31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 3772 |
| 3 | 20230726 | 193800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20230726 | 193700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20230726 | 193600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20230726 | 193500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20230726 | 193400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20230726 | 193300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20230726 | 193200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20230726 | 193100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20230726 | 193000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20230726 | 192900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20230726 | 192800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20230726 | 192700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20230726 | 192600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20230726 | 192500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20230726 | 192400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20230726 | 192300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20230726 | 192200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20230726 | 192100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20230726 | 192000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20230726 | 191900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20230726 | 191800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20230726 | 191700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20230726 | 191600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20230726 | 191500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20230726 | 191400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20230726 | 191300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20230726 | 191200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20230726 | 191100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20230726 | 191000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20230726 | 190900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 3772 |
| 33 | 20230726 | 190800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20230726 | 190700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20230726 | 190600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20230726 | 190500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20230726 | 190400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20230726 | 190300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20230726 | 190200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20230726 | 190100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20230726 | 190000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20230726 | 185900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20230726 | 185800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20230726 | 185700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20230726 | 185600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20230726 | 185500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20230726 | 185400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20230726 | 185300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20230726 | 185200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20230726 | 185100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20230726 | 185000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20230726 | 184900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20230726 | 184800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20230726 | 184700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20230726 | 184600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20230726 | 184500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20230726 | 184400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20230726 | 184300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20230726 | 184200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20230726 | 184100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20230726 | 184000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20230726 | 183900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 3772 |
| 63 | 20230726 | 183800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20230726 | 183700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20230726 | 183600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20230726 | 183500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20230726 | 183400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20230726 | 183300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20230726 | 183200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20230726 | 183100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20230726 | 183000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20230726 | 182900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20230726 | 182800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20230726 | 182700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20230726 | 182600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20230726 | 182500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20230726 | 182400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20230726 | 182300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20230726 | 182200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20230726 | 182100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20230726 | 182000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20230726 | 181900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20230726 | 181800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20230726 | 181700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20230726 | 181600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20230726 | 181500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20230726 | 181400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20230726 | 181300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20230726 | 181200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20230726 | 181100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20230726 | 181000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20230726 | 180900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 3772 |
| 93 | 20230726 | 180800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20230726 | 180700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20230726 | 180600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20230726 | 180500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20230726 | 180400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20230726 | 180300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20230726 | 180200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20230726 | 180100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20230726 | 180000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20230726 | 175900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20230726 | 175800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20230726 | 175700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20230726 | 175600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20230726 | 175500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20230726 | 175400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20230726 | 175300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20230726 | 175200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20230726 | 175100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20230726 | 175000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20230726 | 174900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20230726 | 174800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20230726 | 174700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20230726 | 174600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20230726 | 174500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20230726 | 174400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20230726 | 174300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20230726 | 174200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20230726 | 174100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20230726 | 174000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20230726 | 173900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 3772 |
| 123 | 20230726 | 173800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20230726 | 173700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20230726 | 173600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20230726 | 173500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20230726 | 173400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20230726 | 173300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20230726 | 173200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20230726 | 173100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20230726 | 173000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20230726 | 172900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20230726 | 172800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20230726 | 172700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20230726 | 172600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20230726 | 172500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20230726 | 172400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20230726 | 172300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20230726 | 172200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20230726 | 172100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20230726 | 172000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20230726 | 171900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20230726 | 171800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20230726 | 171700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20230726 | 171600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20230726 | 171500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20230726 | 171400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20230726 | 171300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20230726 | 171200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20230726 | 171100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20230726 | 171000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20230726 | 170900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 3772 |
| 153 | 20230726 | 170800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20230726 | 170700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20230726 | 170600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20230726 | 170500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20230726 | 170400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20230726 | 170300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20230726 | 170200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20230726 | 170100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20230726 | 170000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20230726 | 165900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20230726 | 165800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20230726 | 165700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20230726 | 165600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20230726 | 165500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20230726 | 165400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20230726 | 165300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20230726 | 165200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20230726 | 165100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20230726 | 165000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20230726 | 164900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20230726 | 164800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20230726 | 164700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20230726 | 164600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20230726 | 164500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20230726 | 164400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20230726 | 164300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20230726 | 164200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20230726 | 164100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20230726 | 164000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20230726 | 163900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 3772 |
| 183 | 20230726 | 163800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20230726 | 163700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20230726 | 163600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20230726 | 163500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20230726 | 163400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20230726 | 163300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20230726 | 163200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20230726 | 163100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20230726 | 163000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20230726 | 162900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20230726 | 162800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20230726 | 162700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20230726 | 162600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20230726 | 162500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20230726 | 162400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20230726 | 162300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20230726 | 162200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20230726 | 162100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20230726 | 162000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20230726 | 161900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20230726 | 161800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20230726 | 161700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20230726 | 161600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20230726 | 161500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20230726 | 161400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20230726 | 161300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20230726 | 161200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20230726 | 161100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20230726 | 161000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20230726 | 160900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 3772 |
| 213 | 20230726 | 160800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20230726 | 160700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20230726 | 160600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20230726 | 160500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20230726 | 160400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20230726 | 160300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20230726 | 160200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20230726 | 160100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20230726 | 160000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 222 | 20230726 | 155900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 223 | 20230726 | 155800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 224 | 20230726 | 155700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 225 | 20230726 | 155600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 226 | 20230726 | 155500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 227 | 20230726 | 155400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 228 | 20230726 | 155300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 229 | 20230726 | 155200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 230 | 20230726 | 155100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 231 | 20230726 | 155000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 232 | 20230726 | 154900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 233 | 20230726 | 154800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 234 | 20230726 | 154700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 235 | 20230726 | 154600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 236 | 20230726 | 154500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 237 | 20230726 | 154400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 238 | 20230726 | 154300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 239 | 20230726 | 154200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 240 | 20230726 | 154100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 241 | 20230726 | 154000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 242 | 20230726 | 153900 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 3772 |
| 243 | 20230726 | 153800 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 244 | 20230726 | 153700 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 245 | 20230726 | 153600 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 246 | 20230726 | 153500 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 247 | 20230726 | 153400 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 248 | 20230726 | 153300 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 249 | 20230726 | 153200 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 250 | 20230726 | 153100 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 0 |
| 251 | 20230726 | 153000 | 1169124375 | 2470 | 2470 | 2470 | 2470 | 3772 |
| 252 | 20230726 | 152900 | 1159807535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 253 | 20230726 | 152800 | 1159807535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 254 | 20230726 | 152700 | 1159807535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 255 | 20230726 | 152600 | 1159807535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 256 | 20230726 | 152500 | 1159807535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 257 | 20230726 | 152400 | 1159807535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 258 | 20230726 | 152300 | 1159807535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 259 | 20230726 | 152200 | 1159807535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 260 | 20230726 | 152100 | 1159807535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 261 | 20230726 | 152000 | 1159807535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 262 | 20230726 | 151900 | 1159807535 | 2475 | 2475 | 2475 | 2465 | 207 |
| 263 | 20230726 | 151800 | 1159296830 | 2475 | 2470 | 2475 | 2470 | 1086 |
| 264 | 20230726 | 151700 | 1156614405 | 2480 | 2480 | 2480 | 2480 | 995 |
| 265 | 20230726 | 151600 | 1154146805 | 2465 | 2465 | 2465 | 2465 | 3500 |
| 266 | 20230726 | 151500 | 1145519305 | 2470 | 2460 | 2470 | 2445 | 2220 |
| 267 | 20230726 | 151400 | 1140042265 | 2460 | 2460 | 2460 | 2460 | 890 |
| 268 | 20230726 | 151300 | 1137852865 | 2455 | 2455 | 2455 | 2455 | 1207 |
| 269 | 20230726 | 151200 | 1134889680 | 2450 | 2465 | 2465 | 2450 | 98 |
| 270 | 20230726 | 151100 | 1134649565 | 2465 | 2465 | 2465 | 2465 | 196 |
| 271 | 20230726 | 151000 | 1134166425 | 2470 | 2465 | 2470 | 2450 | 5049 |
| 272 | 20230726 | 150900 | 1121770790 | 2460 | 2460 | 2460 | 2460 | 159 |
| 273 | 20230726 | 150800 | 1121379650 | 2460 | 2460 | 2460 | 2450 | 614 |
| 274 | 20230726 | 150700 | 1119869220 | 2460 | 2460 | 2460 | 2460 | 1 |
| 275 | 20230726 | 150600 | 1119866760 | 2460 | 2455 | 2460 | 2455 | 110 |
| 276 | 20230726 | 150500 | 1119596660 | 2460 | 2460 | 2460 | 2460 | 1867 |
| 277 | 20230726 | 150400 | 1115003840 | 2460 | 2460 | 2460 | 2460 | 101 |
| 278 | 20230726 | 150300 | 1114755380 | 2460 | 2470 | 2470 | 2460 | 490 |
| 279 | 20230726 | 150200 | 1113548300 | 2470 | 2475 | 2475 | 2470 | 2272 |
| 280 | 20230726 | 150100 | 1107930460 | 2475 | 2475 | 2475 | 2475 | 9 |
| 281 | 20230726 | 150000 | 1107908185 | 2475 | 2480 | 2480 | 2475 | 42 |
| 282 | 20230726 | 145900 | 1107804090 | 2480 | 2480 | 2480 | 2480 | 200 |
| 283 | 20230726 | 145800 | 1107308090 | 2475 | 2475 | 2475 | 2475 | 130 |
| 284 | 20230726 | 145700 | 1106986340 | 2475 | 2475 | 2475 | 2475 | 0 |
| 285 | 20230726 | 145600 | 1106986340 | 2475 | 2475 | 2475 | 2470 | 264 |
| 286 | 20230726 | 145500 | 1106333725 | 2470 | 2470 | 2470 | 2470 | 0 |
| 287 | 20230726 | 145400 | 1106333725 | 2470 | 2470 | 2470 | 2470 | 160 |
| 288 | 20230726 | 145300 | 1105938525 | 2470 | 2465 | 2470 | 2465 | 100 |
| 289 | 20230726 | 145200 | 1105691975 | 2465 | 2465 | 2465 | 2465 | 0 |
| 290 | 20230726 | 145100 | 1105691975 | 2465 | 2470 | 2470 | 2465 | 1600 |
| 291 | 20230726 | 145000 | 1101747790 | 2475 | 2470 | 2475 | 2470 | 5568 |
| 292 | 20230726 | 144900 | 1087994255 | 2475 | 2470 | 2475 | 2470 | 112 |
| 293 | 20230726 | 144800 | 1087717605 | 2475 | 2475 | 2475 | 2475 | 0 |
| 294 | 20230726 | 144700 | 1087717605 | 2475 | 2475 | 2475 | 2475 | 20 |
| 295 | 20230726 | 144600 | 1087668105 | 2475 | 2475 | 2475 | 2475 | 74 |
| 296 | 20230726 | 144500 | 1087484955 | 2470 | 2470 | 2470 | 2470 | 100 |
| 297 | 20230726 | 144400 | 1087237955 | 2470 | 2480 | 2480 | 2470 | 338 |
| 298 | 20230726 | 144300 | 1086401855 | 2480 | 2480 | 2480 | 2480 | 200 |
| 299 | 20230726 | 144200 | 1085905855 | 2480 | 2480 | 2480 | 2480 | 0 |
| 300 | 20230726 | 144100 | 1085905855 | 2480 | 2480 | 2480 | 2480 | 0 |
| 301 | 20230726 | 144000 | 1085905855 | 2480 | 2480 | 2480 | 2480 | 5 |
| 302 | 20230726 | 143900 | 1085893455 | 2490 | 2490 | 2490 | 2490 | 1158 |
| 303 | 20230726 | 143800 | 1083010035 | 2490 | 2480 | 2490 | 2480 | 81 |
| 304 | 20230726 | 143700 | 1082809065 | 2485 | 2485 | 2485 | 2485 | 989 |
| 305 | 20230726 | 143600 | 1080351400 | 2490 | 2490 | 2500 | 2490 | 3082 |
| 306 | 20230726 | 143500 | 1072665615 | 2490 | 2480 | 2490 | 2480 | 1688 |
| 307 | 20230726 | 143400 | 1068470390 | 2480 | 2480 | 2480 | 2475 | 331 |
| 308 | 20230726 | 143300 | 1067649515 | 2475 | 2475 | 2475 | 2475 | 961 |
| 309 | 20230726 | 143200 | 1065271040 | 2465 | 2475 | 2475 | 2465 | 2578 |
| 310 | 20230726 | 143100 | 1058903055 | 2470 | 2470 | 2470 | 2470 | 3 |
| 311 | 20230726 | 143000 | 1058895645 | 2470 | 2480 | 2480 | 2470 | 160 |
| 312 | 20230726 | 142900 | 1058499825 | 2480 | 2475 | 2480 | 2475 | 1016 |
| 313 | 20230726 | 142800 | 1055982275 | 2480 | 2475 | 2480 | 2475 | 8267 |
| 314 | 20230726 | 142700 | 1035501450 | 2470 | 2465 | 2470 | 2465 | 1199 |
| 315 | 20230726 | 142600 | 1032539930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 316 | 20230726 | 142500 | 1032539930 | 2465 | 2465 | 2465 | 2465 | 100 |
| 317 | 20230726 | 142400 | 1032293430 | 2465 | 2465 | 2465 | 2465 | 1264 |
| 318 | 20230726 | 142300 | 1029177670 | 2465 | 2465 | 2465 | 2465 | 501 |
| 319 | 20230726 | 142200 | 1027942705 | 2445 | 2470 | 2470 | 2445 | 350 |
| 320 | 20230726 | 142100 | 1027086930 | 2440 | 2475 | 2475 | 2440 | 6846 |
| 321 | 20230726 | 142000 | 1010329680 | 2465 | 2475 | 2475 | 2465 | 420 |
| 322 | 20230726 | 141900 | 1009291420 | 2485 | 2480 | 2485 | 2480 | 4025 |
| 323 | 20230726 | 141800 | 999309370 | 2480 | 2480 | 2480 | 2480 | 1108 |
| 324 | 20230726 | 141700 | 996561530 | 2465 | 2475 | 2475 | 2465 | 2019 |
| 325 | 20230726 | 141600 | 991569010 | 2455 | 2455 | 2465 | 2450 | 2014 |
| 326 | 20230726 | 141500 | 986609005 | 2465 | 2465 | 2465 | 2465 | 0 |
| 327 | 20230726 | 141400 | 986609005 | 2465 | 2460 | 2465 | 2455 | 69 |
| 328 | 20230726 | 141300 | 986439275 | 2460 | 2460 | 2460 | 2460 | 773 |
| 329 | 20230726 | 141200 | 984537695 | 2450 | 2450 | 2450 | 2450 | 100 |
| 330 | 20230726 | 141100 | 984292695 | 2450 | 2460 | 2475 | 2450 | 1364 |
| 331 | 20230726 | 141000 | 980944965 | 2450 | 2465 | 2465 | 2450 | 10880 |
| 332 | 20230726 | 140900 | 954253185 | 2465 | 2465 | 2465 | 2465 | 30 |
| 333 | 20230726 | 140800 | 954179235 | 2465 | 2470 | 2470 | 2465 | 1026 |
| 334 | 20230726 | 140700 | 951648075 | 2470 | 2475 | 2475 | 2470 | 3 |
| 335 | 20230726 | 140600 | 951640655 | 2470 | 2470 | 2470 | 2470 | 84 |
| 336 | 20230726 | 140500 | 951433175 | 2470 | 2470 | 2470 | 2465 | 336 |
| 337 | 20230726 | 140400 | 950603805 | 2470 | 2470 | 2470 | 2470 | 271 |
| 338 | 20230726 | 140300 | 949934435 | 2475 | 2470 | 2475 | 2470 | 526 |
| 339 | 20230726 | 140200 | 948633335 | 2470 | 2470 | 2470 | 2465 | 193 |
| 340 | 20230726 | 140100 | 948157270 | 2470 | 2470 | 2470 | 2470 | 10 |
| 341 | 20230726 | 140000 | 948132570 | 2470 | 2465 | 2475 | 2465 | 1268 |
| 342 | 20230726 | 135900 | 945006680 | 2465 | 2485 | 2485 | 2465 | 1318 |
| 343 | 20230726 | 135800 | 941754535 | 2485 | 2485 | 2485 | 2485 | 180 |
| 344 | 20230726 | 135700 | 941307235 | 2490 | 2490 | 2490 | 2490 | 12 |
| 345 | 20230726 | 135600 | 941277355 | 2480 | 2480 | 2480 | 2480 | 9 |
| 346 | 20230726 | 135500 | 941255035 | 2475 | 2475 | 2475 | 2470 | 635 |
| 347 | 20230726 | 135400 | 939684910 | 2470 | 2475 | 2475 | 2470 | 270 |
| 348 | 20230726 | 135300 | 939017910 | 2475 | 2490 | 2490 | 2475 | 888 |
| 349 | 20230726 | 135200 | 936812230 | 2470 | 2485 | 2485 | 2470 | 187 |
| 350 | 20230726 | 135100 | 936348000 | 2485 | 2475 | 2490 | 2475 | 325 |
| 351 | 20230726 | 135000 | 935540935 | 2470 | 2465 | 2470 | 2465 | 3945 |
| 352 | 20230726 | 134900 | 925796940 | 2465 | 2465 | 2465 | 2465 | 130 |
| 353 | 20230726 | 134800 | 925476490 | 2465 | 2465 | 2465 | 2465 | 164 |
| 354 | 20230726 | 134700 | 925072230 | 2450 | 2450 | 2450 | 2450 | 0 |
| 355 | 20230726 | 134600 | 925072230 | 2450 | 2470 | 2470 | 2450 | 3020 |
| 356 | 20230726 | 134500 | 917646835 | 2470 | 2465 | 2470 | 2465 | 2403 |
| 357 | 20230726 | 134400 | 911717995 | 2450 | 2450 | 2450 | 2450 | 0 |
| 358 | 20230726 | 134300 | 911717995 | 2450 | 2450 | 2450 | 2450 | 70 |
| 359 | 20230726 | 134200 | 911546495 | 2450 | 2460 | 2460 | 2450 | 708 |
| 360 | 20230726 | 134100 | 909808895 | 2460 | 2460 | 2460 | 2460 | 1306 |
| 361 | 20230726 | 134000 | 906596135 | 2460 | 2460 | 2460 | 2450 | 4082 |
| 362 | 20230726 | 133900 | 896589570 | 2460 | 2460 | 2460 | 2460 | 137 |
| 363 | 20230726 | 133800 | 896252550 | 2470 | 2470 | 2470 | 2465 | 2649 |
| 364 | 20230726 | 133700 | 889714480 | 2475 | 2475 | 2475 | 2475 | 692 |
| 365 | 20230726 | 133600 | 888001780 | 2470 | 2465 | 2470 | 2465 | 372 |
| 366 | 20230726 | 133500 | 887083420 | 2470 | 2465 | 2470 | 2465 | 51 |
| 367 | 20230726 | 133400 | 886957700 | 2470 | 2465 | 2470 | 2465 | 31 |
| 368 | 20230726 | 133300 | 886881180 | 2465 | 2485 | 2485 | 2460 | 2537 |
| 369 | 20230726 | 133200 | 880628920 | 2475 | 2475 | 2475 | 2475 | 130 |
| 370 | 20230726 | 133100 | 880307170 | 2475 | 2475 | 2475 | 2470 | 6 |
| 371 | 20230726 | 133000 | 880292335 | 2475 | 2475 | 2475 | 2475 | 8 |
| 372 | 20230726 | 132900 | 880272535 | 2460 | 2475 | 2475 | 2460 | 5 |
| 373 | 20230726 | 132800 | 880260220 | 2475 | 2455 | 2475 | 2455 | 80 |
| 374 | 20230726 | 132700 | 880062820 | 2460 | 2460 | 2460 | 2460 | 1202 |
| 375 | 20230726 | 132600 | 877105900 | 2470 | 2485 | 2485 | 2470 | 108 |
| 376 | 20230726 | 132500 | 876838595 | 2490 | 2495 | 2495 | 2490 | 38 |
| 377 | 20230726 | 132400 | 876743825 | 2480 | 2460 | 2480 | 2460 | 2626 |
| 378 | 20230726 | 132300 | 870236210 | 2465 | 2465 | 2465 | 2450 | 1976 |
| 379 | 20230726 | 132200 | 865383205 | 2460 | 2460 | 2460 | 2460 | 110 |
| 380 | 20230726 | 132100 | 865112605 | 2475 | 2460 | 2475 | 2460 | 187 |
| 381 | 20230726 | 132000 | 864652105 | 2455 | 2475 | 2475 | 2455 | 2117 |
| 382 | 20230726 | 131900 | 859442230 | 2475 | 2470 | 2475 | 2460 | 4470 |
| 383 | 20230726 | 131800 | 848393775 | 2460 | 2460 | 2460 | 2460 | 100 |
| 384 | 20230726 | 131700 | 848147775 | 2460 | 2465 | 2465 | 2460 | 2905 |
| 385 | 20230726 | 131600 | 840990830 | 2470 | 2465 | 2470 | 2465 | 520 |
| 386 | 20230726 | 131500 | 839706530 | 2470 | 2465 | 2470 | 2465 | 15 |
| 387 | 20230726 | 131400 | 839669490 | 2470 | 2465 | 2470 | 2460 | 1847 |
| 388 | 20230726 | 131300 | 835116645 | 2460 | 2460 | 2460 | 2455 | 3346 |
| 389 | 20230726 | 131200 | 826885935 | 2460 | 2460 | 2460 | 2455 | 3140 |
| 390 | 20230726 | 131100 | 819162110 | 2455 | 2455 | 2455 | 2455 | 1414 |
| 391 | 20230726 | 131000 | 815690740 | 2455 | 2455 | 2455 | 2455 | 1 |
| 392 | 20230726 | 130900 | 815688285 | 2455 | 2455 | 2455 | 2455 | 19 |
| 393 | 20230726 | 130800 | 815641640 | 2455 | 2460 | 2460 | 2455 | 22 |
| 394 | 20230726 | 130700 | 815587530 | 2460 | 2460 | 2460 | 2460 | 69 |
| 395 | 20230726 | 130600 | 815417790 | 2460 | 2460 | 2460 | 2460 | 1 |
| 396 | 20230726 | 130500 | 815415330 | 2460 | 2450 | 2460 | 2450 | 669 |
| 397 | 20230726 | 130400 | 813776140 | 2455 | 2455 | 2455 | 2455 | 115 |
| 398 | 20230726 | 130300 | 813493815 | 2460 | 2455 | 2460 | 2455 | 129 |
| 399 | 20230726 | 130200 | 813176710 | 2455 | 2465 | 2465 | 2455 | 198 |
| 400 | 20230726 | 130100 | 812690610 | 2460 | 2465 | 2465 | 2460 | 49 |
| 401 | 20230726 | 130000 | 812569875 | 2450 | 2460 | 2465 | 2450 | 1409 |
| 402 | 20230726 | 125900 | 809111325 | 2455 | 2455 | 2455 | 2455 | 100 |
| 403 | 20230726 | 125800 | 808865825 | 2460 | 2465 | 2465 | 2460 | 1463 |
| 404 | 20230726 | 125700 | 805266345 | 2465 | 2465 | 2465 | 2465 | 978 |
| 405 | 20230726 | 125600 | 802855575 | 2455 | 2460 | 2460 | 2455 | 784 |
| 406 | 20230726 | 125500 | 800930145 | 2455 | 2455 | 2455 | 2455 | 2553 |
| 407 | 20230726 | 125400 | 794662530 | 2455 | 2470 | 2470 | 2455 | 2300 |
| 408 | 20230726 | 125300 | 789004620 | 2465 | 2465 | 2475 | 2465 | 1358 |
| 409 | 20230726 | 125200 | 785656860 | 2465 | 2470 | 2470 | 2465 | 82 |
| 410 | 20230726 | 125100 | 785454680 | 2470 | 2470 | 2470 | 2470 | 1828 |
| 411 | 20230726 | 125000 | 780939520 | 2465 | 2465 | 2465 | 2465 | 13 |
| 412 | 20230726 | 124900 | 780907475 | 2460 | 2460 | 2460 | 2460 | 500 |
| 413 | 20230726 | 124800 | 779677475 | 2460 | 2470 | 2470 | 2460 | 6490 |
| 414 | 20230726 | 124700 | 763709350 | 2470 | 2465 | 2470 | 2465 | 545 |
| 415 | 20230726 | 124600 | 762363300 | 2470 | 2465 | 2470 | 2465 | 950 |
| 416 | 20230726 | 124500 | 760016805 | 2465 | 2470 | 2470 | 2465 | 50 |
| 417 | 20230726 | 124400 | 759893510 | 2460 | 2470 | 2470 | 2460 | 8280 |
| 418 | 20230726 | 124300 | 739488470 | 2470 | 2470 | 2470 | 2470 | 289 |
| 419 | 20230726 | 124200 | 738774640 | 2470 | 2475 | 2475 | 2470 | 1552 |
| 420 | 20230726 | 124100 | 734940780 | 2475 | 2475 | 2475 | 2475 | 26 |
| 421 | 20230726 | 124000 | 734876430 | 2480 | 2480 | 2480 | 2480 | 100 |
| 422 | 20230726 | 123900 | 734628430 | 2470 | 2475 | 2475 | 2470 | 605 |
| 423 | 20230726 | 123800 | 733131080 | 2470 | 2470 | 2470 | 2470 | 1100 |
| 424 | 20230726 | 123700 | 730414080 | 2470 | 2470 | 2470 | 2470 | 310 |
| 425 | 20230726 | 123600 | 729648380 | 2475 | 2475 | 2480 | 2475 | 101 |
| 426 | 20230726 | 123500 | 729397910 | 2480 | 2470 | 2480 | 2470 | 158 |
| 427 | 20230726 | 123400 | 729006360 | 2470 | 2475 | 2475 | 2470 | 5168 |
| 428 | 20230726 | 123300 | 716220720 | 2480 | 2480 | 2480 | 2480 | 500 |
| 429 | 20230726 | 123200 | 714980720 | 2480 | 2480 | 2480 | 2480 | 2431 |
| 430 | 20230726 | 123100 | 708951840 | 2480 | 2480 | 2480 | 2480 | 0 |
| 431 | 20230726 | 123000 | 708951840 | 2480 | 2495 | 2495 | 2480 | 459 |
| 432 | 20230726 | 122900 | 707812635 | 2480 | 2480 | 2480 | 2480 | 50 |
| 433 | 20230726 | 122800 | 707688635 | 2480 | 2475 | 2480 | 2475 | 2710 |
| 434 | 20230726 | 122700 | 700975335 | 2480 | 2480 | 2480 | 2480 | 52 |
| 435 | 20230726 | 122600 | 700846375 | 2480 | 2480 | 2480 | 2480 | 2288 |
| 436 | 20230726 | 122500 | 695172135 | 2475 | 2480 | 2480 | 2475 | 502 |
| 437 | 20230726 | 122400 | 693929245 | 2480 | 2480 | 2480 | 2480 | 700 |
| 438 | 20230726 | 122300 | 692193245 | 2480 | 2480 | 2480 | 2480 | 504 |
| 439 | 20230726 | 122200 | 690943325 | 2480 | 2495 | 2495 | 2480 | 103 |
| 440 | 20230726 | 122100 | 690687590 | 2485 | 2485 | 2485 | 2485 | 1636 |
| 441 | 20230726 | 122000 | 686622130 | 2485 | 2485 | 2485 | 2485 | 535 |
| 442 | 20230726 | 121900 | 685292655 | 2485 | 2490 | 2490 | 2485 | 560 |
| 443 | 20230726 | 121800 | 683898565 | 2490 | 2495 | 2495 | 2490 | 10048 |
| 444 | 20230726 | 121700 | 658878985 | 2500 | 2495 | 2500 | 2495 | 4 |
| 445 | 20230726 | 121600 | 658868995 | 2495 | 2490 | 2495 | 2490 | 19 |
| 446 | 20230726 | 121500 | 658821665 | 2490 | 2495 | 2500 | 2490 | 1006 |
| 447 | 20230726 | 121400 | 656312600 | 2505 | 2505 | 2505 | 2505 | 30 |
| 448 | 20230726 | 121300 | 656237450 | 2505 | 2505 | 2505 | 2505 | 0 |
| 449 | 20230726 | 121200 | 656237450 | 2505 | 2500 | 2505 | 2500 | 204 |
| 450 | 20230726 | 121100 | 655727425 | 2505 | 2510 | 2510 | 2505 | 412 |
| 451 | 20230726 | 121000 | 654695315 | 2510 | 2510 | 2510 | 2510 | 49 |
| 452 | 20230726 | 120900 | 654572325 | 2510 | 2510 | 2510 | 2510 | 0 |
| 453 | 20230726 | 120800 | 654572325 | 2510 | 2510 | 2510 | 2510 | 17 |
| 454 | 20230726 | 120700 | 654529655 | 2505 | 2505 | 2505 | 2505 | 1838 |
| 455 | 20230726 | 120600 | 649925465 | 2505 | 2505 | 2505 | 2505 | 57 |
| 456 | 20230726 | 120500 | 649782680 | 2505 | 2510 | 2510 | 2505 | 14 |
| 457 | 20230726 | 120400 | 649747590 | 2515 | 2510 | 2515 | 2510 | 222 |
| 458 | 20230726 | 120300 | 649190265 | 2505 | 2510 | 2510 | 2505 | 307 |
| 459 | 20230726 | 120200 | 648419730 | 2505 | 2510 | 2510 | 2505 | 2018 |
| 460 | 20230726 | 120100 | 643363705 | 2510 | 2510 | 2510 | 2510 | 0 |
| 461 | 20230726 | 120000 | 643363705 | 2510 | 2500 | 2510 | 2500 | 40 |
| 462 | 20230726 | 115900 | 643263625 | 2500 | 2500 | 2500 | 2500 | 50 |
| 463 | 20230726 | 115800 | 643138625 | 2500 | 2500 | 2500 | 2500 | 20 |
| 464 | 20230726 | 115700 | 643088625 | 2500 | 2505 | 2505 | 2500 | 3291 |
| 465 | 20230726 | 115600 | 634856075 | 2505 | 2505 | 2505 | 2505 | 267 |
| 466 | 20230726 | 115500 | 634187240 | 2505 | 2505 | 2505 | 2505 | 0 |
| 467 | 20230726 | 115400 | 634187240 | 2505 | 2505 | 2505 | 2505 | 166 |
| 468 | 20230726 | 115300 | 633771410 | 2505 | 2510 | 2510 | 2505 | 2 |
| 469 | 20230726 | 115200 | 633766395 | 2500 | 2500 | 2500 | 2500 | 3834 |
| 470 | 20230726 | 115100 | 624181395 | 2495 | 2495 | 2495 | 2495 | 316 |
| 471 | 20230726 | 115000 | 623392975 | 2490 | 2495 | 2495 | 2490 | 131 |
| 472 | 20230726 | 114900 | 623066555 | 2490 | 2490 | 2490 | 2490 | 50 |
| 473 | 20230726 | 114800 | 622942055 | 2490 | 2490 | 2490 | 2490 | 1063 |
| 474 | 20230726 | 114700 | 620295185 | 2490 | 2490 | 2490 | 2490 | 540 |
| 475 | 20230726 | 114600 | 618950585 | 2490 | 2490 | 2490 | 2490 | 110 |
| 476 | 20230726 | 114500 | 618676685 | 2495 | 2495 | 2495 | 2495 | 18 |
| 477 | 20230726 | 114400 | 618631775 | 2495 | 2495 | 2495 | 2495 | 33 |
| 478 | 20230726 | 114300 | 618549440 | 2490 | 2480 | 2490 | 2480 | 472 |
| 479 | 20230726 | 114200 | 617378680 | 2480 | 2480 | 2480 | 2480 | 258 |
| 480 | 20230726 | 114100 | 616738840 | 2480 | 2480 | 2480 | 2480 | 317 |
| 481 | 20230726 | 114000 | 615952680 | 2480 | 2485 | 2485 | 2480 | 263 |
| 482 | 20230726 | 113900 | 615299850 | 2490 | 2490 | 2490 | 2490 | 127 |
| 483 | 20230726 | 113800 | 614983620 | 2490 | 2490 | 2490 | 2480 | 1973 |
| 484 | 20230726 | 113700 | 610086570 | 2495 | 2495 | 2495 | 2495 | 90 |
| 485 | 20230726 | 113600 | 609862020 | 2485 | 2485 | 2485 | 2485 | 100 |
| 486 | 20230726 | 113500 | 609613520 | 2490 | 2490 | 2490 | 2490 | 1673 |
| 487 | 20230726 | 113400 | 605447750 | 2495 | 2490 | 2495 | 2490 | 5256 |
| 488 | 20230726 | 113300 | 592352445 | 2490 | 2490 | 2490 | 2490 | 0 |
| 489 | 20230726 | 113200 | 592352445 | 2490 | 2490 | 2490 | 2490 | 0 |
| 490 | 20230726 | 113100 | 592352445 | 2490 | 2490 | 2490 | 2490 | 44 |
| 491 | 20230726 | 113000 | 592242885 | 2495 | 2495 | 2495 | 2495 | 1 |
| 492 | 20230726 | 112900 | 592240390 | 2490 | 2485 | 2490 | 2480 | 510 |
| 493 | 20230726 | 112800 | 590972505 | 2480 | 2480 | 2480 | 2480 | 0 |
| 494 | 20230726 | 112700 | 590972505 | 2480 | 2480 | 2480 | 2480 | 368 |
| 495 | 20230726 | 112600 | 590059865 | 2485 | 2485 | 2485 | 2485 | 10 |
| 496 | 20230726 | 112500 | 590035015 | 2480 | 2480 | 2480 | 2480 | 102 |
| 497 | 20230726 | 112400 | 589782055 | 2480 | 2485 | 2485 | 2480 | 372 |
| 498 | 20230726 | 112300 | 588858280 | 2480 | 2485 | 2485 | 2480 | 255 |
| 499 | 20230726 | 112200 | 588225550 | 2485 | 2485 | 2485 | 2485 | 0 |
| 500 | 20230726 | 112100 | 588225550 | 2485 | 2485 | 2490 | 2485 | 1150 |
| 501 | 20230726 | 112000 | 585364310 | 2480 | 2475 | 2480 | 2475 | 482 |
| 502 | 20230726 | 111900 | 584170260 | 2475 | 2480 | 2480 | 2475 | 271 |
| 503 | 20230726 | 111800 | 583498185 | 2480 | 2475 | 2480 | 2475 | 499 |
| 504 | 20230726 | 111700 | 582261465 | 2475 | 2475 | 2475 | 2475 | 0 |
| 505 | 20230726 | 111600 | 582261465 | 2475 | 2475 | 2475 | 2475 | 136 |
| 506 | 20230726 | 111500 | 581924865 | 2475 | 2480 | 2480 | 2475 | 139 |
| 507 | 20230726 | 111400 | 581580630 | 2480 | 2480 | 2480 | 2480 | 18 |
| 508 | 20230726 | 111300 | 581535990 | 2480 | 2480 | 2480 | 2480 | 498 |
| 509 | 20230726 | 111200 | 580300950 | 2470 | 2470 | 2480 | 2470 | 209 |
| 510 | 20230726 | 111100 | 579784710 | 2480 | 2475 | 2480 | 2470 | 815 |
| 511 | 20230726 | 111000 | 577770630 | 2475 | 2475 | 2475 | 2475 | 200 |
| 512 | 20230726 | 110900 | 577275630 | 2480 | 2475 | 2480 | 2470 | 966 |
| 513 | 20230726 | 110800 | 574887835 | 2475 | 2485 | 2485 | 2475 | 746 |
| 514 | 20230726 | 110700 | 573039845 | 2490 | 2485 | 2490 | 2480 | 1432 |
| 515 | 20230726 | 110600 | 569485840 | 2495 | 2490 | 2495 | 2490 | 13 |
| 516 | 20230726 | 110500 | 569453425 | 2500 | 2495 | 2500 | 2495 | 1168 |
| 517 | 20230726 | 110400 | 566539165 | 2500 | 2500 | 2500 | 2500 | 2065 |
| 518 | 20230726 | 110300 | 561376665 | 2500 | 2500 | 2500 | 2500 | 20 |
| 519 | 20230726 | 110200 | 561326665 | 2505 | 2500 | 2510 | 2500 | 2768 |
| 520 | 20230726 | 110100 | 554403350 | 2495 | 2480 | 2495 | 2480 | 12123 |
| 521 | 20230726 | 110000 | 524261845 | 2480 | 2470 | 2480 | 2470 | 515 |
| 522 | 20230726 | 105900 | 522989655 | 2470 | 2480 | 2480 | 2470 | 1211 |
| 523 | 20230726 | 105800 | 519991225 | 2470 | 2480 | 2480 | 2470 | 311 |
| 524 | 20230726 | 105700 | 519221365 | 2475 | 2475 | 2475 | 2475 | 100 |
| 525 | 20230726 | 105600 | 518973865 | 2475 | 2480 | 2480 | 2475 | 180 |
| 526 | 20230726 | 105500 | 518527865 | 2480 | 2480 | 2480 | 2480 | 710 |
| 527 | 20230726 | 105400 | 516767065 | 2480 | 2485 | 2485 | 2480 | 127 |
| 528 | 20230726 | 105300 | 516451585 | 2485 | 2490 | 2495 | 2485 | 582 |
| 529 | 20230726 | 105200 | 515002500 | 2490 | 2500 | 2500 | 2490 | 280 |
| 530 | 20230726 | 105100 | 514305050 | 2500 | 2490 | 2500 | 2490 | 564 |
| 531 | 20230726 | 105000 | 512900130 | 2490 | 2485 | 2495 | 2485 | 1743 |
| 532 | 20230726 | 104900 | 508554895 | 2480 | 2470 | 2480 | 2470 | 904 |
| 533 | 20230726 | 104800 | 506316060 | 2465 | 2465 | 2470 | 2465 | 645 |
| 534 | 20230726 | 104700 | 504726120 | 2465 | 2460 | 2475 | 2460 | 3220 |
| 535 | 20230726 | 104600 | 496797280 | 2465 | 2465 | 2465 | 2465 | 2039 |
| 536 | 20230726 | 104500 | 491771145 | 2465 | 2470 | 2470 | 2465 | 50 |
| 537 | 20230726 | 104400 | 491647770 | 2465 | 2465 | 2465 | 2465 | 296 |
| 538 | 20230726 | 104300 | 490918130 | 2465 | 2470 | 2470 | 2465 | 152 |
| 539 | 20230726 | 104200 | 490542740 | 2480 | 2480 | 2480 | 2470 | 5352 |
| 540 | 20230726 | 104100 | 477302010 | 2480 | 2480 | 2485 | 2480 | 1839 |
| 541 | 20230726 | 104000 | 472735110 | 2480 | 2480 | 2480 | 2480 | 23 |
| 542 | 20230726 | 103900 | 472678070 | 2480 | 2480 | 2480 | 2480 | 180 |
| 543 | 20230726 | 103800 | 472231670 | 2475 | 2480 | 2480 | 2475 | 1850 |
| 544 | 20230726 | 103700 | 467648675 | 2465 | 2480 | 2480 | 2465 | 9705 |
| 545 | 20230726 | 103600 | 443669575 | 2480 | 2480 | 2495 | 2480 | 345 |
| 546 | 20230726 | 103500 | 442812565 | 2495 | 2485 | 2495 | 2480 | 1888 |
| 547 | 20230726 | 103400 | 438124450 | 2485 | 2485 | 2485 | 2485 | 610 |
| 548 | 20230726 | 103300 | 436608600 | 2485 | 2495 | 2495 | 2485 | 191 |
| 549 | 20230726 | 103200 | 436133805 | 2495 | 2495 | 2495 | 2495 | 125 |
| 550 | 20230726 | 103100 | 435821930 | 2500 | 2500 | 2500 | 2500 | 0 |
| 551 | 20230726 | 103000 | 435821930 | 2500 | 2500 | 2500 | 2500 | 14 |
| 552 | 20230726 | 102900 | 435786930 | 2485 | 2485 | 2485 | 2485 | 1317 |
| 553 | 20230726 | 102800 | 432514185 | 2485 | 2500 | 2500 | 2485 | 1971 |
| 554 | 20230726 | 102700 | 427611175 | 2500 | 2485 | 2500 | 2485 | 1327 |
| 555 | 20230726 | 102600 | 424306150 | 2485 | 2490 | 2490 | 2485 | 20 |
| 556 | 20230726 | 102500 | 424256445 | 2490 | 2480 | 2490 | 2480 | 2201 |
| 557 | 20230726 | 102400 | 418785490 | 2480 | 2480 | 2480 | 2465 | 4212 |
| 558 | 20230726 | 102300 | 408350430 | 2480 | 2500 | 2500 | 2480 | 3873 |
| 559 | 20230726 | 102200 | 398726840 | 2500 | 2500 | 2500 | 2495 | 3325 |
| 560 | 20230726 | 102100 | 390414795 | 2500 | 2500 | 2505 | 2500 | 444 |
| 561 | 20230726 | 102000 | 389304290 | 2500 | 2500 | 2505 | 2500 | 592 |
| 562 | 20230726 | 101900 | 387824280 | 2505 | 2510 | 2510 | 2505 | 1877 |
| 563 | 20230726 | 101800 | 383120585 | 2510 | 2515 | 2515 | 2510 | 290 |
| 564 | 20230726 | 101700 | 382392635 | 2515 | 2510 | 2515 | 2510 | 905 |
| 565 | 20230726 | 101600 | 380119205 | 2510 | 2515 | 2520 | 2510 | 1352 |
| 566 | 20230726 | 101500 | 376723965 | 2515 | 2515 | 2520 | 2515 | 1215 |
| 567 | 20230726 | 101400 | 373668225 | 2520 | 2520 | 2520 | 2520 | 70 |
| 568 | 20230726 | 101300 | 373491825 | 2525 | 2520 | 2525 | 2520 | 162 |
| 569 | 20230726 | 101200 | 373083440 | 2520 | 2520 | 2525 | 2520 | 353 |
| 570 | 20230726 | 101100 | 372193590 | 2520 | 2505 | 2520 | 2500 | 2012 |
| 571 | 20230726 | 101000 | 367145540 | 2505 | 2505 | 2505 | 2505 | 767 |
| 572 | 20230726 | 100900 | 365224205 | 2505 | 2505 | 2505 | 2505 | 200 |
| 573 | 20230726 | 100800 | 364723205 | 2500 | 2510 | 2510 | 2495 | 26456 |
| 574 | 20230726 | 100700 | 298591995 | 2510 | 2510 | 2515 | 2510 | 502 |
| 575 | 20230726 | 100600 | 297331330 | 2510 | 2510 | 2510 | 2510 | 487 |
| 576 | 20230726 | 100500 | 296108960 | 2510 | 2510 | 2510 | 2510 | 7641 |
| 577 | 20230726 | 100400 | 276930050 | 2510 | 2510 | 2510 | 2510 | 557 |
| 578 | 20230726 | 100300 | 275531980 | 2510 | 2515 | 2515 | 2510 | 1813 |
| 579 | 20230726 | 100200 | 270979800 | 2510 | 2515 | 2515 | 2510 | 2564 |
| 580 | 20230726 | 100100 | 264531840 | 2520 | 2515 | 2520 | 2515 | 1034 |
| 581 | 20230726 | 100000 | 261927995 | 2520 | 2525 | 2525 | 2520 | 112 |
| 582 | 20230726 | 095900 | 261645295 | 2525 | 2530 | 2530 | 2520 | 25 |
| 583 | 20230726 | 095800 | 261582180 | 2525 | 2520 | 2525 | 2520 | 125 |
| 584 | 20230726 | 095700 | 261266600 | 2520 | 2520 | 2525 | 2510 | 2165 |
| 585 | 20230726 | 095600 | 255814740 | 2520 | 2520 | 2520 | 2520 | 855 |
| 586 | 20230726 | 095500 | 253660140 | 2520 | 2520 | 2520 | 2520 | 1101 |
| 587 | 20230726 | 095400 | 250885620 | 2525 | 2525 | 2525 | 2520 | 253 |
| 588 | 20230726 | 095300 | 250248045 | 2520 | 2525 | 2525 | 2520 | 668 |
| 589 | 20230726 | 095200 | 248562300 | 2525 | 2530 | 2530 | 2525 | 301 |
| 590 | 20230726 | 095100 | 247802270 | 2530 | 2540 | 2540 | 2525 | 3063 |
| 591 | 20230726 | 095000 | 240060365 | 2530 | 2540 | 2540 | 2530 | 2066 |
| 592 | 20230726 | 094900 | 234823310 | 2540 | 2540 | 2545 | 2540 | 606 |
| 593 | 20230726 | 094800 | 233284060 | 2550 | 2540 | 2550 | 2540 | 44 |
| 594 | 20230726 | 094700 | 233172280 | 2545 | 2540 | 2545 | 2540 | 1401 |
| 595 | 20230726 | 094600 | 229607990 | 2540 | 2545 | 2545 | 2535 | 1803 |
| 596 | 20230726 | 094500 | 225026690 | 2545 | 2545 | 2545 | 2545 | 22 |
| 597 | 20230726 | 094400 | 224970700 | 2540 | 2540 | 2550 | 2540 | 557 |
| 598 | 20230726 | 094300 | 223554380 | 2540 | 2535 | 2550 | 2535 | 5302 |
| 599 | 20230726 | 094200 | 210091395 | 2535 | 2540 | 2540 | 2535 | 314 |
| 600 | 20230726 | 094100 | 209295400 | 2540 | 2545 | 2550 | 2540 | 744 |
| 601 | 20230726 | 094000 | 207405160 | 2550 | 2550 | 2555 | 2545 | 3824 |
| 602 | 20230726 | 093900 | 197655265 | 2550 | 2565 | 2565 | 2550 | 1753 |
| 603 | 20230726 | 093800 | 193177390 | 2570 | 2565 | 2570 | 2560 | 1540 |
| 604 | 20230726 | 093700 | 189234150 | 2565 | 2575 | 2575 | 2565 | 1562 |
| 605 | 20230726 | 093600 | 185213095 | 2570 | 2560 | 2575 | 2560 | 1650 |
| 606 | 20230726 | 093500 | 180982430 | 2555 | 2555 | 2555 | 2555 | 0 |
| 607 | 20230726 | 093400 | 180982430 | 2555 | 2555 | 2555 | 2555 | 10 |
| 608 | 20230726 | 093300 | 180956880 | 2560 | 2555 | 2565 | 2555 | 999 |
| 609 | 20230726 | 093200 | 178403205 | 2570 | 2570 | 2570 | 2555 | 923 |
| 610 | 20230726 | 093100 | 176040290 | 2570 | 2560 | 2570 | 2560 | 795 |
| 611 | 20230726 | 093000 | 174005080 | 2555 | 2560 | 2560 | 2555 | 218 |
| 612 | 20230726 | 092900 | 173448040 | 2560 | 2545 | 2560 | 2545 | 864 |
| 613 | 20230726 | 092800 | 171242450 | 2545 | 2540 | 2550 | 2540 | 1046 |
| 614 | 20230726 | 092700 | 168580400 | 2545 | 2535 | 2545 | 2525 | 2173 |
| 615 | 20230726 | 092600 | 163077560 | 2530 | 2510 | 2545 | 2505 | 5775 |
| 616 | 20230726 | 092500 | 148451060 | 2525 | 2530 | 2530 | 2505 | 7278 |
| 617 | 20230726 | 092400 | 130161235 | 2530 | 2525 | 2530 | 2505 | 9483 |
| 618 | 20230726 | 092300 | 106298805 | 2530 | 2545 | 2545 | 2530 | 1896 |
| 619 | 20230726 | 092200 | 101496030 | 2545 | 2535 | 2550 | 2535 | 260 |
| 620 | 20230726 | 092100 | 100836050 | 2535 | 2545 | 2545 | 2530 | 292 |
| 621 | 20230726 | 092000 | 100095445 | 2535 | 2540 | 2545 | 2535 | 1845 |
| 622 | 20230726 | 091900 | 95418200 | 2535 | 2535 | 2545 | 2535 | 1136 |
| 623 | 20230726 | 091800 | 92532465 | 2535 | 2545 | 2545 | 2535 | 1603 |
| 624 | 20230726 | 091700 | 88459820 | 2545 | 2550 | 2560 | 2545 | 573 |
| 625 | 20230726 | 091600 | 86999390 | 2550 | 2525 | 2550 | 2525 | 1578 |
| 626 | 20230726 | 091500 | 82988955 | 2525 | 2525 | 2525 | 2525 | 1317 |
| 627 | 20230726 | 091400 | 79663530 | 2545 | 2535 | 2545 | 2520 | 2522 |
| 628 | 20230726 | 091300 | 73304125 | 2545 | 2545 | 2545 | 2535 | 1100 |
| 629 | 20230726 | 091200 | 70509850 | 2545 | 2570 | 2570 | 2545 | 624 |
| 630 | 20230726 | 091100 | 68915020 | 2580 | 2565 | 2580 | 2555 | 646 |
| 631 | 20230726 | 091000 | 67255390 | 2565 | 2555 | 2565 | 2555 | 1183 |
| 632 | 20230726 | 090900 | 64232795 | 2555 | 2520 | 2555 | 2520 | 3382 |
| 633 | 20230726 | 090800 | 55659595 | 2520 | 2525 | 2525 | 2520 | 1830 |
| 634 | 20230726 | 090700 | 51046080 | 2525 | 2550 | 2550 | 2520 | 4198 |
| 635 | 20230726 | 090600 | 40424675 | 2555 | 2565 | 2565 | 2550 | 2954 |
| 636 | 20230726 | 090500 | 32867065 | 2565 | 2565 | 2565 | 2560 | 516 |
| 637 | 20230726 | 090400 | 31543690 | 2560 | 2590 | 2590 | 2560 | 4166 |
| 638 | 20230726 | 090300 | 20801480 | 2590 | 2610 | 2610 | 2590 | 949 |
| 639 | 20230726 | 090200 | 18337070 | 2600 | 2595 | 2605 | 2585 | 3866 |
| 640 | 20230726 | 090100 | 8293100 | 2620 | 2605 | 2620 | 2590 | 1482 |
| 641 | 20230726 | 090000 | 4444660 | 2605 | 2605 | 2610 | 2600 | 1705 |