | 4170 | 4170 | 4170 | 4170 | 2 |
| 442 | 20230726 | 111200 | 1067479945 | 4165 | 4165 | 4170 | 4165 | 424 |
| 443 | 20230726 | 111100 | 1065713980 | 4170 | 4175 | 4175 | 4170 | 748 |
| 444 | 20230726 | 111000 | 1062593460 | 4175 | 4175 | 4175 | 4175 | 0 |
| 445 | 20230726 | 110900 | 1062593460 | 4175 | 4180 | 4180 | 4175 | 780 |
| 446 | 20230726 | 110800 | 1059335045 | 4185 | 4185 | 4185 | 4185 | 12 |
| 447 | 20230726 | 110700 | 1059284825 | 4185 | 4185 | 4185 | 4185 | 124 |
| 448 | 20230726 | 110600 | 1058765885 | 4190 | 4195 | 4195 | 4190 | 282 |
| 449 | 20230726 | 110500 | 1057584295 | 4195 | 4190 | 4195 | 4190 | 985 |
| 450 | 20230726 | 110400 | 1053456975 | 4190 | 4190 | 4190 | 4190 | 1 |
| 451 | 20230726 | 110300 | 1053452785 | 4190 | 4190 | 4190 | 4190 | 182 |
| 452 | 20230726 | 110200 | 1052690205 | 4190 | 4185 | 4190 | 4185 | 1302 |
| 453 | 20230726 | 110100 | 1047240835 | 4170 | 4185 | 4185 | 4140 | 10567 |
| 454 | 20230726 | 110000 | 1003262240 | 4185 | 4190 | 4190 | 4185 | 247 |
| 455 | 20230726 | 105900 | 1002228540 | 4190 | 4190 | 4190 | 4190 | 0 |
| 456 | 20230726 | 105800 | 1002228540 | 4190 | 4190 | 4190 | 4190 | 15 |
| 457 | 20230726 | 105700 | 1002165690 | 4195 | 4195 | 4195 | 4195 | 1 |
| 458 | 20230726 | 105600 | 1002161495 | 4195 | 4195 | 4195 | 4195 | 5 |
| 459 | 20230726 | 105500 | 1002140520 | 4195 | 4195 | 4195 | 4195 | 24 |
| 460 | 20230726 | 105400 | 1002039840 | 4195 | 4190 | 4195 | 4190 | 54 |
| 461 | 20230726 | 105300 | 1001813505 | 4190 | 4190 | 4190 | 4190 | 1 |
| 462 | 20230726 | 105200 | 1001809315 | 4195 | 4185 | 4195 | 4185 | 993 |
| 463 | 20230726 | 105100 | 997648680 | 4185 | 4175 | 4185 | 4175 | 566 |
| 464 | 20230726 | 105000 | 995282905 | 4175 | 4160 | 4175 | 4160 | 2325 |
| 465 | 20230726 | 104900 | 985602620 | 4160 | 4155 | 4160 | 4155 | 1056 |
| 466 | 20230726 | 104800 | 981214935 | 4145 | 4155 | 4155 | 4145 | 1686 |
| 467 | 20230726 | 104700 | 974225980 | 4150 | 4145 | 4150 | 4145 | 268 |
| 468 | 20230726 | 104600 | 973114970 | 4155 | 4155 | 4155 | 4155 | 1 |
| 469 | 20230726 | 104500 | 973110815 | 4145 | 4150 | 4150 | 4145 | 581 |
| 470 | 20230726 | 104400 | 970701720 | 4150 | 4155 | 4160 | 4150 | 2017 |
| 471 | 20230726 | 104300 | 962329435 | 4160 | 4160 | 4160 | 4155 | 241 |
| 472 | 20230726 | 104200 | 961327125 | 4160 | 4160 | 4160 | 4160 | 1 |
| 473 | 20230726 | 104100 | 961322965 | 4160 | 4160 | 4160 | 4160 | 54 |
| 474 | 20230726 | 104000 | 961098325 | 4160 | 4155 | 4160 | 4150 | 645 |
| 475 | 20230726 | 103900 | 958420325 | 4160 | 4160 | 4160 | 4160 | 3 |
| 476 | 20230726 | 103800 | 958407845 | 4155 | 4160 | 4160 | 4150 | 7530 |
| 477 | 20230726 | 103700 | 927125845 | 4160 | 4150 | 4160 | 4150 | 12709 |
| 478 | 20230726 | 103600 | 874383275 | 4150 | 4170 | 4170 | 4150 | 8650 |
| 479 | 20230726 | 103500 | 838388315 | 4165 | 4170 | 4170 | 4165 | 483 |
| 480 | 20230726 | 103400 | 836375455 | 4170 | 4170 | 4170 | 4170 | 278 |
| 481 | 20230726 | 103300 | 835216195 | 4170 | 4170 | 4170 | 4170 | 201 |
| 482 | 20230726 | 103200 | 834378025 | 4165 | 4165 | 4170 | 4165 | 479 |
| 483 | 20230726 | 103100 | 832382095 | 4165 | 4170 | 4170 | 4165 | 5 |
| 484 | 20230726 | 103000 | 832361265 | 4165 | 4170 | 4170 | 4165 | 233 |
| 485 | 20230726 | 102900 | 831390815 | 4165 | 4165 | 4165 | 4165 | 283 |
| 486 | 20230726 | 102800 | 830212120 | 4165 | 4165 | 4165 | 4165 | 1 |
| 487 | 20230726 | 102700 | 830207955 | 4160 | 4165 | 4165 | 4160 | 300 |
| 488 | 20230726 | 102600 | 828959455 | 4165 | 4165 | 4165 | 4160 | 714 |
| 489 | 20230726 | 102500 | 825987430 | 4170 | 4170 | 4170 | 4170 | 100 |
| 490 | 20230726 | 102400 | 825570430 | 4170 | 4165 | 4170 | 4165 | 1571 |
| 491 | 20230726 | 102300 | 819027210 | 4165 | 4170 | 4170 | 4165 | 120 |
| 492 | 20230726 | 102200 | 818526910 | 4165 | 4170 | 4170 | 4165 | 2300 |
| 493 | 20230726 | 102100 | 808943005 | 4170 | 4180 | 4180 | 4170 | 939 |
| 494 | 20230726 | 102000 | 805026605 | 4175 | 4180 | 4180 | 4175 | 5041 |
| 495 | 20230726 | 101900 | 783968990 | 4195 | 4195 | 4195 | 4195 | 1 |
| 496 | 20230726 | 101800 | 783964795 | 4195 | 4195 | 4195 | 4195 | 0 |
| 497 | 20230726 | 101700 | 783964795 | 4195 | 4190 | 4195 | 4180 | 4631 |
| 498 | 20230726 | 101600 | 764579635 | 4185 | 4185 | 4185 | 4185 | 350 |
| 499 | 20230726 | 101500 | 763114885 | 4190 | 4195 | 4195 | 4190 | 5157 |
| 500 | 20230726 | 101400 | 741507050 | 4195 | 4195 | 4195 | 4195 | 356 |
| 501 | 20230726 | 101300 | 740013630 | 4195 | 4195 | 4200 | 4195 | 61 |
| 502 | 20230726 | 101200 | 739757730 | 4195 | 4205 | 4205 | 4195 | 91 |
| 503 | 20230726 | 101100 | 739375975 | 4200 | 4210 | 4210 | 4200 | 5000 |
| 504 | 20230726 | 101000 | 718364145 | 4215 | 4215 | 4215 | 4210 | 4973 |
| 505 | 20230726 | 100900 | 697415950 | 4215 | 4215 | 4215 | 4215 | 100 |
| 506 | 20230726 | 100800 | 696994450 | 4215 | 4225 | 4225 | 4215 | 1287 |
| 507 | 20230726 | 100700 | 691564735 | 4220 | 4210 | 4220 | 4210 | 250 |
| 508 | 20230726 | 100600 | 690510235 | 4225 | 4225 | 4225 | 4225 | 1 |
| 509 | 20230726 | 100500 | 690506010 | 4210 | 4225 | 4225 | 4210 | 2508 |
| 510 | 20230726 | 100400 | 679936710 | 4225 | 4220 | 4225 | 4220 | 301 |
| 511 | 20230726 | 100300 | 678666315 | 4220 | 4220 | 4220 | 4220 | 1 |
| 512 | 20230726 | 100200 | 678662095 | 4190 | 4195 | 4220 | 4190 | 1503 |
| 513 | 20230726 | 100100 | 672350510 | 4195 | 4185 | 4195 | 4185 | 501 |
| 514 | 20230726 | 100000 | 670250325 | 4170 | 4170 | 4180 | 4170 | 2227 |
| 515 | 20230726 | 095900 | 660957240 | 4170 | 4175 | 4175 | 4170 | 150 |
| 516 | 20230726 | 095800 | 660331730 | 4180 | 4175 | 4180 | 4170 | 10102 |
| 517 | 20230726 | 095700 | 618113435 | 4175 | 4175 | 4180 | 4165 | 2143 |
| 518 | 20230726 | 095600 | 609177065 | 4180 | 4180 | 4180 | 4180 | 116 |
| 519 | 20230726 | 095500 | 608692185 | 4180 | 4180 | 4180 | 4175 | 2847 |
| 520 | 20230726 | 095400 | 596798045 | 4185 | 4190 | 4190 | 4185 | 75 |
| 521 | 20230726 | 095300 | 596484160 | 4185 | 4180 | 4190 | 4180 | 1727 |
| 522 | 20230726 | 095200 | 589260820 | 4180 | 4195 | 4195 | 4180 | 1888 |
| 523 | 20230726 | 095100 | 581359930 | 4185 | 4180 | 4185 | 4180 | 1220 |
| 524 | 20230726 | 095000 | 576259320 | 4180 | 4175 | 4180 | 4175 | 1255 |
| 525 | 20230726 | 094900 | 571014425 | 4165 | 4165 | 4165 | 4165 | 0 |
| 526 | 20230726 | 094800 | 571014425 | 4165 | 4185 | 4185 | 4165 | 2269 |
| 527 | 20230726 | 094700 | 561538570 | 4185 | 4190 | 4190 | 4185 | 68 |
| 528 | 20230726 | 094600 | 561253950 | 4190 | 4190 | 4190 | 4185 | 2779 |
| 529 | 20230726 | 094500 | 549610400 | 4195 | 4180 | 4195 | 4180 | 6218 |
| 530 | 20230726 | 094400 | 523582815 | 4175 | 4195 | 4195 | 4175 | 8120 |
| 531 | 20230726 | 094300 | 489595875 | 4195 | 4210 | 4210 | 4195 | 1230 |
| 532 | 20230726 | 094200 | 484436010 | 4210 | 4210 | 4210 | 4210 | 0 |
| 533 | 20230726 | 094100 | 484436010 | 4210 | 4205 | 4220 | 4195 | 2676 |
| 534 | 20230726 | 094000 | 473190515 | 4220 | 4220 | 4220 | 4220 | 0 |
| 535 | 20230726 | 093900 | 473190515 | 4220 | 4195 | 4220 | 4195 | 1191 |
| 536 | 20230726 | 093800 | 468194220 | 4205 | 4195 | 4205 | 4195 | 1455 |
| 537 | 20230726 | 093700 | 462082390 | 4200 | 4185 | 4200 | 4170 | 9578 |
| 538 | 20230726 | 093600 | 422079550 | 4180 | 4190 | 4190 | 4180 | 4 |
| 539 | 20230726 | 093500 | 422062820 | 4180 | 4190 | 4190 | 4180 | 350 |
| 540 | 20230726 | 093400 | 420598820 | 4190 | 4190 | 4190 | 4180 | 917 |
| 541 | 20230726 | 093300 | 416765640 | 4185 | 4190 | 4190 | 4185 | 731 |
| 542 | 20230726 | 093200 | 413704665 | 4185 | 4205 | 4205 | 4185 | 1293 |
| 543 | 20230726 | 093100 | 408286045 | 4205 | 4205 | 4205 | 4190 | 2705 |
| 544 | 20230726 | 093000 | 396949475 | 4200 | 4205 | 4205 | 4200 | 302 |
| 545 | 20230726 | 092900 | 395680265 | 4205 | 4205 | 4205 | 4190 | 291 |
| 546 | 20230726 | 092800 | 394458570 | 4205 | 4205 | 4235 | 4195 | 2862 |
| 547 | 20230726 | 092700 | 382439270 | 4205 | 4200 | 4205 | 4200 | 3167 |
| 548 | 20230726 | 092600 | 369132465 | 4200 | 4200 | 4200 | 4200 | 65 |
| 549 | 20230726 | 092500 | 368859465 | 4185 | 4185 | 4200 | 4185 | 5262 |
| 550 | 20230726 | 092400 | 346786070 | 4170 | 4220 | 4220 | 4170 | 22396 |
| 551 | 20230726 | 092300 | 252803205 | 4230 | 4240 | 4240 | 4230 | 2035 |
| 552 | 20230726 | 092200 | 244176280 | 4245 | 4245 | 4245 | 4245 | 106 |
| 553 | 20230726 | 092100 | 243726310 | 4255 | 4250 | 4260 | 4245 | 942 |
| 554 | 20230726 | 092000 | 239724255 | 4245 | 4245 | 4245 | 4245 | 4711 |
| 555 | 20230726 | 091900 | 219726060 | 4245 | 4245 | 4245 | 4245 | 2 |
| 556 | 20230726 | 091800 | 219717570 | 4245 | 4245 | 4245 | 4230 | 280 |
| 557 | 20230726 | 091700 | 218530470 | 4235 | 4235 | 4240 | 4230 | 1656 |
| 558 | 20230726 | 091600 | 211520315 | 4245 | 4225 | 4245 | 4225 | 1956 |
| 559 | 20230726 | 091500 | 203217295 | 4245 | 4240 | 4245 | 4225 | 3233 |
| 560 | 20230726 | 091400 | 189520600 | 4240 | 4240 | 4240 | 4215 | 9674 |
| 561 | 20230726 | 091300 | 148701735 | 4240 | 4230 | 4240 | 4230 | 1338 |
| 562 | 20230726 | 091200 | 143039165 | 4225 | 4215 | 4225 | 4215 | 11778 |
| 563 | 20230726 | 091100 | 93362465 | 4220 | 4225 | 4225 | 4220 | 482 |
| 564 | 20230726 | 091000 | 91328060 | 4225 | 4220 | 4225 | 4215 | 1118 |
| 565 | 20230726 | 090900 | 86613290 | 4220 | 4240 | 4240 | 4220 | 2832 |
| 566 | 20230726 | 090800 | 74659310 | 4225 | 4220 | 4225 | 4220 | 1415 |
| 567 | 20230726 | 090700 | 68682320 | 4220 | 4220 | 4245 | 4220 | 696 |
| 568 | 20230726 | 090600 | 65745175 | 4225 | 4240 | 4245 | 4225 | 4921 |
| 569 | 20230726 | 090500 | 44946505 | 4245 | 4240 | 4245 | 4240 | 679 |
| 570 | 20230726 | 090400 | 42067315 | 4245 | 4235 | 4245 | 4235 | 705 |
| 571 | 20230726 | 090300 | 39078040 | 4235 | 4235 | 4235 | 4235 | 153 |
| 572 | 20230726 | 090200 | 38430085 | 4240 | 4250 | 4250 | 4235 | 3494 |
| 573 | 20230726 | 090100 | 23591230 | 4250 | 4260 | 4280 | 4250 | 1394 |
| 574 | 20230726 | 090000 | 17655780 | 4250 | 4280 | 4280 | 4250 | 4130 |