29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 1461 |
| 3 | 20230726 | 185700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20230726 | 185600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20230726 | 185500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20230726 | 185400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20230726 | 185300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20230726 | 185200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20230726 | 185100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20230726 | 185000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20230726 | 184900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20230726 | 184800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20230726 | 184700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20230726 | 184600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20230726 | 184500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20230726 | 184400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20230726 | 184300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20230726 | 184200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20230726 | 184100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20230726 | 184000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20230726 | 183900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20230726 | 183800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20230726 | 183700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20230726 | 183600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20230726 | 183500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20230726 | 183400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20230726 | 183300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20230726 | 183200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20230726 | 183100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20230726 | 183000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20230726 | 182900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20230726 | 182800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 1461 |
| 33 | 20230726 | 182700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20230726 | 182600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20230726 | 182500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20230726 | 182400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20230726 | 182300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20230726 | 182200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20230726 | 182100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20230726 | 182000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20230726 | 181900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20230726 | 181800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20230726 | 181700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20230726 | 181600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20230726 | 181500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20230726 | 181400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20230726 | 181300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20230726 | 181200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20230726 | 181100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20230726 | 181000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20230726 | 180900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20230726 | 180800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20230726 | 180700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20230726 | 180600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20230726 | 180500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20230726 | 180400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20230726 | 180300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20230726 | 180200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20230726 | 180100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20230726 | 180000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20230726 | 175900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20230726 | 175800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 1461 |
| 63 | 20230726 | 175700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20230726 | 175600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20230726 | 175500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20230726 | 175400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20230726 | 175300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20230726 | 175200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20230726 | 175100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20230726 | 175000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20230726 | 174900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20230726 | 174800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20230726 | 174700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20230726 | 174600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20230726 | 174500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20230726 | 174400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20230726 | 174300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20230726 | 174200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20230726 | 174100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20230726 | 174000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20230726 | 173900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20230726 | 173800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20230726 | 173700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20230726 | 173600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20230726 | 173500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20230726 | 173400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20230726 | 173300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20230726 | 173200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20230726 | 173100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20230726 | 173000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20230726 | 172900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20230726 | 172800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 1461 |
| 93 | 20230726 | 172700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20230726 | 172600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20230726 | 172500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20230726 | 172400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20230726 | 172300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20230726 | 172200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20230726 | 172100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20230726 | 172000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20230726 | 171900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20230726 | 171800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20230726 | 171700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20230726 | 171600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20230726 | 171500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20230726 | 171400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20230726 | 171300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20230726 | 171200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20230726 | 171100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20230726 | 171000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20230726 | 170900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20230726 | 170800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20230726 | 170700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20230726 | 170600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20230726 | 170500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20230726 | 170400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20230726 | 170300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20230726 | 170200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20230726 | 170100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20230726 | 170000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20230726 | 165900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20230726 | 165800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 1461 |
| 123 | 20230726 | 165700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20230726 | 165600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20230726 | 165500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20230726 | 165400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20230726 | 165300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20230726 | 165200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20230726 | 165100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20230726 | 165000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20230726 | 164900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20230726 | 164800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20230726 | 164700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20230726 | 164600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20230726 | 164500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20230726 | 164400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20230726 | 164300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20230726 | 164200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20230726 | 164100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20230726 | 164000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20230726 | 163900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20230726 | 163800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20230726 | 163700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20230726 | 163600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20230726 | 163500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20230726 | 163400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20230726 | 163300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20230726 | 163200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20230726 | 163100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20230726 | 163000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20230726 | 162900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20230726 | 162800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 1461 |
| 153 | 20230726 | 162700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20230726 | 162600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20230726 | 162500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20230726 | 162400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20230726 | 162300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20230726 | 162200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20230726 | 162100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20230726 | 162000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20230726 | 161900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20230726 | 161800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20230726 | 161700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20230726 | 161600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20230726 | 161500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20230726 | 161400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20230726 | 161300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20230726 | 161200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20230726 | 161100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20230726 | 161000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20230726 | 160900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20230726 | 160800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20230726 | 160700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20230726 | 160600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20230726 | 160500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20230726 | 160400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20230726 | 160300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20230726 | 160200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20230726 | 160100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20230726 | 160000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20230726 | 155900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20230726 | 155800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 1461 |
| 183 | 20230726 | 155700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20230726 | 155600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20230726 | 155500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20230726 | 155400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20230726 | 155300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20230726 | 155200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20230726 | 155100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20230726 | 155000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20230726 | 154900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20230726 | 154800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20230726 | 154700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20230726 | 154600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20230726 | 154500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20230726 | 154400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20230726 | 154300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20230726 | 154200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20230726 | 154100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20230726 | 154000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20230726 | 153900 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20230726 | 153800 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20230726 | 153700 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20230726 | 153600 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20230726 | 153500 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20230726 | 153400 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20230726 | 153300 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20230726 | 153200 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20230726 | 153100 | 804818765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20230726 | 153000 | 804818765 | 3970 | 3970 | 3970 | 3970 | 1461 |
| 211 | 20230726 | 152900 | 799018595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 212 | 20230726 | 152800 | 799018595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 213 | 20230726 | 152700 | 799018595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 214 | 20230726 | 152600 | 799018595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 215 | 20230726 | 152500 | 799018595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 216 | 20230726 | 152400 | 799018595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 217 | 20230726 | 152300 | 799018595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 218 | 20230726 | 152200 | 799018595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 219 | 20230726 | 152100 | 799018595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 220 | 20230726 | 152000 | 799018595 | 3990 | 3990 | 3990 | 3990 | 0 |
| 221 | 20230726 | 151900 | 799018595 | 3990 | 3915 | 3990 | 3915 | 478 |
| 222 | 20230726 | 151800 | 797131405 | 3915 | 3905 | 3915 | 3905 | 448 |
| 223 | 20230726 | 151700 | 795379875 | 3910 | 3900 | 3910 | 3900 | 1834 |
| 224 | 20230726 | 151600 | 788212840 | 3905 | 3905 | 3905 | 3905 | 0 |
| 225 | 20230726 | 151500 | 788212840 | 3905 | 3905 | 3905 | 3905 | 513 |
| 226 | 20230726 | 151400 | 786209575 | 3905 | 3905 | 3905 | 3905 | 24 |
| 227 | 20230726 | 151300 | 786115855 | 3905 | 3870 | 3905 | 3870 | 263 |
| 228 | 20230726 | 151200 | 785092935 | 3905 | 3905 | 3905 | 3905 | 1 |
| 229 | 20230726 | 151100 | 785089030 | 3865 | 3885 | 3885 | 3865 | 4283 |
| 230 | 20230726 | 151000 | 768503290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20230726 | 150900 | 768503290 | 3915 | 3875 | 3915 | 3875 | 62 |
| 232 | 20230726 | 150800 | 768261580 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20230726 | 150700 | 768261580 | 3915 | 3905 | 3915 | 3905 | 64 |
| 234 | 20230726 | 150600 | 768011650 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20230726 | 150500 | 768011650 | 3915 | 3905 | 3915 | 3905 | 501 |
| 236 | 20230726 | 150400 | 766055235 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20230726 | 150300 | 766055235 | 3915 | 3915 | 3915 | 3915 | 0 |
| 238 | 20230726 | 150200 | 766055235 | 3915 | 3915 | 3915 | 3915 | 1 |
| 239 | 20230726 | 150100 | 766051320 | 3880 | 3890 | 3890 | 3880 | 1719 |
| 240 | 20230726 | 150000 | 759380285 | 3915 | 3915 | 3915 | 3915 | 1 |
| 241 | 20230726 | 145900 | 759376370 | 3885 | 3885 | 3915 | 3885 | 140 |
| 242 | 20230726 | 145800 | 758830340 | 3915 | 3910 | 3915 | 3910 | 1501 |
| 243 | 20230726 | 145700 | 752956150 | 3905 | 3905 | 3905 | 3905 | 241 |
| 244 | 20230726 | 145600 | 752015045 | 3905 | 3905 | 3905 | 3905 | 0 |
| 245 | 20230726 | 145500 | 752015045 | 3905 | 3905 | 3905 | 3905 | 0 |
| 246 | 20230726 | 145400 | 752015045 | 3905 | 3900 | 3905 | 3900 | 71 |
| 247 | 20230726 | 145300 | 751738140 | 3905 | 3900 | 3905 | 3900 | 38 |
| 248 | 20230726 | 145200 | 751589915 | 3900 | 3900 | 3900 | 3900 | 130 |
| 249 | 20230726 | 145100 | 751082915 | 3900 | 3900 | 3900 | 3865 | 354 |
| 250 | 20230726 | 145000 | 749708500 | 3900 | 3900 | 3900 | 3900 | 1 |
| 251 | 20230726 | 144900 | 749704600 | 3870 | 3875 | 3875 | 3870 | 1072 |
| 252 | 20230726 | 144800 | 745555635 | 3900 | 3900 | 3900 | 3900 | 1 |
| 253 | 20230726 | 144700 | 745551735 | 3870 | 3870 | 3870 | 3870 | 51 |
| 254 | 20230726 | 144600 | 745354365 | 3900 | 3900 | 3900 | 3900 | 0 |
| 255 | 20230726 | 144500 | 745354365 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20230726 | 144400 | 745354365 | 3900 | 3900 | 3900 | 3900 | 1 |
| 257 | 20230726 | 144300 | 745350465 | 3900 | 3890 | 3900 | 3890 | 149 |
| 258 | 20230726 | 144200 | 744770845 | 3890 | 3890 | 3890 | 3890 | 0 |
| 259 | 20230726 | 144100 | 744770845 | 3890 | 3890 | 3890 | 3890 | 14 |
| 260 | 20230726 | 144000 | 744716385 | 3890 | 3890 | 3890 | 3890 | 1 |
| 261 | 20230726 | 143900 | 744712495 | 3860 | 3880 | 3885 | 3860 | 404 |
| 262 | 20230726 | 143800 | 743143075 | 3880 | 3880 | 3880 | 3880 | 10 |
| 263 | 20230726 | 143700 | 743104275 | 3890 | 3890 | 3890 | 3890 | 0 |
| 264 | 20230726 | 143600 | 743104275 | 3890 | 3890 | 3890 | 3890 | 0 |
| 265 | 20230726 | 143500 | 743104275 | 3890 | 3860 | 3890 | 3860 | 325 |
| 266 | 20230726 | 143400 | 741849745 | 3860 | 3860 | 3860 | 3860 | 0 |
| 267 | 20230726 | 143300 | 741849745 | 3860 | 3860 | 3860 | 3860 | 51 |
| 268 | 20230726 | 143200 | 741652885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 269 | 20230726 | 143100 | 741652885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 270 | 20230726 | 143000 | 741652885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 271 | 20230726 | 142900 | 741652885 | 3890 | 3890 | 3890 | 3890 | 2 |
| 272 | 20230726 | 142800 | 741645105 | 3865 | 3865 | 3865 | 3865 | 0 |
| 273 | 20230726 | 142700 | 741645105 | 3865 | 3865 | 3865 | 3865 | 46 |
| 274 | 20230726 | 142600 | 741467315 | 3865 | 3910 | 3915 | 3865 | 602 |
| 275 | 20230726 | 142500 | 739126655 | 3910 | 3900 | 3910 | 3870 | 53 |
| 276 | 20230726 | 142400 | 738921430 | 3875 | 3875 | 3875 | 3875 | 801 |
| 277 | 20230726 | 142300 | 735817555 | 3875 | 3875 | 3875 | 3875 | 0 |
| 278 | 20230726 | 142200 | 735817555 | 3875 | 3870 | 3875 | 3870 | 200 |
| 279 | 20230726 | 142100 | 735042605 | 3865 | 3885 | 3885 | 3865 | 1093 |
| 280 | 20230726 | 142000 | 730804420 | 3910 | 3905 | 3910 | 3905 | 151 |
| 281 | 20230726 | 141900 | 730214760 | 3905 | 3905 | 3905 | 3905 | 0 |
| 282 | 20230726 | 141800 | 730214760 | 3905 | 3900 | 3905 | 3875 | 211 |
| 283 | 20230726 | 141700 | 729394875 | 3855 | 3855 | 3855 | 3855 | 0 |
| 284 | 20230726 | 141600 | 729394875 | 3855 | 3875 | 3875 | 3855 | 1000 |
| 285 | 20230726 | 141500 | 725535060 | 3910 | 3910 | 3910 | 3910 | 0 |
| 286 | 20230726 | 141400 | 725535060 | 3910 | 3910 | 3910 | 3910 | 7 |
| 287 | 20230726 | 141300 | 725507690 | 3915 | 3870 | 3915 | 3855 | 468 |
| 288 | 20230726 | 141200 | 723701350 | 3900 | 3900 | 3900 | 3900 | 70 |
| 289 | 20230726 | 141100 | 723428350 | 3900 | 3885 | 3900 | 3885 | 101 |
| 290 | 20230726 | 141000 | 723035465 | 3885 | 3875 | 3885 | 3875 | 301 |
| 291 | 20230726 | 140900 | 721867100 | 3870 | 3855 | 3870 | 3855 | 669 |
| 292 | 20230726 | 140800 | 719284425 | 3855 | 3855 | 3855 | 3855 | 100 |
| 293 | 20230726 | 140700 | 718898925 | 3855 | 3860 | 3860 | 3830 | 186 |
| 294 | 20230726 | 140600 | 718185760 | 3860 | 3830 | 3860 | 3830 | 568 |
| 295 | 20230726 | 140500 | 716003780 | 3830 | 3850 | 3870 | 3830 | 237 |
| 296 | 20230726 | 140400 | 715088030 | 3840 | 3840 | 3840 | 3840 | 400 |
| 297 | 20230726 | 140300 | 713552030 | 3830 | 3820 | 3830 | 3820 | 391 |
| 298 | 20230726 | 140200 | 712056965 | 3795 | 3820 | 3820 | 3795 | 10 |
| 299 | 20230726 | 140100 | 712018790 | 3800 | 3780 | 3800 | 3780 | 730 |
| 300 | 20230726 | 140000 | 709244810 | 3800 | 3795 | 3800 | 3780 | 2462 |
| 301 | 20230726 | 135900 | 699913580 | 3790 | 3785 | 3790 | 3785 | 86 |
| 302 | 20230726 | 135800 | 699587820 | 3795 | 3790 | 3795 | 3790 | 971 |
| 303 | 20230726 | 135700 | 695907625 | 3790 | 3790 | 3790 | 3790 | 163 |
| 304 | 20230726 | 135600 | 695289855 | 3790 | 3795 | 3795 | 3785 | 1780 |
| 305 | 20230726 | 135500 | 688545860 | 3795 | 3795 | 3795 | 3790 | 198 |
| 306 | 20230726 | 135400 | 687794950 | 3795 | 3800 | 3800 | 3790 | 94 |
| 307 | 20230726 | 135300 | 687438570 | 3790 | 3815 | 3815 | 3790 | 3313 |
| 308 | 20230726 | 135200 | 674853480 | 3815 | 3810 | 3815 | 3805 | 1287 |
| 309 | 20230726 | 135100 | 669955410 | 3810 | 3810 | 3820 | 3810 | 215 |
| 310 | 20230726 | 135000 | 669136250 | 3810 | 3805 | 3820 | 3805 | 108 |
| 311 | 20230726 | 134900 | 668725290 | 3805 | 3805 | 3805 | 3805 | 500 |
| 312 | 20230726 | 134800 | 666822790 | 3805 | 3805 | 3805 | 3805 | 0 |
| 313 | 20230726 | 134700 | 666822790 | 3805 | 3825 | 3825 | 3805 | 11 |
| 314 | 20230726 | 134600 | 666780775 | 3810 | 3810 | 3810 | 3810 | 33 |
| 315 | 20230726 | 134500 | 666655045 | 3825 | 3825 | 3825 | 3825 | 2 |
| 316 | 20230726 | 134400 | 666647395 | 3810 | 3815 | 3815 | 3810 | 52 |
| 317 | 20230726 | 134300 | 666449025 | 3825 | 3825 | 3825 | 3825 | 1 |
| 318 | 20230726 | 134200 | 666445200 | 3810 | 3810 | 3810 | 3810 | 0 |
| 319 | 20230726 | 134100 | 666445200 | 3810 | 3810 | 3810 | 3810 | 50 |
| 320 | 20230726 | 134000 | 666254700 | 3805 | 3805 | 3805 | 3805 | 450 |
| 321 | 20230726 | 133900 | 664542450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 322 | 20230726 | 133800 | 664542450 | 3810 | 3830 | 3830 | 3810 | 110 |
| 323 | 20230726 | 133700 | 664123230 | 3825 | 3825 | 3830 | 3825 | 348 |
| 324 | 20230726 | 133600 | 662792090 | 3800 | 3830 | 3830 | 3800 | 2300 |
| 325 | 20230726 | 133500 | 654040165 | 3830 | 3840 | 3840 | 3830 | 133 |
| 326 | 20230726 | 133400 | 653530645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 327 | 20230726 | 133300 | 653530645 | 3840 | 3850 | 3850 | 3840 | 50 |
| 328 | 20230726 | 133200 | 653338345 | 3850 | 3850 | 3850 | 3850 | 1 |
| 329 | 20230726 | 133100 | 653334495 | 3850 | 3855 | 3860 | 3815 | 803 |
| 330 | 20230726 | 133000 | 650263675 | 3855 | 3855 | 3855 | 3835 | 198 |
| 331 | 20230726 | 132900 | 649503925 | 3835 | 3835 | 3835 | 3835 | 78 |
| 332 | 20230726 | 132800 | 649204795 | 3860 | 3860 | 3860 | 3860 | 30 |
| 333 | 20230726 | 132700 | 649088995 | 3860 | 3835 | 3860 | 3830 | 3302 |
| 334 | 20230726 | 132600 | 636439020 | 3865 | 3865 | 3865 | 3865 | 1 |
| 335 | 20230726 | 132500 | 636435155 | 3835 | 3850 | 3850 | 3835 | 166 |
| 336 | 20230726 | 132400 | 635797690 | 3870 | 3850 | 3870 | 3850 | 4 |
| 337 | 20230726 | 132300 | 635782270 | 3835 | 3870 | 3870 | 3835 | 53 |
| 338 | 20230726 | 132200 | 635578765 | 3870 | 3865 | 3870 | 3865 | 310 |
| 339 | 20230726 | 132100 | 634380565 | 3875 | 3875 | 3875 | 3875 | 0 |
| 340 | 20230726 | 132000 | 634380565 | 3875 | 3875 | 3875 | 3875 | 0 |
| 341 | 20230726 | 131900 | 634380565 | 3875 | 3840 | 3875 | 3835 | 278 |
| 342 | 20230726 | 131800 | 633307450 | 3870 | 3865 | 3870 | 3865 | 1500 |
| 343 | 20230726 | 131700 | 627502500 | 3870 | 3850 | 3870 | 3850 | 650 |
| 344 | 20230726 | 131600 | 624988005 | 3850 | 3850 | 3850 | 3830 | 554 |
| 345 | 20230726 | 131500 | 622863990 | 3850 | 3835 | 3850 | 3835 | 3 |
| 346 | 20230726 | 131400 | 622852455 | 3850 | 3845 | 3850 | 3840 | 17 |
| 347 | 20230726 | 131300 | 622787090 | 3830 | 3830 | 3830 | 3830 | 126 |
| 348 | 20230726 | 131200 | 622304510 | 3830 | 3830 | 3830 | 3830 | 0 |
| 349 | 20230726 | 131100 | 622304510 | 3830 | 3830 | 3830 | 3830 | 96 |
| 350 | 20230726 | 131000 | 621936830 | 3845 | 3835 | 3845 | 3830 | 141 |
| 351 | 20230726 | 130900 | 621396265 | 3835 | 3835 | 3835 | 3835 | 50 |
| 352 | 20230726 | 130800 | 621204515 | 3835 | 3835 | 3835 | 3835 | 0 |
| 353 | 20230726 | 130700 | 621204515 | 3835 | 3835 | 3835 | 3835 | 1 |
| 354 | 20230726 | 130600 | 621200680 | 3835 | 3835 | 3835 | 3835 | 3 |
| 355 | 20230726 | 130500 | 621189175 | 3835 | 3800 | 3835 | 3785 | 1702 |
| 356 | 20230726 | 130400 | 614720120 | 3800 | 3800 | 3835 | 3800 | 1011 |
| 357 | 20230726 | 130300 | 610878200 | 3785 | 3800 | 3840 | 3785 | 330 |
| 358 | 20230726 | 130200 | 609623955 | 3800 | 3850 | 3850 | 3800 | 5181 |
| 359 | 20230726 | 130100 | 589858950 | 3850 | 3855 | 3855 | 3850 | 9 |
| 360 | 20230726 | 130000 | 589824260 | 3880 | 3880 | 3880 | 3855 | 408 |
| 361 | 20230726 | 125900 | 588248095 | 3865 | 3860 | 3865 | 3860 | 70 |
| 362 | 20230726 | 125800 | 587977795 | 3880 | 3880 | 3880 | 3880 | 0 |
| 363 | 20230726 | 125700 | 587977795 | 3880 | 3875 | 3880 | 3875 | 623 |
| 364 | 20230726 | 125600 | 585561650 | 3875 | 3875 | 3875 | 3875 | 7 |
| 365 | 20230726 | 125500 | 585534525 | 3875 | 3875 | 3875 | 3875 | 2 |
| 366 | 20230726 | 125400 | 585526775 | 3875 | 3870 | 3875 | 3870 | 32 |
| 367 | 20230726 | 125300 | 585402925 | 3870 | 3860 | 3870 | 3860 | 2 |
| 368 | 20230726 | 125200 | 585395195 | 3850 | 3850 | 3850 | 3850 | 141 |
| 369 | 20230726 | 125100 | 584852345 | 3850 | 3850 | 3850 | 3850 | 0 |
| 370 | 20230726 | 125000 | 584852345 | 3850 | 3845 | 3850 | 3845 | 143 |
| 371 | 20230726 | 124900 | 584301895 | 3840 | 3840 | 3840 | 3840 | 12 |
| 372 | 20230726 | 124800 | 584255815 | 3825 | 3825 | 3825 | 3825 | 202 |
| 373 | 20230726 | 124700 | 583483165 | 3840 | 3825 | 3840 | 3825 | 458 |
| 374 | 20230726 | 124600 | 581731300 | 3825 | 3830 | 3830 | 3825 | 324 |
| 375 | 20230726 | 124500 | 580491490 | 3825 | 3830 | 3830 | 3825 | 815 |
| 376 | 20230726 | 124400 | 577373815 | 3825 | 3825 | 3825 | 3825 | 200 |
| 377 | 20230726 | 124300 | 576608815 | 3825 | 3825 | 3825 | 3825 | 15 |
| 378 | 20230726 | 124200 | 576551440 | 3815 | 3820 | 3820 | 3815 | 585 |
| 379 | 20230726 | 124100 | 574319295 | 3815 | 3815 | 3815 | 3815 | 0 |
| 380 | 20230726 | 124000 | 574319295 | 3815 | 3820 | 3820 | 3815 | 100 |
| 381 | 20230726 | 123900 | 573937390 | 3815 | 3815 | 3815 | 3815 | 0 |
| 382 | 20230726 | 123800 | 573937390 | 3815 | 3815 | 3815 | 3815 | 0 |
| 383 | 20230726 | 123700 | 573937390 | 3815 | 3855 | 3860 | 3815 | 1878 |
| 384 | 20230726 | 123600 | 566709060 | 3830 | 3855 | 3855 | 3830 | 628 |
| 385 | 20230726 | 123500 | 564302745 | 3860 | 3850 | 3860 | 3830 | 2112 |
| 386 | 20230726 | 123400 | 556181310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 387 | 20230726 | 123300 | 556181310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 388 | 20230726 | 123200 | 556181310 | 3860 | 3860 | 3860 | 3860 | 647 |
| 389 | 20230726 | 123100 | 553683890 | 3860 | 3865 | 3865 | 3860 | 210 |
| 390 | 20230726 | 123000 | 552873240 | 3860 | 3865 | 3865 | 3860 | 522 |
| 391 | 20230726 | 122900 | 550858210 | 3865 | 3865 | 3865 | 3865 | 1 |
| 392 | 20230726 | 122800 | 550854345 | 3865 | 3865 | 3875 | 3865 | 261 |
| 393 | 20230726 | 122700 | 549845080 | 3860 | 3860 | 3860 | 3860 | 0 |
| 394 | 20230726 | 122600 | 549845080 | 3860 | 3875 | 3875 | 3860 | 3485 |
| 395 | 20230726 | 122500 | 536376245 | 3880 | 3880 | 3880 | 3880 | 445 |
| 396 | 20230726 | 122400 | 534649645 | 3885 | 3885 | 3885 | 3885 | 40 |
| 397 | 20230726 | 122300 | 534494245 | 3885 | 3885 | 3885 | 3885 | 94 |
| 398 | 20230726 | 122200 | 534129055 | 3880 | 3885 | 3885 | 3880 | 145 |
| 399 | 20230726 | 122100 | 533566070 | 3885 | 3880 | 3885 | 3880 | 30 |
| 400 | 20230726 | 122000 | 533449620 | 3880 | 3880 | 3880 | 3880 | 70 |
| 401 | 20230726 | 121900 | 533178020 | 3885 | 3890 | 3890 | 3885 | 26 |
| 402 | 20230726 | 121800 | 533076985 | 3885 | 3885 | 3885 | 3885 | 1 |
| 403 | 20230726 | 121700 | 533073100 | 3885 | 3885 | 3885 | 3885 | 5 |
| 404 | 20230726 | 121600 | 533053675 | 3885 | 3890 | 3890 | 3885 | 101 |
| 405 | 20230726 | 121500 | 532660790 | 3890 | 3885 | 3890 | 3885 | 181 |
| 406 | 20230726 | 121400 | 531957600 | 3885 | 3885 | 3885 | 3885 | 0 |
| 407 | 20230726 | 121300 | 531957600 | 3885 | 3885 | 3885 | 3885 | 20 |
| 408 | 20230726 | 121200 | 531879900 | 3885 | 3890 | 3890 | 3885 | 978 |
| 409 | 20230726 | 121100 | 528080355 | 3890 | 3890 | 3890 | 3890 | 0 |
| 410 | 20230726 | 121000 | 528080355 | 3890 | 3885 | 3890 | 3885 | 6 |
| 411 | 20230726 | 120900 | 528057040 | 3885 | 3885 | 3885 | 3885 | 1 |
| 412 | 20230726 | 120800 | 528053155 | 3890 | 3885 | 3890 | 3885 | 311 |
| 413 | 20230726 | 120700 | 526843920 | 3890 | 3895 | 3895 | 3890 | 1102 |
| 414 | 20230726 | 120600 | 522554700 | 3900 | 3900 | 3900 | 3900 | 130 |
| 415 | 20230726 | 120500 | 522047700 | 3900 | 3900 | 3900 | 3900 | 1 |
| 416 | 20230726 | 120400 | 522043800 | 3910 | 3910 | 3910 | 3910 | 91 |
| 417 | 20230726 | 120300 | 521687990 | 3910 | 3910 | 3910 | 3910 | 201 |
| 418 | 20230726 | 120200 | 520902080 | 3895 | 3895 | 3895 | 3895 | 0 |
| 419 | 20230726 | 120100 | 520902080 | 3895 | 3895 | 3895 | 3895 | 0 |
| 420 | 20230726 | 120000 | 520902080 | 3895 | 3895 | 3895 | 3895 | 0 |
| 421 | 20230726 | 115900 | 520902080 | 3895 | 3895 | 3895 | 3895 | 25 |
| 422 | 20230726 | 115800 | 520804705 | 3895 | 3895 | 3895 | 3895 | 294 |
| 423 | 20230726 | 115700 | 519659575 | 3900 | 3900 | 3900 | 3900 | 961 |
| 424 | 20230726 | 115600 | 515911675 | 3905 | 3905 | 3905 | 3905 | 238 |
| 425 | 20230726 | 115500 | 514982285 | 3905 | 3900 | 3905 | 3900 | 100 |
| 426 | 20230726 | 115400 | 514592035 | 3900 | 3905 | 3905 | 3900 | 70 |
| 427 | 20230726 | 115300 | 514319030 | 3910 | 3910 | 3910 | 3910 | 450 |
| 428 | 20230726 | 115200 | 512559530 | 3925 | 3925 | 3925 | 3925 | 21 |
| 429 | 20230726 | 115100 | 512477105 | 3935 | 3935 | 3935 | 3935 | 100 |
| 430 | 20230726 | 115000 | 512083605 | 3940 | 3940 | 3940 | 3940 | 200 |
| 431 | 20230726 | 114900 | 511295605 | 3905 | 3915 | 3915 | 3905 | 908 |
| 432 | 20230726 | 114800 | 507749775 | 3925 | 3925 | 3925 | 3925 | 13 |
| 433 | 20230726 | 114700 | 507698750 | 3955 | 3955 | 3955 | 3955 | 0 |
| 434 | 20230726 | 114600 | 507698750 | 3955 | 3925 | 3955 | 3905 | 1310 |
| 435 | 20230726 | 114500 | 502561480 | 3935 | 3935 | 3935 | 3935 | 6 |
| 436 | 20230726 | 114400 | 502537870 | 3950 | 3945 | 3950 | 3945 | 189 |
| 437 | 20230726 | 114300 | 501791465 | 3955 | 3955 | 3955 | 3955 | 0 |
| 438 | 20230726 | 114200 | 501791465 | 3955 | 3955 | 3955 | 3955 | 25 |
| 439 | 20230726 | 114100 | 501692590 | 3945 | 3925 | 4000 | 3925 | 206 |
| 440 | 20230726 | 114000 | 500881300 | 3920 | 3900 | 3920 | 3900 | 603 |
| 441 | 20230726 | 113900 | 498517600 | 3920 | 3920 | 3920 | 3920 | 0 |
| 442 | 20230726 | 113800 | 498517600 | 3920 | 3920 | 3920 | 3920 | 400 |
| 443 | 20230726 | 113700 | 496949600 | 3920 | 3920 | 3920 | 3920 | 390 |
| 444 | 20230726 | 113600 | 495420800 | 3915 | 3915 | 3915 | 3915 | 1016 |
| 445 | 20230726 | 113500 | 491443160 | 3905 | 3905 | 3905 | 3905 | 0 |
| 446 | 20230726 | 113400 | 491443160 | 3905 | 3905 | 3905 | 3905 | 112 |
| 447 | 20230726 | 113300 | 491005800 | 3895 | 3895 | 3895 | 3895 | 1171 |
| 448 | 20230726 | 113200 | 486444755 | 3895 | 3900 | 3900 | 3895 | 1961 |
| 449 | 20230726 | 113100 | 478806650 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 450 | 20230726 | 113000 | 474911650 | 3895 | 3895 | 3900 | 3895 | 1142 |
| 451 | 20230726 | 112900 | 470463110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 452 | 20230726 | 112800 | 470463110 | 3895 | 3895 | 3895 | 3895 | 100 |
| 453 | 20230726 | 112700 | 470073610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 454 | 20230726 | 112600 | 470073610 | 3890 | 3890 | 3890 | 3890 | 199 |
| 455 | 20230726 | 112500 | 469299500 | 3895 | 3905 | 3905 | 3890 | 230 |
| 456 | 20230726 | 112400 | 468403705 | 3905 | 3905 | 3905 | 3905 | 51 |
| 457 | 20230726 | 112300 | 468204550 | 3895 | 3905 | 3905 | 3895 | 251 |
| 458 | 20230726 | 112200 | 467224905 | 3890 | 3885 | 3890 | 3885 | 235 |
| 459 | 20230726 | 112100 | 466311765 | 3880 | 3885 | 3885 | 3880 | 747 |
| 460 | 20230726 | 112000 | 463412665 | 3890 | 3890 | 3890 | 3885 | 37 |
| 461 | 20230726 | 111900 | 463268840 | 3890 | 3890 | 3890 | 3890 | 34 |
| 462 | 20230726 | 111800 | 463136580 | 3890 | 3890 | 3905 | 3890 | 198 |
| 463 | 20230726 | 111700 | 462366330 | 3890 | 3890 | 3890 | 3890 | 102 |
| 464 | 20230726 | 111600 | 461969550 | 3905 | 3905 | 3905 | 3905 | 0 |
| 465 | 20230726 | 111500 | 461969550 | 3905 | 3905 | 3905 | 3895 | 60 |
| 466 | 20230726 | 111400 | 461735300 | 3905 | 3895 | 3905 | 3895 | 65 |
| 467 | 20230726 | 111300 | 461481825 | 3905 | 3905 | 3905 | 3905 | 67 |
| 468 | 20230726 | 111200 | 461220190 | 3890 | 3895 | 3895 | 3890 | 831 |
| 469 | 20230726 | 111100 | 457987530 | 3890 | 3895 | 3895 | 3890 | 189 |
| 470 | 20230726 | 111000 | 457251435 | 3895 | 3895 | 3895 | 3895 | 43 |
| 471 | 20230726 | 110900 | 457083950 | 3905 | 3905 | 3905 | 3905 | 0 |
| 472 | 20230726 | 110800 | 457083950 | 3905 | 3900 | 3905 | 3900 | 423 |
| 473 | 20230726 | 110700 | 455433240 | 3905 | 3915 | 3915 | 3905 | 1949 |
| 474 | 20230726 | 110600 | 447812625 | 3920 | 3920 | 3925 | 3920 | 351 |
| 475 | 20230726 | 110500 | 446436655 | 3920 | 3980 | 3980 | 3920 | 342 |
| 476 | 20230726 | 110400 | 445082625 | 3985 | 3945 | 3985 | 3915 | 2514 |
| 477 | 20230726 | 110300 | 435175665 | 3980 | 3980 | 3980 | 3980 | 10 |
| 478 | 20230726 | 110200 | 435135865 | 3985 | 3930 | 3985 | 3930 | 180 |
| 479 | 20230726 | 110100 | 434420955 | 3930 | 3930 | 3930 | 3930 | 207 |
| 480 | 20230726 | 110000 | 433607445 | 3930 | 3930 | 3930 | 3930 | 42 |
| 481 | 20230726 | 105900 | 433442385 | 3920 | 3920 | 3920 | 3920 | 459 |
| 482 | 20230726 | 105800 | 431643105 | 3915 | 3930 | 3930 | 3915 | 4 |
| 483 | 20230726 | 105700 | 431627400 | 3930 | 3935 | 3935 | 3930 | 174 |
| 484 | 20230726 | 105600 | 430942740 | 3935 | 3940 | 3940 | 3935 | 250 |
| 485 | 20230726 | 105500 | 429958240 | 3950 | 3950 | 3950 | 3950 | 50 |
| 486 | 20230726 | 105400 | 429760740 | 3930 | 3930 | 3930 | 3930 | 1 |
| 487 | 20230726 | 105300 | 429756810 | 3955 | 3940 | 3955 | 3940 | 548 |
| 488 | 20230726 | 105200 | 427594605 | 3940 | 3940 | 3940 | 3940 | 10 |
| 489 | 20230726 | 105100 | 427555205 | 3925 | 3925 | 3925 | 3925 | 750 |
| 490 | 20230726 | 105000 | 424611455 | 3935 | 3925 | 3935 | 3925 | 2593 |
| 491 | 20230726 | 104900 | 414431805 | 3900 | 3900 | 3900 | 3895 | 843 |
| 492 | 20230726 | 104800 | 411144715 | 3900 | 3900 | 3900 | 3900 | 1 |
| 493 | 20230726 | 104700 | 411140815 | 3905 | 3905 | 3905 | 3905 | 105 |
| 494 | 20230726 | 104600 | 410730790 | 3900 | 3900 | 3900 | 3900 | 0 |
| 495 | 20230726 | 104500 | 410730790 | 3900 | 3905 | 3905 | 3900 | 1112 |
| 496 | 20230726 | 104400 | 406393940 | 3925 | 3910 | 3925 | 3905 | 337 |
| 497 | 20230726 | 104300 | 405077755 | 3905 | 3905 | 3905 | 3905 | 0 |
| 498 | 20230726 | 104200 | 405077755 | 3905 | 3900 | 3905 | 3900 | 457 |
| 499 | 20230726 | 104100 | 403294440 | 3900 | 3905 | 3905 | 3900 | 6335 |
| 500 | 20230726 | 104000 | 378568305 | 3905 | 3905 | 3905 | 3905 | 3036 |
| 501 | 20230726 | 103900 | 366712725 | 3905 | 3930 | 3930 | 3905 | 4604 |
| 502 | 20230726 | 103800 | 348692390 | 3930 | 3930 | 3930 | 3930 | 22 |
| 503 | 20230726 | 103700 | 348605930 | 3930 | 3930 | 3940 | 3930 | 619 |
| 504 | 20230726 | 103600 | 346173250 | 3930 | 3930 | 3930 | 3930 | 100 |
| 505 | 20230726 | 103500 | 345780250 | 3930 | 3930 | 3940 | 3930 | 105 |
| 506 | 20230726 | 103400 | 345366600 | 3930 | 3935 | 3935 | 3930 | 789 |
| 507 | 20230726 | 103300 | 342264100 | 3940 | 3940 | 3940 | 3940 | 85 |
| 508 | 20230726 | 103200 | 341929200 | 3940 | 3940 | 3940 | 3940 | 40 |
| 509 | 20230726 | 103100 | 341771600 | 3935 | 3935 | 3935 | 3935 | 0 |
| 510 | 20230726 | 103000 | 341771600 | 3935 | 3935 | 3940 | 3935 | 412 |
| 511 | 20230726 | 102900 | 340150375 | 3935 | 3940 | 3940 | 3935 | 1439 |
| 512 | 20230726 | 102800 | 334487275 | 3935 | 3940 | 3940 | 3935 | 50 |
| 513 | 20230726 | 102700 | 334290520 | 3935 | 3935 | 3940 | 3935 | 717 |
| 514 | 20230726 | 102600 | 331469075 | 3935 | 3935 | 3935 | 3935 | 150 |
| 515 | 20230726 | 102500 | 330878825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 516 | 20230726 | 102400 | 330878825 | 3940 | 3940 | 3945 | 3940 | 4685 |
| 517 | 20230726 | 102300 | 312414915 | 3945 | 3945 | 3945 | 3945 | 111 |
| 518 | 20230726 | 102200 | 311977020 | 3945 | 3955 | 3955 | 3940 | 2473 |
| 519 | 20230726 | 102100 | 302217430 | 3950 | 3950 | 3950 | 3950 | 205 |
| 520 | 20230726 | 102000 | 301407680 | 3965 | 3965 | 3965 | 3965 | 0 |
| 521 | 20230726 | 101900 | 301407680 | 3965 | 3965 | 3965 | 3965 | 800 |
| 522 | 20230726 | 101800 | 298235680 | 3945 | 3950 | 3955 | 3945 | 1091 |
| 523 | 20230726 | 101700 | 293930255 | 3975 | 3975 | 3975 | 3975 | 20 |
| 524 | 20230726 | 101600 | 293850755 | 3975 | 3975 | 3975 | 3975 | 202 |
| 525 | 20230726 | 101500 | 293047805 | 3975 | 3975 | 3975 | 3975 | 351 |
| 526 | 20230726 | 101400 | 291652580 | 3945 | 3945 | 3945 | 3945 | 100 |
| 527 | 20230726 | 101300 | 291258080 | 3940 | 3945 | 3945 | 3940 | 1023 |
| 528 | 20230726 | 101200 | 287227410 | 3940 | 3940 | 3945 | 3940 | 769 |
| 529 | 20230726 | 101100 | 284196795 | 3940 | 3940 | 3940 | 3940 | 676 |
| 530 | 20230726 | 101000 | 281533355 | 3945 | 3955 | 3955 | 3945 | 1210 |
| 531 | 20230726 | 100900 | 276758730 | 3970 | 3950 | 3975 | 3950 | 55 |
| 532 | 20230726 | 100800 | 276540975 | 3975 | 3975 | 3975 | 3975 | 0 |
| 533 | 20230726 | 100700 | 276540975 | 3975 | 3945 | 3975 | 3945 | 2 |
| 534 | 20230726 | 100600 | 276533055 | 3975 | 3940 | 3975 | 3940 | 217 |
| 535 | 20230726 | 100500 | 275677930 | 3940 | 3940 | 3940 | 3940 | 0 |
| 536 | 20230726 | 100400 | 275677930 | 3940 | 3980 | 3980 | 3940 | 554 |
| 537 | 20230726 | 100300 | 273491080 | 3980 | 3970 | 3980 | 3950 | 1468 |
| 538 | 20230726 | 100200 | 267690705 | 3980 | 3980 | 3985 | 3980 | 717 |
| 539 | 20230726 | 100100 | 264836920 | 3975 | 3980 | 3985 | 3975 | 429 |
| 540 | 20230726 | 100000 | 263130180 | 3970 | 3970 | 3970 | 3970 | 2314 |
| 541 | 20230726 | 095900 | 253943600 | 3955 | 3955 | 3955 | 3955 | 69 |
| 542 | 20230726 | 095800 | 253670705 | 3955 | 3960 | 3960 | 3950 | 2917 |
| 543 | 20230726 | 095700 | 242141170 | 3955 | 3960 | 3980 | 3955 | 656 |
| 544 | 20230726 | 095600 | 239545900 | 3985 | 3955 | 3985 | 3955 | 2 |
| 545 | 20230726 | 095500 | 239537960 | 3990 | 3995 | 3995 | 3955 | 306 |
| 546 | 20230726 | 095400 | 238321000 | 3995 | 3980 | 3995 | 3980 | 110 |
| 547 | 20230726 | 095300 | 237882130 | 3995 | 3960 | 3995 | 3960 | 566 |
| 548 | 20230726 | 095200 | 235632570 | 3980 | 3960 | 3980 | 3960 | 1173 |
| 549 | 20230726 | 095100 | 230986450 | 3950 | 3980 | 3980 | 3950 | 265 |
| 550 | 20230726 | 095000 | 229934960 | 3980 | 3980 | 3980 | 3950 | 46 |
| 551 | 20230726 | 094900 | 229751970 | 3980 | 3970 | 3980 | 3950 | 1161 |
| 552 | 20230726 | 094800 | 225153770 | 3975 | 3985 | 4000 | 3975 | 2772 |
| 553 | 20230726 | 094700 | 214120180 | 4010 | 4010 | 4010 | 4010 | 0 |
| 554 | 20230726 | 094600 | 214120180 | 4010 | 4010 | 4010 | 4010 | 1 |
| 555 | 20230726 | 094500 | 214116170 | 3980 | 4010 | 4010 | 3980 | 6301 |
| 556 | 20230726 | 094400 | 188943415 | 4010 | 4020 | 4020 | 4005 | 1113 |
| 557 | 20230726 | 094300 | 184481085 | 4020 | 4020 | 4020 | 4005 | 4950 |
| 558 | 20230726 | 094200 | 164620380 | 4040 | 4020 | 4050 | 4020 | 1053 |
| 559 | 20230726 | 094100 | 160387230 | 4050 | 4030 | 4050 | 4025 | 1503 |
| 560 | 20230726 | 094000 | 154335285 | 4050 | 4050 | 4050 | 4050 | 3 |
| 561 | 20230726 | 093900 | 154323135 | 4050 | 4035 | 4050 | 4030 | 431 |
| 562 | 20230726 | 093800 | 152585870 | 4050 | 4050 | 4050 | 4050 | 0 |
| 563 | 20230726 | 093700 | 152585870 | 4050 | 4040 | 4050 | 4030 | 151 |
| 564 | 20230726 | 093600 | 151975770 | 4040 | 4040 | 4040 | 4030 | 56 |
| 565 | 20230726 | 093500 | 151749540 | 4040 | 4025 | 4040 | 4025 | 355 |
| 566 | 20230726 | 093400 | 150318805 | 4025 | 4055 | 4055 | 4020 | 2624 |
| 567 | 20230726 | 093300 | 139758790 | 4055 | 4025 | 4055 | 4025 | 2 |
| 568 | 20230726 | 093200 | 139750710 | 4055 | 4060 | 4065 | 4025 | 3939 |
| 569 | 20230726 | 093100 | 123855750 | 4040 | 4040 | 4060 | 4040 | 3 |
| 570 | 20230726 | 093000 | 123843610 | 4065 | 4040 | 4065 | 4040 | 2 |
| 571 | 20230726 | 092900 | 123835505 | 4065 | 4050 | 4065 | 4045 | 800 |
| 572 | 20230726 | 092800 | 120589290 | 4065 | 4045 | 4065 | 4045 | 496 |
| 573 | 20230726 | 092700 | 118580510 | 4045 | 4020 | 4050 | 4020 | 4 |
| 574 | 20230726 | 092600 | 118564370 | 4050 | 4025 | 4050 | 4020 | 1685 |
| 575 | 20230726 | 092500 | 111788715 | 4025 | 4040 | 4040 | 4020 | 387 |
| 576 | 20230726 | 092400 | 110229800 | 4045 | 4045 | 4045 | 4045 | 30 |
| 577 | 20230726 | 092300 | 110108450 | 4045 | 4030 | 4045 | 4020 | 1647 |
| 578 | 20230726 | 092200 | 103475835 | 4045 | 4025 | 4045 | 4025 | 402 |
| 579 | 20230726 | 092100 | 101857745 | 4025 | 4035 | 4045 | 4025 | 976 |
| 580 | 20230726 | 092000 | 97927045 | 4035 | 4050 | 4050 | 4035 | 576 |
| 581 | 20230726 | 091900 | 95600865 | 4050 | 4075 | 4075 | 4040 | 3197 |
| 582 | 20230726 | 091800 | 82640085 | 4065 | 4070 | 4075 | 4060 | 703 |
| 583 | 20230726 | 091700 | 79781850 | 4075 | 4075 | 4075 | 4070 | 1116 |
| 584 | 20230726 | 091600 | 75234205 | 4075 | 4075 | 4075 | 4070 | 209 |
| 585 | 20230726 | 091500 | 74383565 | 4075 | 4060 | 4075 | 4055 | 955 |
| 586 | 20230726 | 091400 | 70508235 | 4065 | 4065 | 4065 | 4055 | 2391 |
| 587 | 20230726 | 091300 | 60798755 | 4065 | 4075 | 4075 | 4065 | 2801 |
| 588 | 20230726 | 091200 | 49396915 | 4075 | 4090 | 4090 | 4075 | 317 |
| 589 | 20230726 | 091100 | 48103055 | 4090 | 4085 | 4090 | 4085 | 28 |
| 590 | 20230726 | 091000 | 47988570 | 4080 | 4070 | 4085 | 4070 | 1281 |
| 591 | 20230726 | 090900 | 42764825 | 4070 | 4070 | 4100 | 4065 | 1062 |
| 592 | 20230726 | 090800 | 38444755 | 4070 | 4095 | 4100 | 4065 | 705 |
| 593 | 20230726 | 090700 | 35568845 | 4140 | 4140 | 4140 | 4080 | 1938 |
| 594 | 20230726 | 090600 | 27628190 | 4145 | 4170 | 4170 | 4145 | 731 |
| 595 | 20230726 | 090500 | 24595340 | 4165 | 4175 | 4185 | 4160 | 1069 |
| 596 | 20230726 | 090400 | 20142935 | 4175 | 4200 | 4225 | 4175 | 1409 |
| 597 | 20230726 | 090300 | 14255380 | 4200 | 4200 | 4200 | 4200 | 100 |
| 598 | 20230726 | 090200 | 13835380 | 4200 | 4235 | 4235 | 4200 | 256 |
| 599 | 20230726 | 090100 | 12759625 | 4265 | 4265 | 4265 | 4240 | 363 |
| 600 | 20230726 | 090000 | 11211575 | 4260 | 4285 | 4285 | 4260 | 2624 |