30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 2824 |
| 3 | 20230726 | 192100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 4 | 20230726 | 192000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 5 | 20230726 | 191900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 6 | 20230726 | 191800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 7 | 20230726 | 191700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 8 | 20230726 | 191600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 9 | 20230726 | 191500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 10 | 20230726 | 191400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 11 | 20230726 | 191300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 12 | 20230726 | 191200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 13 | 20230726 | 191100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 14 | 20230726 | 191000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 15 | 20230726 | 190900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 16 | 20230726 | 190800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 17 | 20230726 | 190700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 18 | 20230726 | 190600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 19 | 20230726 | 190500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 20 | 20230726 | 190400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 21 | 20230726 | 190300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 22 | 20230726 | 190200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 23 | 20230726 | 190100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 24 | 20230726 | 190000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 25 | 20230726 | 185900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 26 | 20230726 | 185800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 27 | 20230726 | 185700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 28 | 20230726 | 185600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 29 | 20230726 | 185500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 30 | 20230726 | 185400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 31 | 20230726 | 185300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 32 | 20230726 | 185200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 2824 |
| 33 | 20230726 | 185100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 34 | 20230726 | 185000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 35 | 20230726 | 184900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 36 | 20230726 | 184800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 37 | 20230726 | 184700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 38 | 20230726 | 184600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 39 | 20230726 | 184500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 40 | 20230726 | 184400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 41 | 20230726 | 184300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 42 | 20230726 | 184200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 43 | 20230726 | 184100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 44 | 20230726 | 184000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 45 | 20230726 | 183900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 46 | 20230726 | 183800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 47 | 20230726 | 183700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 48 | 20230726 | 183600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 49 | 20230726 | 183500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 50 | 20230726 | 183400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 51 | 20230726 | 183300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 52 | 20230726 | 183200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 53 | 20230726 | 183100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 54 | 20230726 | 183000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 55 | 20230726 | 182900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 56 | 20230726 | 182800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 57 | 20230726 | 182700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 58 | 20230726 | 182600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 59 | 20230726 | 182500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 60 | 20230726 | 182400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 61 | 20230726 | 182300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 62 | 20230726 | 182200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 2824 |
| 63 | 20230726 | 182100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 64 | 20230726 | 182000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 65 | 20230726 | 181900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 66 | 20230726 | 181800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 67 | 20230726 | 181700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 68 | 20230726 | 181600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 69 | 20230726 | 181500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 70 | 20230726 | 181400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 71 | 20230726 | 181300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 72 | 20230726 | 181200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 73 | 20230726 | 181100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 74 | 20230726 | 181000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 75 | 20230726 | 180900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 76 | 20230726 | 180800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 77 | 20230726 | 180700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 78 | 20230726 | 180600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 79 | 20230726 | 180500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 80 | 20230726 | 180400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 81 | 20230726 | 180300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 82 | 20230726 | 180200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 83 | 20230726 | 180100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 84 | 20230726 | 180000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 85 | 20230726 | 175900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 86 | 20230726 | 175800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 87 | 20230726 | 175700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 88 | 20230726 | 175600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 89 | 20230726 | 175500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 90 | 20230726 | 175400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 91 | 20230726 | 175300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 92 | 20230726 | 175200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 2824 |
| 93 | 20230726 | 175100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 94 | 20230726 | 175000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 95 | 20230726 | 174900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 96 | 20230726 | 174800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 97 | 20230726 | 174700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 98 | 20230726 | 174600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 99 | 20230726 | 174500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 100 | 20230726 | 174400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 101 | 20230726 | 174300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 102 | 20230726 | 174200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 103 | 20230726 | 174100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 104 | 20230726 | 174000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 105 | 20230726 | 173900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 106 | 20230726 | 173800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 107 | 20230726 | 173700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 108 | 20230726 | 173600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 109 | 20230726 | 173500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 110 | 20230726 | 173400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 111 | 20230726 | 173300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 112 | 20230726 | 173200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 113 | 20230726 | 173100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 114 | 20230726 | 173000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 115 | 20230726 | 172900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 116 | 20230726 | 172800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 117 | 20230726 | 172700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 118 | 20230726 | 172600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 119 | 20230726 | 172500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 120 | 20230726 | 172400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 121 | 20230726 | 172300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 122 | 20230726 | 172200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 2824 |
| 123 | 20230726 | 172100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 124 | 20230726 | 172000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 125 | 20230726 | 171900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 126 | 20230726 | 171800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 127 | 20230726 | 171700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 128 | 20230726 | 171600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 129 | 20230726 | 171500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 130 | 20230726 | 171400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 131 | 20230726 | 171300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 132 | 20230726 | 171200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 133 | 20230726 | 171100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 134 | 20230726 | 171000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 135 | 20230726 | 170900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 136 | 20230726 | 170800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 137 | 20230726 | 170700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 138 | 20230726 | 170600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 139 | 20230726 | 170500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 140 | 20230726 | 170400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 141 | 20230726 | 170300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 142 | 20230726 | 170200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 143 | 20230726 | 170100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 144 | 20230726 | 170000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 145 | 20230726 | 165900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 146 | 20230726 | 165800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 147 | 20230726 | 165700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 148 | 20230726 | 165600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 149 | 20230726 | 165500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 150 | 20230726 | 165400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 151 | 20230726 | 165300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 152 | 20230726 | 165200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 2824 |
| 153 | 20230726 | 165100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 154 | 20230726 | 165000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 155 | 20230726 | 164900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 156 | 20230726 | 164800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 157 | 20230726 | 164700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 158 | 20230726 | 164600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 159 | 20230726 | 164500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 160 | 20230726 | 164400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 161 | 20230726 | 164300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 162 | 20230726 | 164200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 163 | 20230726 | 164100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 164 | 20230726 | 164000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 165 | 20230726 | 163900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 166 | 20230726 | 163800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 167 | 20230726 | 163700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 168 | 20230726 | 163600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 169 | 20230726 | 163500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 170 | 20230726 | 163400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 171 | 20230726 | 163300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 172 | 20230726 | 163200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 173 | 20230726 | 163100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 174 | 20230726 | 163000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 175 | 20230726 | 162900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 176 | 20230726 | 162800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 177 | 20230726 | 162700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 178 | 20230726 | 162600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 179 | 20230726 | 162500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 180 | 20230726 | 162400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 181 | 20230726 | 162300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 182 | 20230726 | 162200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 2824 |
| 183 | 20230726 | 162100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 184 | 20230726 | 162000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 185 | 20230726 | 161900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 186 | 20230726 | 161800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 187 | 20230726 | 161700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 188 | 20230726 | 161600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 189 | 20230726 | 161500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 190 | 20230726 | 161400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 191 | 20230726 | 161300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 192 | 20230726 | 161200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 193 | 20230726 | 161100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 194 | 20230726 | 161000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 195 | 20230726 | 160900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 196 | 20230726 | 160800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 197 | 20230726 | 160700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 198 | 20230726 | 160600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 199 | 20230726 | 160500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 200 | 20230726 | 160400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 201 | 20230726 | 160300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 202 | 20230726 | 160200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 203 | 20230726 | 160100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 204 | 20230726 | 160000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 205 | 20230726 | 155900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 206 | 20230726 | 155800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 207 | 20230726 | 155700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 208 | 20230726 | 155600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 209 | 20230726 | 155500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 210 | 20230726 | 155400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 211 | 20230726 | 155300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 212 | 20230726 | 155200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 2824 |
| 213 | 20230726 | 155100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 214 | 20230726 | 155000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 215 | 20230726 | 154900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 216 | 20230726 | 154800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 217 | 20230726 | 154700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 218 | 20230726 | 154600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 219 | 20230726 | 154500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 220 | 20230726 | 154400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 221 | 20230726 | 154300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 222 | 20230726 | 154200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 223 | 20230726 | 154100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 224 | 20230726 | 154000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 225 | 20230726 | 153900 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 226 | 20230726 | 153800 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 227 | 20230726 | 153700 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 228 | 20230726 | 153600 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 229 | 20230726 | 153500 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 230 | 20230726 | 153400 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 231 | 20230726 | 153300 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 232 | 20230726 | 153200 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 233 | 20230726 | 153100 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 234 | 20230726 | 153000 | 1204648645 | 2205 | 2205 | 2205 | 2205 | 2824 |
| 235 | 20230726 | 152900 | 1198421725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 236 | 20230726 | 152800 | 1198421725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 237 | 20230726 | 152700 | 1198421725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 238 | 20230726 | 152600 | 1198421725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 239 | 20230726 | 152500 | 1198421725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 240 | 20230726 | 152400 | 1198421725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 241 | 20230726 | 152300 | 1198421725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 242 | 20230726 | 152200 | 1198421725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 243 | 20230726 | 152100 | 1198421725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 244 | 20230726 | 152000 | 1198421725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 245 | 20230726 | 151900 | 1198421725 | 2220 | 2215 | 2220 | 2205 | 272 |
| 246 | 20230726 | 151800 | 1197819735 | 2205 | 2215 | 2215 | 2205 | 196 |
| 247 | 20230726 | 151700 | 1197386105 | 2205 | 2215 | 2215 | 2205 | 2 |
| 248 | 20230726 | 151600 | 1197381685 | 2215 | 2215 | 2215 | 2215 | 429 |
| 249 | 20230726 | 151500 | 1196431450 | 2215 | 2210 | 2215 | 2205 | 1310 |
| 250 | 20230726 | 151400 | 1193540530 | 2210 | 2210 | 2210 | 2210 | 172 |
| 251 | 20230726 | 151300 | 1193160410 | 2210 | 2210 | 2210 | 2210 | 876 |
| 252 | 20230726 | 151200 | 1191224450 | 2210 | 2200 | 2210 | 2195 | 4304 |
| 253 | 20230726 | 151100 | 1181771115 | 2200 | 2200 | 2200 | 2200 | 3669 |
| 254 | 20230726 | 151000 | 1173699315 | 2205 | 2205 | 2210 | 2205 | 5716 |
| 255 | 20230726 | 150900 | 1161095035 | 2210 | 2210 | 2210 | 2210 | 1645 |
| 256 | 20230726 | 150800 | 1157459585 | 2210 | 2220 | 2220 | 2210 | 35 |
| 257 | 20230726 | 150700 | 1157382225 | 2210 | 2210 | 2210 | 2210 | 10 |
| 258 | 20230726 | 150600 | 1157360125 | 2210 | 2210 | 2210 | 2210 | 1879 |
| 259 | 20230726 | 150500 | 1153207535 | 2215 | 2215 | 2215 | 2215 | 1030 |
| 260 | 20230726 | 150400 | 1150926085 | 2215 | 2215 | 2215 | 2215 | 170 |
| 261 | 20230726 | 150300 | 1150549535 | 2215 | 2215 | 2215 | 2215 | 50 |
| 262 | 20230726 | 150200 | 1150438785 | 2220 | 2220 | 2220 | 2220 | 5 |
| 263 | 20230726 | 150100 | 1150427685 | 2225 | 2215 | 2225 | 2215 | 562 |
| 264 | 20230726 | 150000 | 1149182655 | 2215 | 2215 | 2215 | 2215 | 2000 |
| 265 | 20230726 | 145900 | 1144752655 | 2215 | 2215 | 2215 | 2215 | 0 |
| 266 | 20230726 | 145800 | 1144752655 | 2215 | 2220 | 2220 | 2215 | 611 |
| 267 | 20230726 | 145700 | 1143396240 | 2220 | 2220 | 2220 | 2220 | 2332 |
| 268 | 20230726 | 145600 | 1138219200 | 2215 | 2205 | 2215 | 2205 | 1322 |
| 269 | 20230726 | 145500 | 1135296520 | 2210 | 2210 | 2210 | 2210 | 302 |
| 270 | 20230726 | 145400 | 1134629100 | 2210 | 2210 | 2210 | 2210 | 0 |
| 271 | 20230726 | 145300 | 1134629100 | 2210 | 2210 | 2210 | 2210 | 194 |
| 272 | 20230726 | 145200 | 1134200360 | 2215 | 2210 | 2215 | 2210 | 304 |
| 273 | 20230726 | 145100 | 1133528500 | 2210 | 2210 | 2210 | 2210 | 861 |
| 274 | 20230726 | 145000 | 1131625690 | 2210 | 2210 | 2210 | 2210 | 99 |
| 275 | 20230726 | 144900 | 1131406900 | 2205 | 2205 | 2205 | 2205 | 800 |
| 276 | 20230726 | 144800 | 1129642900 | 2205 | 2205 | 2205 | 2200 | 1556 |
| 277 | 20230726 | 144700 | 1126213695 | 2210 | 2210 | 2215 | 2210 | 202 |
| 278 | 20230726 | 144600 | 1125766770 | 2210 | 2215 | 2215 | 2200 | 211 |
| 279 | 20230726 | 144500 | 1125300970 | 2210 | 2210 | 2210 | 2210 | 19 |
| 280 | 20230726 | 144400 | 1125258980 | 2215 | 2200 | 2215 | 2200 | 219 |
| 281 | 20230726 | 144300 | 1124776595 | 2200 | 2215 | 2215 | 2200 | 326 |
| 282 | 20230726 | 144200 | 1124059045 | 2215 | 2210 | 2215 | 2200 | 1577 |
| 283 | 20230726 | 144100 | 1120567235 | 2210 | 2210 | 2210 | 2210 | 200 |
| 284 | 20230726 | 144000 | 1120125235 | 2215 | 2215 | 2215 | 2215 | 0 |
| 285 | 20230726 | 143900 | 1120125235 | 2215 | 2215 | 2215 | 2215 | 46 |
| 286 | 20230726 | 143800 | 1120023345 | 2220 | 2220 | 2220 | 2220 | 3 |
| 287 | 20230726 | 143700 | 1120016685 | 2200 | 2220 | 2220 | 2200 | 269 |
| 288 | 20230726 | 143600 | 1119422220 | 2215 | 2210 | 2220 | 2195 | 1984 |
| 289 | 20230726 | 143500 | 1115049105 | 2220 | 2220 | 2220 | 2220 | 5 |
| 290 | 20230726 | 143400 | 1115038005 | 2210 | 2210 | 2210 | 2210 | 0 |
| 291 | 20230726 | 143300 | 1115038005 | 2210 | 2210 | 2210 | 2205 | 273 |
| 292 | 20230726 | 143200 | 1114435175 | 2215 | 2215 | 2215 | 2215 | 0 |
| 293 | 20230726 | 143100 | 1114435175 | 2215 | 2215 | 2215 | 2215 | 36 |
| 294 | 20230726 | 143000 | 1114355435 | 2220 | 2220 | 2220 | 2220 | 812 |
| 295 | 20230726 | 142900 | 1112552795 | 2215 | 2210 | 2215 | 2210 | 2478 |
| 296 | 20230726 | 142800 | 1107064570 | 2220 | 2220 | 2220 | 2220 | 11 |
| 297 | 20230726 | 142700 | 1107040150 | 2200 | 2200 | 2200 | 2200 | 0 |
| 298 | 20230726 | 142600 | 1107040150 | 2200 | 2210 | 2210 | 2195 | 3170 |
| 299 | 20230726 | 142500 | 1100064890 | 2210 | 2205 | 2210 | 2195 | 6160 |
| 300 | 20230726 | 142400 | 1086514885 | 2205 | 2205 | 2205 | 2205 | 0 |
| 301 | 20230726 | 142300 | 1086514885 | 2205 | 2205 | 2205 | 2205 | 1 |
| 302 | 20230726 | 142200 | 1086512680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 303 | 20230726 | 142100 | 1086512680 | 2230 | 2230 | 2230 | 2230 | 0 |
| 304 | 20230726 | 142000 | 1086512680 | 2230 | 2230 | 2230 | 2230 | 300 |
| 305 | 20230726 | 141900 | 1085843680 | 2230 | 2230 | 2230 | 2230 | 2 |
| 306 | 20230726 | 141800 | 1085839220 | 2230 | 2230 | 2230 | 2230 | 437 |
| 307 | 20230726 | 141700 | 1084864710 | 2225 | 2220 | 2225 | 2220 | 382 |
| 308 | 20230726 | 141600 | 1084016270 | 2195 | 2195 | 2205 | 2195 | 3311 |
| 309 | 20230726 | 141500 | 1076719225 | 2200 | 2200 | 2200 | 2200 | 146 |
| 310 | 20230726 | 141400 | 1076398025 | 2200 | 2195 | 2200 | 2195 | 710 |
| 311 | 20230726 | 141300 | 1074839565 | 2195 | 2195 | 2195 | 2195 | 1078 |
| 312 | 20230726 | 141200 | 1072473355 | 2190 | 2195 | 2195 | 2190 | 1151 |
| 313 | 20230726 | 141100 | 1069947410 | 2205 | 2195 | 2205 | 2195 | 21 |
| 314 | 20230726 | 141000 | 1069901305 | 2200 | 2205 | 2205 | 2200 | 1780 |
| 315 | 20230726 | 140900 | 1065982805 | 2205 | 2205 | 2205 | 2205 | 7 |
| 316 | 20230726 | 140800 | 1065967370 | 2205 | 2205 | 2205 | 2205 | 6 |
| 317 | 20230726 | 140700 | 1065954140 | 2205 | 2205 | 2205 | 2205 | 3 |
| 318 | 20230726 | 140600 | 1065947525 | 2200 | 2205 | 2205 | 2200 | 205 |
| 319 | 20230726 | 140500 | 1065495680 | 2205 | 2215 | 2225 | 2205 | 468 |
| 320 | 20230726 | 140400 | 1064461085 | 2225 | 2210 | 2225 | 2210 | 1018 |
| 321 | 20230726 | 140300 | 1062211290 | 2215 | 2210 | 2215 | 2210 | 1166 |
| 322 | 20230726 | 140200 | 1059633970 | 2210 | 2190 | 2210 | 2185 | 2047 |
| 323 | 20230726 | 140100 | 1055153580 | 2190 | 2195 | 2205 | 2190 | 7979 |
| 324 | 20230726 | 140000 | 1037628945 | 2195 | 2195 | 2200 | 2195 | 2222 |
| 325 | 20230726 | 135900 | 1032746640 | 2200 | 2200 | 2200 | 2195 | 1219 |
| 326 | 20230726 | 135800 | 1030070885 | 2195 | 2195 | 2200 | 2195 | 6551 |
| 327 | 20230726 | 135700 | 1015690940 | 2195 | 2205 | 2205 | 2195 | 1165 |
| 328 | 20230726 | 135600 | 1013127665 | 2205 | 2205 | 2205 | 2205 | 155 |
| 329 | 20230726 | 135500 | 1012785890 | 2205 | 2210 | 2215 | 2205 | 2058 |
| 330 | 20230726 | 135400 | 1008237920 | 2210 | 2200 | 2210 | 2200 | 245 |
| 331 | 20230726 | 135300 | 1007698340 | 2200 | 2220 | 2220 | 2200 | 435 |
| 332 | 20230726 | 135200 | 1006740510 | 2205 | 2215 | 2215 | 2200 | 19842 |
| 333 | 20230726 | 135100 | 963002780 | 2215 | 2215 | 2215 | 2215 | 200 |
| 334 | 20230726 | 135000 | 962559780 | 2210 | 2220 | 2220 | 2210 | 54 |
| 335 | 20230726 | 134900 | 962440195 | 2225 | 2220 | 2225 | 2220 | 308 |
| 336 | 20230726 | 134800 | 961755120 | 2225 | 2225 | 2225 | 2225 | 20 |
| 337 | 20230726 | 134700 | 961710620 | 2215 | 2220 | 2220 | 2215 | 146 |
| 338 | 20230726 | 134600 | 961386730 | 2215 | 2215 | 2220 | 2215 | 300 |
| 339 | 20230726 | 134500 | 960722190 | 2215 | 2215 | 2215 | 2215 | 3872 |
| 340 | 20230726 | 134400 | 952145710 | 2215 | 2215 | 2215 | 2210 | 5266 |
| 341 | 20230726 | 134300 | 940482600 | 2215 | 2215 | 2220 | 2205 | 5673 |
| 342 | 20230726 | 134200 | 927964745 | 2220 | 2220 | 2220 | 2220 | 2 |
| 343 | 20230726 | 134100 | 927960305 | 2220 | 2220 | 2220 | 2220 | 46 |
| 344 | 20230726 | 134000 | 927858185 | 2220 | 2220 | 2220 | 2210 | 31825 |
| 345 | 20230726 | 133900 | 857460480 | 2220 | 2220 | 2220 | 2220 | 2626 |
| 346 | 20230726 | 133800 | 851630760 | 2230 | 2230 | 2230 | 2230 | 8 |
| 347 | 20230726 | 133700 | 851612920 | 2230 | 2225 | 2230 | 2225 | 61 |
| 348 | 20230726 | 133600 | 851477140 | 2225 | 2245 | 2245 | 2220 | 583 |
| 349 | 20230726 | 133500 | 850181490 | 2245 | 2235 | 2245 | 2230 | 153 |
| 350 | 20230726 | 133400 | 849839505 | 2235 | 2235 | 2235 | 2235 | 379 |
| 351 | 20230726 | 133300 | 848992440 | 2225 | 2225 | 2225 | 2220 | 4268 |
| 352 | 20230726 | 133200 | 839513400 | 2245 | 2245 | 2245 | 2225 | 946 |
| 353 | 20230726 | 133100 | 837405055 | 2245 | 2245 | 2245 | 2245 | 11 |
| 354 | 20230726 | 133000 | 837380360 | 2245 | 2245 | 2245 | 2245 | 8 |
| 355 | 20230726 | 132900 | 837362400 | 2235 | 2230 | 2235 | 2225 | 2679 |
| 356 | 20230726 | 132800 | 831384735 | 2225 | 2230 | 2235 | 2225 | 3635 |
| 357 | 20230726 | 132700 | 823294395 | 2225 | 2235 | 2235 | 2225 | 109 |
| 358 | 20230726 | 132600 | 823051780 | 2225 | 2230 | 2230 | 2225 | 4026 |
| 359 | 20230726 | 132500 | 814088335 | 2235 | 2235 | 2235 | 2235 | 3015 |
| 360 | 20230726 | 132400 | 807349810 | 2235 | 2240 | 2245 | 2235 | 1055 |
| 361 | 20230726 | 132300 | 804988720 | 2255 | 2245 | 2255 | 2245 | 125 |
| 362 | 20230726 | 132200 | 804707980 | 2250 | 2255 | 2255 | 2245 | 31 |
| 363 | 20230726 | 132100 | 804638200 | 2260 | 2260 | 2260 | 2260 | 0 |
| 364 | 20230726 | 132000 | 804638200 | 2260 | 2260 | 2260 | 2260 | 12 |
| 365 | 20230726 | 131900 | 804611080 | 2235 | 2245 | 2255 | 2235 | 4724 |
| 366 | 20230726 | 131800 | 793983890 | 2230 | 2230 | 2230 | 2230 | 553 |
| 367 | 20230726 | 131700 | 792750700 | 2245 | 2245 | 2245 | 2245 | 11 |
| 368 | 20230726 | 131600 | 792726005 | 2245 | 2245 | 2245 | 2245 | 8 |
| 369 | 20230726 | 131500 | 792708045 | 2245 | 2245 | 2245 | 2245 | 0 |
| 370 | 20230726 | 131400 | 792708045 | 2245 | 2235 | 2245 | 2230 | 3011 |
| 371 | 20230726 | 131300 | 785989730 | 2245 | 2230 | 2245 | 2230 | 776 |
| 372 | 20230726 | 131200 | 784257345 | 2230 | 2240 | 2240 | 2230 | 1815 |
| 373 | 20230726 | 131100 | 780209685 | 2240 | 2235 | 2240 | 2235 | 1258 |
| 374 | 20230726 | 131000 | 777397990 | 2235 | 2240 | 2240 | 2235 | 379 |
| 375 | 20230726 | 130900 | 776550880 | 2240 | 2240 | 2240 | 2235 | 432 |
| 376 | 20230726 | 130800 | 775584405 | 2240 | 2235 | 2240 | 2235 | 1842 |
| 377 | 20230726 | 130700 | 771465585 | 2240 | 2245 | 2245 | 2240 | 50 |
| 378 | 20230726 | 130600 | 771353575 | 2245 | 2240 | 2245 | 2240 | 1111 |
| 379 | 20230726 | 130500 | 768859880 | 2245 | 2240 | 2245 | 2240 | 213 |
| 380 | 20230726 | 130400 | 768382695 | 2240 | 2240 | 2240 | 2240 | 0 |
| 381 | 20230726 | 130300 | 768382695 | 2240 | 2245 | 2245 | 2240 | 119 |
| 382 | 20230726 | 130200 | 768115590 | 2245 | 2245 | 2245 | 2245 | 50 |
| 383 | 20230726 | 130100 | 768003340 | 2245 | 2245 | 2245 | 2235 | 1100 |
| 384 | 20230726 | 130000 | 765544690 | 2235 | 2250 | 2255 | 2235 | 4385 |
| 385 | 20230726 | 125900 | 755683085 | 2250 | 2255 | 2255 | 2250 | 112 |
| 386 | 20230726 | 125800 | 755430755 | 2250 | 2250 | 2250 | 2250 | 1054 |
| 387 | 20230726 | 125700 | 753059255 | 2250 | 2250 | 2250 | 2250 | 28 |
| 388 | 20230726 | 125600 | 752996255 | 2245 | 2245 | 2245 | 2245 | 4500 |
| 389 | 20230726 | 125500 | 742893755 | 2245 | 2245 | 2245 | 2245 | 0 |
| 390 | 20230726 | 125400 | 742893755 | 2245 | 2245 | 2245 | 2245 | 15 |
| 391 | 20230726 | 125300 | 742860080 | 2235 | 2245 | 2245 | 2235 | 210 |
| 392 | 20230726 | 125200 | 742390620 | 2245 | 2245 | 2245 | 2230 | 237 |
| 393 | 20230726 | 125100 | 741861320 | 2245 | 2235 | 2245 | 2235 | 165 |
| 394 | 20230726 | 125000 | 741492535 | 2245 | 2245 | 2245 | 2245 | 61 |
| 395 | 20230726 | 124900 | 741355590 | 2245 | 2245 | 2245 | 2245 | 118 |
| 396 | 20230726 | 124800 | 741090680 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 397 | 20230726 | 124700 | 738845680 | 2245 | 2245 | 2245 | 2245 | 0 |
| 398 | 20230726 | 124600 | 738845680 | 2245 | 2230 | 2245 | 2230 | 1416 |
| 399 | 20230726 | 124500 | 735687760 | 2250 | 2245 | 2250 | 2245 | 133 |
| 400 | 20230726 | 124400 | 735388575 | 2245 | 2245 | 2245 | 2245 | 15 |
| 401 | 20230726 | 124300 | 735354900 | 2230 | 2230 | 2230 | 2230 | 700 |
| 402 | 20230726 | 124200 | 733793900 | 2230 | 2230 | 2230 | 2225 | 3451 |
| 403 | 20230726 | 124100 | 726104425 | 2230 | 2230 | 2250 | 2230 | 10100 |
| 404 | 20230726 | 124000 | 703581265 | 2230 | 2230 | 2235 | 2225 | 3464 |
| 405 | 20230726 | 123900 | 695857545 | 2235 | 2235 | 2235 | 2235 | 1692 |
| 406 | 20230726 | 123800 | 692075925 | 2250 | 2250 | 2250 | 2250 | 15 |
| 407 | 20230726 | 123700 | 692042175 | 2255 | 2250 | 2255 | 2250 | 100 |
| 408 | 20230726 | 123600 | 691816775 | 2240 | 2255 | 2255 | 2240 | 2508 |
| 409 | 20230726 | 123500 | 686198460 | 2240 | 2240 | 2240 | 2240 | 443 |
| 410 | 20230726 | 123400 | 685206140 | 2240 | 2240 | 2240 | 2240 | 22 |
| 411 | 20230726 | 123300 | 685156860 | 2240 | 2230 | 2240 | 2230 | 3182 |
| 412 | 20230726 | 123200 | 678029230 | 2240 | 2240 | 2240 | 2240 | 7 |
| 413 | 20230726 | 123100 | 678013550 | 2230 | 2230 | 2230 | 2230 | 4700 |
| 414 | 20230726 | 123000 | 667532550 | 2255 | 2255 | 2255 | 2255 | 66 |
| 415 | 20230726 | 122900 | 667383720 | 2230 | 2245 | 2245 | 2230 | 1151 |
| 416 | 20230726 | 122800 | 664813315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 417 | 20230726 | 122700 | 664813315 | 2245 | 2245 | 2245 | 2245 | 28 |
| 418 | 20230726 | 122600 | 664750455 | 2245 | 2245 | 2245 | 2245 | 32 |
| 419 | 20230726 | 122500 | 664678615 | 2245 | 2230 | 2245 | 2230 | 455 |
| 420 | 20230726 | 122400 | 663658610 | 2225 | 2240 | 2240 | 2225 | 4448 |
| 421 | 20230726 | 122300 | 653733040 | 2240 | 2240 | 2240 | 2240 | 7182 |
| 422 | 20230726 | 122200 | 637645360 | 2240 | 2245 | 2245 | 2240 | 4435 |
| 423 | 20230726 | 122100 | 627710925 | 2235 | 2235 | 2235 | 2235 | 0 |
| 424 | 20230726 | 122000 | 627710925 | 2235 | 2240 | 2240 | 2235 | 423 |
| 425 | 20230726 | 121900 | 626764640 | 2240 | 2240 | 2245 | 2235 | 578 |
| 426 | 20230726 | 121800 | 625470885 | 2240 | 2240 | 2240 | 2240 | 864 |
| 427 | 20230726 | 121700 | 623535525 | 2245 | 2265 | 2265 | 2245 | 10 |
| 428 | 20230726 | 121600 | 623512895 | 2265 | 2265 | 2265 | 2265 | 6 |
| 429 | 20230726 | 121500 | 623499305 | 2265 | 2265 | 2265 | 2265 | 0 |
| 430 | 20230726 | 121400 | 623499305 | 2265 | 2265 | 2265 | 2265 | 243 |
| 431 | 20230726 | 121300 | 622948910 | 2235 | 2265 | 2265 | 2235 | 4406 |
| 432 | 20230726 | 121200 | 613051540 | 2265 | 2265 | 2265 | 2265 | 153 |
| 433 | 20230726 | 121100 | 612704995 | 2265 | 2275 | 2275 | 2265 | 2139 |
| 434 | 20230726 | 121000 | 607860020 | 2275 | 2275 | 2275 | 2275 | 6 |
| 435 | 20230726 | 120900 | 607846370 | 2275 | 2275 | 2275 | 2275 | 0 |
| 436 | 20230726 | 120800 | 607846370 | 2275 | 2280 | 2280 | 2275 | 4520 |
| 437 | 20230726 | 120700 | 597540810 | 2280 | 2280 | 2280 | 2280 | 0 |
| 438 | 20230726 | 120600 | 597540810 | 2280 | 2280 | 2280 | 2280 | 8 |
| 439 | 20230726 | 120500 | 597522570 | 2285 | 2285 | 2285 | 2285 | 6 |
| 440 | 20230726 | 120400 | 597508860 | 2280 | 2275 | 2280 | 2275 | 1491 |
| 441 | 20230726 | 120300 | 594110790 | 2275 | 2275 | 2275 | 2275 | 82 |
| 442 | 20230726 | 120200 | 593924240 | 2275 | 2275 | 2275 | 2275 | 66 |
| 443 | 20230726 | 120100 | 593774090 | 2275 | 2265 | 2275 | 2265 | 3540 |
| 444 | 20230726 | 120000 | 585734170 | 2265 | 2265 | 2265 | 2265 | 34 |
| 445 | 20230726 | 115900 | 585657160 | 2265 | 2265 | 2265 | 2265 | 0 |
| 446 | 20230726 | 115800 | 585657160 | 2265 | 2260 | 2265 | 2260 | 469 |
| 447 | 20230726 | 115700 | 584597150 | 2255 | 2250 | 2255 | 2250 | 1374 |
| 448 | 20230726 | 115600 | 581501735 | 2250 | 2250 | 2250 | 2250 | 6 |
| 449 | 20230726 | 115500 | 581488235 | 2250 | 2250 | 2250 | 2250 | 114 |
| 450 | 20230726 | 115400 | 581231735 | 2230 | 2240 | 2240 | 2230 | 268 |
| 451 | 20230726 | 115300 | 580633045 | 2250 | 2235 | 2250 | 2235 | 106 |
| 452 | 20230726 | 115200 | 580396045 | 2235 | 2240 | 2255 | 2235 | 3693 |
| 453 | 20230726 | 115100 | 572134245 | 2255 | 2245 | 2255 | 2240 | 38 |
| 454 | 20230726 | 115000 | 572049010 | 2255 | 2255 | 2255 | 2255 | 9 |
| 455 | 20230726 | 114900 | 572028715 | 2255 | 2245 | 2255 | 2245 | 335 |
| 456 | 20230726 | 114800 | 571276580 | 2255 | 2255 | 2255 | 2255 | 6 |
| 457 | 20230726 | 114700 | 571263050 | 2255 | 2255 | 2255 | 2255 | 48 |
| 458 | 20230726 | 114600 | 571154810 | 2255 | 2255 | 2255 | 2255 | 6 |
| 459 | 20230726 | 114500 | 571141280 | 2245 | 2245 | 2245 | 2245 | 354 |
| 460 | 20230726 | 114400 | 570346550 | 2255 | 2255 | 2255 | 2255 | 14 |
| 461 | 20230726 | 114300 | 570314980 | 2255 | 2255 | 2255 | 2255 | 0 |
| 462 | 20230726 | 114200 | 570314980 | 2255 | 2255 | 2255 | 2255 | 6 |
| 463 | 20230726 | 114100 | 570301450 | 2255 | 2250 | 2255 | 2250 | 340 |
| 464 | 20230726 | 114000 | 569536310 | 2255 | 2250 | 2255 | 2250 | 31 |
| 465 | 20230726 | 113900 | 569466530 | 2255 | 2260 | 2260 | 2255 | 34 |
| 466 | 20230726 | 113800 | 569389790 | 2255 | 2255 | 2255 | 2255 | 0 |
| 467 | 20230726 | 113700 | 569389790 | 2255 | 2260 | 2260 | 2255 | 106 |
| 468 | 20230726 | 113600 | 569150730 | 2260 | 2260 | 2260 | 2260 | 16 |
| 469 | 20230726 | 113500 | 569114570 | 2260 | 2260 | 2260 | 2260 | 26 |
| 470 | 20230726 | 113400 | 569055810 | 2260 | 2260 | 2260 | 2260 | 40 |
| 471 | 20230726 | 113300 | 568965410 | 2260 | 2255 | 2260 | 2255 | 7 |
| 472 | 20230726 | 113200 | 568949595 | 2240 | 2255 | 2260 | 2240 | 1008 |
| 473 | 20230726 | 113100 | 566686560 | 2255 | 2260 | 2260 | 2255 | 10 |
| 474 | 20230726 | 113000 | 566663970 | 2260 | 2255 | 2260 | 2255 | 1226 |
| 475 | 20230726 | 112900 | 563899315 | 2255 | 2245 | 2255 | 2245 | 1101 |
| 476 | 20230726 | 112800 | 561421070 | 2250 | 2250 | 2250 | 2250 | 314 |
| 477 | 20230726 | 112700 | 560714570 | 2250 | 2250 | 2250 | 2250 | 24 |
| 478 | 20230726 | 112600 | 560660570 | 2250 | 2250 | 2250 | 2250 | 11 |
| 479 | 20230726 | 112500 | 560635820 | 2250 | 2245 | 2250 | 2245 | 1462 |
| 480 | 20230726 | 112400 | 557348590 | 2245 | 2230 | 2245 | 2230 | 35 |
| 481 | 20230726 | 112300 | 557270450 | 2245 | 2240 | 2245 | 2240 | 7 |
| 482 | 20230726 | 112200 | 557254765 | 2240 | 2230 | 2240 | 2225 | 408 |
| 483 | 20230726 | 112100 | 556345360 | 2250 | 2245 | 2250 | 2245 | 791 |
| 484 | 20230726 | 112000 | 554567010 | 2245 | 2245 | 2245 | 2245 | 9 |
| 485 | 20230726 | 111900 | 554546805 | 2225 | 2225 | 2225 | 2225 | 793 |
| 486 | 20230726 | 111800 | 552782380 | 2225 | 2225 | 2225 | 2225 | 0 |
| 487 | 20230726 | 111700 | 552782380 | 2225 | 2235 | 2235 | 2225 | 1600 |
| 488 | 20230726 | 111600 | 549216030 | 2245 | 2245 | 2245 | 2245 | 146 |
| 489 | 20230726 | 111500 | 548888260 | 2250 | 2250 | 2250 | 2250 | 329 |
| 490 | 20230726 | 111400 | 548148010 | 2250 | 2250 | 2250 | 2250 | 4 |
| 491 | 20230726 | 111300 | 548139010 | 2230 | 2230 | 2230 | 2230 | 0 |
| 492 | 20230726 | 111200 | 548139010 | 2230 | 2240 | 2255 | 2230 | 1116 |
| 493 | 20230726 | 111100 | 545637810 | 2225 | 2225 | 2225 | 2225 | 0 |
| 494 | 20230726 | 111000 | 545637810 | 2225 | 2225 | 2225 | 2225 | 362 |
| 495 | 20230726 | 110900 | 544832360 | 2240 | 2240 | 2240 | 2240 | 100 |
| 496 | 20230726 | 110800 | 544608360 | 2235 | 2235 | 2235 | 2225 | 5898 |
| 497 | 20230726 | 110700 | 531431220 | 2235 | 2240 | 2240 | 2235 | 543 |
| 498 | 20230726 | 110600 | 530216415 | 2240 | 2245 | 2255 | 2240 | 657 |
| 499 | 20230726 | 110500 | 528742310 | 2245 | 2250 | 2250 | 2245 | 150 |
| 500 | 20230726 | 110400 | 528405310 | 2245 | 2260 | 2260 | 2240 | 600 |
| 501 | 20230726 | 110300 | 527058310 | 2260 | 2255 | 2260 | 2245 | 1595 |
| 502 | 20230726 | 110200 | 523461855 | 2255 | 2250 | 2255 | 2250 | 1050 |
| 503 | 20230726 | 110100 | 521096605 | 2250 | 2250 | 2250 | 2250 | 265 |
| 504 | 20230726 | 110000 | 520500355 | 2225 | 2235 | 2235 | 2225 | 1498 |
| 505 | 20230726 | 105900 | 517158690 | 2235 | 2235 | 2235 | 2235 | 2 |
| 506 | 20230726 | 105800 | 517154220 | 2240 | 2240 | 2240 | 2240 | 400 |
| 507 | 20230726 | 105700 | 516258220 | 2240 | 2240 | 2240 | 2240 | 0 |
| 508 | 20230726 | 105600 | 516258220 | 2240 | 2240 | 2240 | 2240 | 400 |
| 509 | 20230726 | 105500 | 515362220 | 2240 | 2240 | 2240 | 2240 | 633 |
| 510 | 20230726 | 105400 | 513944300 | 2235 | 2235 | 2235 | 2235 | 6 |
| 511 | 20230726 | 105300 | 513930890 | 2235 | 2235 | 2235 | 2235 | 80 |
| 512 | 20230726 | 105200 | 513752090 | 2235 | 2235 | 2235 | 2235 | 0 |
| 513 | 20230726 | 105100 | 513752090 | 2235 | 2240 | 2240 | 2235 | 800 |
| 514 | 20230726 | 105000 | 511963585 | 2250 | 2235 | 2250 | 2235 | 8578 |
| 515 | 20230726 | 104900 | 492748310 | 2230 | 2230 | 2230 | 2215 | 15884 |
| 516 | 20230726 | 104800 | 457362735 | 2230 | 2220 | 2230 | 2220 | 427 |
| 517 | 20230726 | 104700 | 456413555 | 2220 | 2230 | 2230 | 2220 | 7361 |
| 518 | 20230726 | 104600 | 440055505 | 2230 | 2235 | 2235 | 2230 | 2097 |
| 519 | 20230726 | 104500 | 435374300 | 2240 | 2240 | 2240 | 2240 | 67 |
| 520 | 20230726 | 104400 | 435224220 | 2240 | 2240 | 2240 | 2240 | 389 |
| 521 | 20230726 | 104300 | 434352860 | 2235 | 2235 | 2235 | 2235 | 20 |
| 522 | 20230726 | 104200 | 434308160 | 2240 | 2230 | 2240 | 2230 | 76 |
| 523 | 20230726 | 104100 | 434138570 | 2230 | 2230 | 2230 | 2230 | 1247 |
| 524 | 20230726 | 104000 | 431357760 | 2225 | 2250 | 2250 | 2225 | 7151 |
| 525 | 20230726 | 103900 | 415379660 | 2250 | 2250 | 2250 | 2250 | 22 |
| 526 | 20230726 | 103800 | 415330160 | 2245 | 2245 | 2250 | 2245 | 1854 |
| 527 | 20230726 | 103700 | 411167485 | 2245 | 2250 | 2250 | 2245 | 1169 |
| 528 | 20230726 | 103600 | 408539065 | 2250 | 2250 | 2250 | 2250 | 0 |
| 529 | 20230726 | 103500 | 408539065 | 2250 | 2255 | 2255 | 2250 | 1123 |
| 530 | 20230726 | 103400 | 406011815 | 2250 | 2255 | 2255 | 2250 | 1337 |
| 531 | 20230726 | 103300 | 403003530 | 2255 | 2260 | 2260 | 2255 | 804 |
| 532 | 20230726 | 103200 | 401190090 | 2260 | 2260 | 2260 | 2260 | 1300 |
| 533 | 20230726 | 103100 | 398252090 | 2255 | 2260 | 2260 | 2255 | 1799 |
| 534 | 20230726 | 103000 | 394195305 | 2255 | 2260 | 2260 | 2255 | 977 |
| 535 | 20230726 | 102900 | 391991245 | 2265 | 2265 | 2265 | 2265 | 100 |
| 536 | 20230726 | 102800 | 391764745 | 2255 | 2255 | 2255 | 2255 | 0 |
| 537 | 20230726 | 102700 | 391764745 | 2255 | 2250 | 2255 | 2250 | 2203 |
| 538 | 20230726 | 102600 | 386805925 | 2250 | 2255 | 2255 | 2250 | 1665 |
| 539 | 20230726 | 102500 | 383059660 | 2255 | 2255 | 2255 | 2255 | 1622 |
| 540 | 20230726 | 102400 | 379402050 | 2255 | 2255 | 2255 | 2255 | 1400 |
| 541 | 20230726 | 102300 | 376245050 | 2255 | 2255 | 2255 | 2250 | 1515 |
| 542 | 20230726 | 102200 | 372833725 | 2255 | 2255 | 2255 | 2255 | 120 |
| 543 | 20230726 | 102100 | 372563125 | 2255 | 2265 | 2265 | 2255 | 655 |
| 544 | 20230726 | 102000 | 371085600 | 2265 | 2255 | 2265 | 2255 | 1270 |
| 545 | 20230726 | 101900 | 368211750 | 2255 | 2265 | 2265 | 2255 | 1635 |
| 546 | 20230726 | 101800 | 364517105 | 2275 | 2270 | 2275 | 2270 | 69 |
| 547 | 20230726 | 101700 | 364360235 | 2265 | 2260 | 2265 | 2260 | 630 |
| 548 | 20230726 | 101600 | 362935480 | 2265 | 2265 | 2265 | 2260 | 82 |
| 549 | 20230726 | 101500 | 362749765 | 2265 | 2265 | 2265 | 2260 | 76 |
| 550 | 20230726 | 101400 | 362577705 | 2260 | 2265 | 2275 | 2260 | 1881 |
| 551 | 20230726 | 101300 | 358314825 | 2265 | 2265 | 2265 | 2255 | 675 |
| 552 | 20230726 | 101200 | 356787260 | 2265 | 2255 | 2265 | 2255 | 620 |
| 553 | 20230726 | 101100 | 355385970 | 2255 | 2265 | 2265 | 2255 | 2654 |
| 554 | 20230726 | 101000 | 349393680 | 2265 | 2260 | 2265 | 2260 | 464 |
| 555 | 20230726 | 100900 | 348344940 | 2260 | 2265 | 2265 | 2260 | 350 |
| 556 | 20230726 | 100800 | 347552440 | 2255 | 2260 | 2260 | 2255 | 165 |
| 557 | 20230726 | 100700 | 347180360 | 2260 | 2255 | 2260 | 2255 | 323 |
| 558 | 20230726 | 100600 | 346451495 | 2260 | 2260 | 2260 | 2260 | 6763 |
| 559 | 20230726 | 100500 | 331167115 | 2260 | 2260 | 2260 | 2260 | 1984 |
| 560 | 20230726 | 100400 | 326683275 | 2260 | 2270 | 2275 | 2260 | 2504 |
| 561 | 20230726 | 100300 | 321007165 | 2260 | 2255 | 2260 | 2250 | 5389 |
| 562 | 20230726 | 100200 | 308846725 | 2255 | 2255 | 2255 | 2255 | 2733 |
| 563 | 20230726 | 100100 | 302683810 | 2255 | 2270 | 2270 | 2255 | 7019 |
| 564 | 20230726 | 100000 | 286794185 | 2270 | 2275 | 2275 | 2270 | 705 |
| 565 | 20230726 | 095900 | 285190370 | 2275 | 2280 | 2280 | 2275 | 17090 |
| 566 | 20230726 | 095800 | 246251945 | 2280 | 2280 | 2280 | 2280 | 118 |
| 567 | 20230726 | 095700 | 245982905 | 2280 | 2280 | 2280 | 2280 | 463 |
| 568 | 20230726 | 095600 | 244927265 | 2280 | 2290 | 2290 | 2280 | 9346 |
| 569 | 20230726 | 095500 | 223566635 | 2300 | 2300 | 2300 | 2300 | 1 |
| 570 | 20230726 | 095400 | 223564335 | 2300 | 2290 | 2300 | 2290 | 11 |
| 571 | 20230726 | 095300 | 223539045 | 2290 | 2295 | 2295 | 2290 | 1087 |
| 572 | 20230726 | 095200 | 221049315 | 2295 | 2295 | 2295 | 2295 | 50 |
| 573 | 20230726 | 095100 | 220934565 | 2300 | 2300 | 2300 | 2300 | 1311 |
| 574 | 20230726 | 095000 | 217919265 | 2290 | 2290 | 2290 | 2290 | 120 |
| 575 | 20230726 | 094900 | 217644465 | 2290 | 2290 | 2290 | 2290 | 409 |
| 576 | 20230726 | 094800 | 216707855 | 2290 | 2290 | 2290 | 2290 | 466 |
| 577 | 20230726 | 094700 | 215640715 | 2290 | 2290 | 2290 | 2290 | 80 |
| 578 | 20230726 | 094600 | 215457515 | 2290 | 2290 | 2290 | 2290 | 9471 |
| 579 | 20230726 | 094500 | 193768925 | 2290 | 2290 | 2290 | 2290 | 175 |
| 580 | 20230726 | 094400 | 193368175 | 2290 | 2300 | 2300 | 2290 | 76 |
| 581 | 20230726 | 094300 | 193193835 | 2290 | 2290 | 2290 | 2290 | 331 |
| 582 | 20230726 | 094200 | 192435845 | 2290 | 2290 | 2290 | 2290 | 0 |
| 583 | 20230726 | 094100 | 192435845 | 2290 | 2295 | 2295 | 2290 | 683 |
| 584 | 20230726 | 094000 | 190870555 | 2295 | 2300 | 2300 | 2295 | 206 |
| 585 | 20230726 | 093900 | 190396760 | 2300 | 2310 | 2310 | 2300 | 1101 |
| 586 | 20230726 | 093800 | 187864360 | 2305 | 2295 | 2305 | 2295 | 988 |
| 587 | 20230726 | 093700 | 185592020 | 2295 | 2290 | 2305 | 2285 | 1445 |
| 588 | 20230726 | 093600 | 182276285 | 2295 | 2285 | 2295 | 2285 | 1826 |
| 589 | 20230726 | 093500 | 178095245 | 2285 | 2290 | 2290 | 2285 | 971 |
| 590 | 20230726 | 093400 | 175876395 | 2285 | 2290 | 2290 | 2285 | 1218 |
| 591 | 20230726 | 093300 | 173091015 | 2290 | 2290 | 2290 | 2290 | 0 |
| 592 | 20230726 | 093200 | 173091015 | 2290 | 2285 | 2290 | 2280 | 1255 |
| 593 | 20230726 | 093100 | 170228070 | 2285 | 2290 | 2290 | 2280 | 2994 |
| 594 | 20230726 | 093000 | 163391365 | 2290 | 2285 | 2295 | 2285 | 60 |
| 595 | 20230726 | 092900 | 163253980 | 2285 | 2295 | 2295 | 2285 | 679 |
| 596 | 20230726 | 092800 | 161701965 | 2285 | 2285 | 2300 | 2285 | 8962 |
| 597 | 20230726 | 092700 | 141143945 | 2285 | 2285 | 2285 | 2285 | 60 |
| 598 | 20230726 | 092600 | 141006845 | 2290 | 2290 | 2295 | 2285 | 728 |
| 599 | 20230726 | 092500 | 139340715 | 2295 | 2295 | 2295 | 2285 | 8264 |
| 600 | 20230726 | 092400 | 120406480 | 2295 | 2295 | 2295 | 2295 | 200 |
| 601 | 20230726 | 092300 | 119947480 | 2295 | 2300 | 2300 | 2295 | 219 |
| 602 | 20230726 | 092200 | 119444850 | 2305 | 2300 | 2305 | 2290 | 2899 |
| 603 | 20230726 | 092100 | 112780990 | 2300 | 2300 | 2300 | 2295 | 1958 |
| 604 | 20230726 | 092000 | 108279030 | 2300 | 2305 | 2305 | 2300 | 4800 |
| 605 | 20230726 | 091900 | 97238435 | 2305 | 2320 | 2330 | 2300 | 4995 |
| 606 | 20230726 | 091800 | 85727545 | 2320 | 2325 | 2325 | 2320 | 42 |
| 607 | 20230726 | 091700 | 85629995 | 2330 | 2340 | 2340 | 2330 | 65 |
| 608 | 20230726 | 091600 | 85478220 | 2345 | 2310 | 2350 | 2310 | 3591 |
| 609 | 20230726 | 091500 | 77169320 | 2315 | 2315 | 2315 | 2315 | 942 |
| 610 | 20230726 | 091400 | 74988590 | 2315 | 2340 | 2340 | 2315 | 6537 |
| 611 | 20230726 | 091300 | 59769555 | 2340 | 2355 | 2355 | 2340 | 1447 |
| 612 | 20230726 | 091200 | 56364870 | 2355 | 2335 | 2355 | 2335 | 406 |
| 613 | 20230726 | 091100 | 55416540 | 2335 | 2320 | 2375 | 2320 | 3547 |
| 614 | 20230726 | 091000 | 47128670 | 2320 | 2320 | 2320 | 2315 | 2827 |
| 615 | 20230726 | 090900 | 40575695 | 2320 | 2325 | 2325 | 2320 | 68 |
| 616 | 20230726 | 090800 | 40417665 | 2325 | 2325 | 2325 | 2325 | 4 |
| 617 | 20230726 | 090700 | 40408365 | 2330 | 2330 | 2330 | 2320 | 1581 |
| 618 | 20230726 | 090600 | 36731670 | 2330 | 2335 | 2335 | 2330 | 574 |
| 619 | 20230726 | 090500 | 35393630 | 2335 | 2335 | 2335 | 2330 | 69 |
| 620 | 20230726 | 090400 | 35232745 | 2330 | 2335 | 2335 | 2330 | 396 |
| 621 | 20230726 | 090300 | 34308160 | 2335 | 2340 | 2340 | 2335 | 114 |
| 622 | 20230726 | 090200 | 34041845 | 2335 | 2335 | 2365 | 2320 | 334 |
| 623 | 20230726 | 090100 | 33261720 | 2335 | 2370 | 2370 | 2335 | 1181 |
| 624 | 20230726 | 090000 | 30481070 | 2375 | 2355 | 2375 | 2355 | 12935 |