31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 194700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 2190 |
| 3 | 20230726 | 194600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20230726 | 194500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20230726 | 194400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20230726 | 194300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20230726 | 194200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20230726 | 194100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20230726 | 194000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20230726 | 193900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20230726 | 193800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20230726 | 193700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20230726 | 193600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20230726 | 193500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20230726 | 193400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20230726 | 193300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20230726 | 193200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20230726 | 193100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20230726 | 193000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20230726 | 192900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20230726 | 192800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20230726 | 192700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20230726 | 192600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20230726 | 192500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20230726 | 192400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20230726 | 192300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20230726 | 192200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20230726 | 192100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20230726 | 192000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20230726 | 191900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20230726 | 191800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20230726 | 191700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 2190 |
| 33 | 20230726 | 191600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20230726 | 191500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20230726 | 191400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20230726 | 191300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20230726 | 191200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20230726 | 191100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20230726 | 191000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20230726 | 190900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20230726 | 190800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20230726 | 190700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20230726 | 190600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20230726 | 190500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20230726 | 190400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20230726 | 190300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20230726 | 190200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20230726 | 190100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20230726 | 190000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20230726 | 185900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20230726 | 185800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20230726 | 185700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20230726 | 185600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20230726 | 185500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20230726 | 185400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20230726 | 185300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20230726 | 185200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20230726 | 185100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20230726 | 185000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20230726 | 184900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20230726 | 184800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20230726 | 184700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 2190 |
| 63 | 20230726 | 184600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20230726 | 184500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20230726 | 184400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20230726 | 184300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20230726 | 184200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20230726 | 184100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20230726 | 184000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20230726 | 183900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20230726 | 183800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20230726 | 183700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20230726 | 183600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20230726 | 183500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20230726 | 183400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20230726 | 183300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20230726 | 183200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20230726 | 183100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20230726 | 183000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20230726 | 182900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20230726 | 182800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20230726 | 182700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20230726 | 182600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20230726 | 182500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20230726 | 182400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20230726 | 182300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20230726 | 182200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20230726 | 182100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20230726 | 182000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20230726 | 181900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20230726 | 181800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20230726 | 181700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 2190 |
| 93 | 20230726 | 181600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20230726 | 181500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20230726 | 181400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20230726 | 181300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20230726 | 181200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20230726 | 181100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20230726 | 181000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20230726 | 180900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20230726 | 180800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20230726 | 180700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20230726 | 180600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20230726 | 180500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20230726 | 180400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20230726 | 180300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20230726 | 180200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20230726 | 180100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20230726 | 180000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20230726 | 175900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20230726 | 175800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20230726 | 175700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20230726 | 175600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20230726 | 175500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20230726 | 175400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20230726 | 175300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20230726 | 175200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20230726 | 175100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20230726 | 175000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20230726 | 174900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20230726 | 174800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20230726 | 174700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 2190 |
| 123 | 20230726 | 174600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20230726 | 174500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20230726 | 174400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20230726 | 174300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20230726 | 174200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20230726 | 174100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20230726 | 174000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20230726 | 173900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20230726 | 173800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20230726 | 173700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20230726 | 173600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20230726 | 173500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20230726 | 173400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20230726 | 173300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20230726 | 173200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20230726 | 173100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20230726 | 173000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20230726 | 172900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20230726 | 172800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20230726 | 172700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20230726 | 172600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20230726 | 172500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20230726 | 172400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20230726 | 172300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20230726 | 172200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20230726 | 172100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20230726 | 172000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20230726 | 171900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20230726 | 171800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20230726 | 171700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 2190 |
| 153 | 20230726 | 171600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20230726 | 171500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20230726 | 171400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20230726 | 171300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20230726 | 171200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20230726 | 171100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20230726 | 171000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20230726 | 170900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20230726 | 170800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20230726 | 170700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20230726 | 170600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20230726 | 170500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20230726 | 170400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20230726 | 170300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20230726 | 170200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20230726 | 170100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20230726 | 170000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20230726 | 165900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20230726 | 165800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20230726 | 165700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20230726 | 165600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20230726 | 165500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20230726 | 165400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20230726 | 165300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20230726 | 165200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20230726 | 165100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20230726 | 165000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20230726 | 164900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20230726 | 164800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20230726 | 164700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 2190 |
| 183 | 20230726 | 164600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20230726 | 164500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20230726 | 164400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20230726 | 164300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20230726 | 164200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20230726 | 164100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20230726 | 164000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20230726 | 163900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20230726 | 163800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20230726 | 163700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20230726 | 163600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20230726 | 163500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20230726 | 163400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20230726 | 163300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20230726 | 163200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20230726 | 163100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20230726 | 163000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230726 | 162900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230726 | 162800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230726 | 162700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230726 | 162600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230726 | 162500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230726 | 162400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230726 | 162300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230726 | 162200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230726 | 162100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230726 | 162000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230726 | 161900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230726 | 161800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20230726 | 161700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 2190 |
| 213 | 20230726 | 161600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20230726 | 161500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20230726 | 161400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20230726 | 161300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20230726 | 161200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20230726 | 161100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20230726 | 161000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20230726 | 160900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20230726 | 160800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20230726 | 160700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20230726 | 160600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20230726 | 160500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20230726 | 160400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20230726 | 160300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 227 | 20230726 | 160200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20230726 | 160100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 229 | 20230726 | 160000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20230726 | 155900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20230726 | 155800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 232 | 20230726 | 155700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20230726 | 155600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20230726 | 155500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20230726 | 155400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 236 | 20230726 | 155300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20230726 | 155200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 238 | 20230726 | 155100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 239 | 20230726 | 155000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 240 | 20230726 | 154900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 241 | 20230726 | 154800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 242 | 20230726 | 154700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 2190 |
| 243 | 20230726 | 154600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 244 | 20230726 | 154500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 245 | 20230726 | 154400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 246 | 20230726 | 154300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 247 | 20230726 | 154200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 248 | 20230726 | 154100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 249 | 20230726 | 154000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 250 | 20230726 | 153900 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 251 | 20230726 | 153800 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 252 | 20230726 | 153700 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 253 | 20230726 | 153600 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 254 | 20230726 | 153500 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 255 | 20230726 | 153400 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 256 | 20230726 | 153300 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 257 | 20230726 | 153200 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 258 | 20230726 | 153100 | 788616270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 259 | 20230726 | 153000 | 788616270 | 3915 | 3915 | 3915 | 3915 | 2190 |
| 260 | 20230726 | 152900 | 780042420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 261 | 20230726 | 152800 | 780042420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 262 | 20230726 | 152700 | 780042420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 263 | 20230726 | 152600 | 780042420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 264 | 20230726 | 152500 | 780042420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 265 | 20230726 | 152400 | 780042420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 266 | 20230726 | 152300 | 780042420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 267 | 20230726 | 152200 | 780042420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 268 | 20230726 | 152100 | 780042420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 269 | 20230726 | 152000 | 780042420 | 3895 | 3895 | 3895 | 3895 | 0 |
| 270 | 20230726 | 151900 | 780042420 | 3895 | 3870 | 3895 | 3870 | 1723 |
| 271 | 20230726 | 151800 | 773363265 | 3870 | 3870 | 3870 | 3870 | 97 |
| 272 | 20230726 | 151700 | 772987875 | 3870 | 3870 | 3870 | 3870 | 1 |
| 273 | 20230726 | 151600 | 772984005 | 3865 | 3865 | 3865 | 3865 | 20 |
| 274 | 20230726 | 151500 | 772906705 | 3865 | 3865 | 3865 | 3865 | 31 |
| 275 | 20230726 | 151400 | 772786890 | 3865 | 3865 | 3865 | 3865 | 0 |
| 276 | 20230726 | 151300 | 772786890 | 3865 | 3865 | 3865 | 3865 | 0 |
| 277 | 20230726 | 151200 | 772786890 | 3865 | 3865 | 3865 | 3865 | 10 |
| 278 | 20230726 | 151100 | 772748240 | 3865 | 3865 | 3865 | 3865 | 11 |
| 279 | 20230726 | 151000 | 772705725 | 3835 | 3835 | 3835 | 3835 | 0 |
| 280 | 20230726 | 150900 | 772705725 | 3835 | 3835 | 3835 | 3835 | 0 |
| 281 | 20230726 | 150800 | 772705725 | 3835 | 3835 | 3835 | 3835 | 0 |
| 282 | 20230726 | 150700 | 772705725 | 3835 | 3845 | 3845 | 3835 | 1000 |
| 283 | 20230726 | 150600 | 768864505 | 3835 | 3835 | 3835 | 3835 | 0 |
| 284 | 20230726 | 150500 | 768864505 | 3835 | 3905 | 3905 | 3835 | 3133 |
| 285 | 20230726 | 150400 | 756763210 | 3900 | 3900 | 3900 | 3900 | 0 |
| 286 | 20230726 | 150300 | 756763210 | 3900 | 3905 | 3905 | 3900 | 210 |
| 287 | 20230726 | 150200 | 755943710 | 3880 | 3880 | 3880 | 3880 | 0 |
| 288 | 20230726 | 150100 | 755943710 | 3880 | 3880 | 3880 | 3880 | 0 |
| 289 | 20230726 | 150000 | 755943710 | 3880 | 3880 | 3880 | 3880 | 0 |
| 290 | 20230726 | 145900 | 755943710 | 3880 | 3880 | 3880 | 3880 | 0 |
| 291 | 20230726 | 145800 | 755943710 | 3880 | 3880 | 3880 | 3880 | 0 |
| 292 | 20230726 | 145700 | 755943710 | 3880 | 3890 | 3905 | 3880 | 3255 |
| 293 | 20230726 | 145600 | 743281795 | 3890 | 3890 | 3890 | 3890 | 400 |
| 294 | 20230726 | 145500 | 741725795 | 3890 | 3885 | 3890 | 3885 | 44 |
| 295 | 20230726 | 145400 | 741554805 | 3885 | 3885 | 3885 | 3885 | 0 |
| 296 | 20230726 | 145300 | 741554805 | 3885 | 3885 | 3885 | 3885 | 150 |
| 297 | 20230726 | 145200 | 740972055 | 3885 | 3880 | 3885 | 3880 | 181 |
| 298 | 20230726 | 145100 | 740269760 | 3885 | 3885 | 3885 | 3885 | 20 |
| 299 | 20230726 | 145000 | 740192060 | 3890 | 3890 | 3890 | 3890 | 11 |
| 300 | 20230726 | 144900 | 740149270 | 3890 | 3890 | 3890 | 3890 | 0 |
| 301 | 20230726 | 144800 | 740149270 | 3890 | 3890 | 3890 | 3890 | 0 |
| 302 | 20230726 | 144700 | 740149270 | 3890 | 3890 | 3890 | 3890 | 205 |
| 303 | 20230726 | 144600 | 739351820 | 3895 | 3895 | 3895 | 3895 | 10 |
| 304 | 20230726 | 144500 | 739312870 | 3895 | 3895 | 3895 | 3895 | 0 |
| 305 | 20230726 | 144400 | 739312870 | 3895 | 3895 | 3895 | 3895 | 50 |
| 306 | 20230726 | 144300 | 739118120 | 3895 | 3895 | 3895 | 3895 | 22 |
| 307 | 20230726 | 144200 | 739032430 | 3890 | 3890 | 3890 | 3890 | 0 |
| 308 | 20230726 | 144100 | 739032430 | 3890 | 3885 | 3890 | 3885 | 483 |
| 309 | 20230726 | 144000 | 737154110 | 3890 | 3870 | 3890 | 3870 | 2557 |
| 310 | 20230726 | 143900 | 727229595 | 3870 | 3870 | 3870 | 3870 | 0 |
| 311 | 20230726 | 143800 | 727229595 | 3870 | 3870 | 3870 | 3870 | 0 |
| 312 | 20230726 | 143700 | 727229595 | 3870 | 3870 | 3870 | 3870 | 37 |
| 313 | 20230726 | 143600 | 727086405 | 3870 | 3870 | 3870 | 3870 | 13 |
| 314 | 20230726 | 143500 | 727036095 | 3870 | 3870 | 3870 | 3870 | 2 |
| 315 | 20230726 | 143400 | 727028355 | 3860 | 3860 | 3860 | 3860 | 0 |
| 316 | 20230726 | 143300 | 727028355 | 3860 | 3860 | 3860 | 3860 | 0 |
| 317 | 20230726 | 143200 | 727028355 | 3860 | 3860 | 3860 | 3860 | 0 |
| 318 | 20230726 | 143100 | 727028355 | 3860 | 3860 | 3860 | 3860 | 0 |
| 319 | 20230726 | 143000 | 727028355 | 3860 | 3865 | 3865 | 3860 | 150 |
| 320 | 20230726 | 142900 | 726449350 | 3860 | 3860 | 3860 | 3860 | 0 |
| 321 | 20230726 | 142800 | 726449350 | 3860 | 3860 | 3860 | 3860 | 0 |
| 322 | 20230726 | 142700 | 726449350 | 3860 | 3860 | 3860 | 3860 | 0 |
| 323 | 20230726 | 142600 | 726449350 | 3860 | 3860 | 3860 | 3860 | 47 |
| 324 | 20230726 | 142500 | 726267930 | 3875 | 3875 | 3875 | 3875 | 0 |
| 325 | 20230726 | 142400 | 726267930 | 3875 | 3875 | 3875 | 3875 | 1 |
| 326 | 20230726 | 142300 | 726264055 | 3880 | 3885 | 3885 | 3880 | 133 |
| 327 | 20230726 | 142200 | 725747515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 328 | 20230726 | 142100 | 725747515 | 3885 | 3885 | 3885 | 3885 | 10 |
| 329 | 20230726 | 142000 | 725708665 | 3885 | 3885 | 3885 | 3885 | 0 |
| 330 | 20230726 | 141900 | 725708665 | 3885 | 3885 | 3885 | 3885 | 0 |
| 331 | 20230726 | 141800 | 725708665 | 3885 | 3885 | 3885 | 3885 | 6 |
| 332 | 20230726 | 141700 | 725685355 | 3845 | 3850 | 3850 | 3845 | 758 |
| 333 | 20230726 | 141600 | 722768345 | 3885 | 3850 | 3885 | 3850 | 4 |
| 334 | 20230726 | 141500 | 722752910 | 3850 | 3855 | 3855 | 3850 | 29 |
| 335 | 20230726 | 141400 | 722641250 | 3845 | 3890 | 3890 | 3845 | 260 |
| 336 | 20230726 | 141300 | 721631975 | 3885 | 3885 | 3885 | 3885 | 10 |
| 337 | 20230726 | 141200 | 721593125 | 3885 | 3885 | 3885 | 3885 | 200 |
| 338 | 20230726 | 141100 | 720816125 | 3885 | 3885 | 3885 | 3885 | 20 |
| 339 | 20230726 | 141000 | 720738425 | 3885 | 3885 | 3885 | 3885 | 0 |
| 340 | 20230726 | 140900 | 720738425 | 3885 | 3885 | 3885 | 3885 | 29 |
| 341 | 20230726 | 140800 | 720625760 | 3895 | 3850 | 3895 | 3850 | 1000 |
| 342 | 20230726 | 140700 | 716759480 | 3850 | 3850 | 3850 | 3850 | 480 |
| 343 | 20230726 | 140600 | 714911480 | 3850 | 3850 | 3850 | 3850 | 50 |
| 344 | 20230726 | 140500 | 714718980 | 3880 | 3880 | 3880 | 3880 | 0 |
| 345 | 20230726 | 140400 | 714718980 | 3880 | 3860 | 3880 | 3860 | 2000 |
| 346 | 20230726 | 140300 | 706974500 | 3840 | 3870 | 3870 | 3840 | 62 |
| 347 | 20230726 | 140200 | 706734920 | 3870 | 3870 | 3870 | 3870 | 30 |
| 348 | 20230726 | 140100 | 706618820 | 3870 | 3860 | 3870 | 3860 | 516 |
| 349 | 20230726 | 140000 | 704622080 | 3870 | 3870 | 3870 | 3870 | 0 |
| 350 | 20230726 | 135900 | 704622080 | 3870 | 3845 | 3870 | 3845 | 273 |
| 351 | 20230726 | 135800 | 703572020 | 3850 | 3850 | 3850 | 3850 | 2593 |
| 352 | 20230726 | 135700 | 693588970 | 3870 | 3870 | 3870 | 3870 | 25 |
| 353 | 20230726 | 135600 | 693492220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 354 | 20230726 | 135500 | 693492220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 355 | 20230726 | 135400 | 693492220 | 3875 | 3875 | 3875 | 3875 | 20 |
| 356 | 20230726 | 135300 | 693414720 | 3875 | 3875 | 3875 | 3870 | 1273 |
| 357 | 20230726 | 135200 | 688482005 | 3880 | 3880 | 3880 | 3880 | 0 |
| 358 | 20230726 | 135100 | 688482005 | 3880 | 3880 | 3880 | 3880 | 0 |
| 359 | 20230726 | 135000 | 688482005 | 3880 | 3845 | 3880 | 3845 | 5000 |
| 360 | 20230726 | 134900 | 669124530 | 3845 | 3845 | 3845 | 3845 | 1 |
| 361 | 20230726 | 134800 | 669120685 | 3820 | 3820 | 3820 | 3820 | 30 |
| 362 | 20230726 | 134700 | 669006085 | 3820 | 3820 | 3820 | 3820 | 51 |
| 363 | 20230726 | 134600 | 668811265 | 3820 | 3820 | 3820 | 3815 | 356 |
| 364 | 20230726 | 134500 | 667451350 | 3825 | 3825 | 3825 | 3825 | 5 |
| 365 | 20230726 | 134400 | 667432225 | 3820 | 3830 | 3830 | 3820 | 7 |
| 366 | 20230726 | 134300 | 667405465 | 3830 | 3830 | 3830 | 3830 | 5 |
| 367 | 20230726 | 134200 | 667386315 | 3825 | 3825 | 3825 | 3825 | 0 |
| 368 | 20230726 | 134100 | 667386315 | 3825 | 3825 | 3825 | 3825 | 0 |
| 369 | 20230726 | 134000 | 667386315 | 3825 | 3830 | 3830 | 3825 | 192 |
| 370 | 20230726 | 133900 | 666651020 | 3830 | 3830 | 3830 | 3830 | 0 |
| 371 | 20230726 | 133800 | 666651020 | 3830 | 3835 | 3835 | 3830 | 96 |
| 372 | 20230726 | 133700 | 666283315 | 3830 | 3830 | 3830 | 3830 | 0 |
| 373 | 20230726 | 133600 | 666283315 | 3830 | 3830 | 3830 | 3830 | 0 |
| 374 | 20230726 | 133500 | 666283315 | 3830 | 3845 | 3845 | 3830 | 2335 |
| 375 | 20230726 | 133400 | 657315115 | 3845 | 3860 | 3860 | 3845 | 3307 |
| 376 | 20230726 | 133300 | 644586695 | 3860 | 3860 | 3860 | 3860 | 808 |
| 377 | 20230726 | 133200 | 641467815 | 3860 | 3860 | 3860 | 3860 | 30 |
| 378 | 20230726 | 133100 | 641352015 | 3850 | 3850 | 3850 | 3850 | 21 |
| 379 | 20230726 | 133000 | 641271165 | 3850 | 3850 | 3850 | 3850 | 23 |
| 380 | 20230726 | 132900 | 641182615 | 3850 | 3840 | 3850 | 3840 | 414 |
| 381 | 20230726 | 132800 | 639589715 | 3830 | 3830 | 3830 | 3830 | 40 |
| 382 | 20230726 | 132700 | 639436515 | 3835 | 3835 | 3835 | 3835 | 0 |
| 383 | 20230726 | 132600 | 639436515 | 3835 | 3835 | 3835 | 3835 | 17 |
| 384 | 20230726 | 132500 | 639371320 | 3835 | 3835 | 3835 | 3835 | 0 |
| 385 | 20230726 | 132400 | 639371320 | 3835 | 3835 | 3835 | 3835 | 4 |
| 386 | 20230726 | 132300 | 639355980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 387 | 20230726 | 132200 | 639355980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 388 | 20230726 | 132100 | 639355980 | 3825 | 3825 | 3825 | 3825 | 0 |
| 389 | 20230726 | 132000 | 639355980 | 3825 | 3825 | 3825 | 3825 | 12 |
| 390 | 20230726 | 131900 | 639310080 | 3825 | 3820 | 3825 | 3820 | 95 |
| 391 | 20230726 | 131800 | 638946710 | 3810 | 3810 | 3810 | 3805 | 110 |
| 392 | 20230726 | 131700 | 638528105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 393 | 20230726 | 131600 | 638528105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 394 | 20230726 | 131500 | 638528105 | 3805 | 3810 | 3810 | 3805 | 700 |
| 395 | 20230726 | 131400 | 635864505 | 3825 | 3815 | 3825 | 3805 | 2359 |
| 396 | 20230726 | 131300 | 626881270 | 3810 | 3825 | 3825 | 3810 | 1156 |
| 397 | 20230726 | 131200 | 622476890 | 3810 | 3835 | 3835 | 3810 | 4671 |
| 398 | 20230726 | 131100 | 604643235 | 3830 | 3830 | 3830 | 3830 | 647 |
| 399 | 20230726 | 131000 | 602165225 | 3825 | 3825 | 3825 | 3825 | 38 |
| 400 | 20230726 | 130900 | 602019875 | 3825 | 3825 | 3825 | 3825 | 50 |
| 401 | 20230726 | 130800 | 601828625 | 3830 | 3830 | 3830 | 3825 | 1492 |
| 402 | 20230726 | 130700 | 596114535 | 3830 | 3835 | 3835 | 3830 | 3590 |
| 403 | 20230726 | 130600 | 582364370 | 3835 | 3835 | 3835 | 3835 | 30 |
| 404 | 20230726 | 130500 | 582249320 | 3835 | 3835 | 3835 | 3835 | 0 |
| 405 | 20230726 | 130400 | 582249320 | 3835 | 3860 | 3860 | 3835 | 616 |
| 406 | 20230726 | 130300 | 579882270 | 3860 | 3860 | 3860 | 3860 | 4 |
| 407 | 20230726 | 130200 | 579866830 | 3865 | 3865 | 3865 | 3865 | 10 |
| 408 | 20230726 | 130100 | 579828180 | 3865 | 3865 | 3865 | 3865 | 0 |
| 409 | 20230726 | 130000 | 579828180 | 3865 | 3850 | 3865 | 3850 | 1000 |
| 410 | 20230726 | 125900 | 575965610 | 3850 | 3850 | 3850 | 3850 | 5 |
| 411 | 20230726 | 125800 | 575946360 | 3850 | 3850 | 3850 | 3850 | 15 |
| 412 | 20230726 | 125700 | 575888610 | 3850 | 3840 | 3850 | 3840 | 17 |
| 413 | 20230726 | 125600 | 575823320 | 3840 | 3840 | 3840 | 3840 | 609 |
| 414 | 20230726 | 125500 | 573484760 | 3840 | 3840 | 3840 | 3840 | 0 |
| 415 | 20230726 | 125400 | 573484760 | 3840 | 3840 | 3840 | 3840 | 10 |
| 416 | 20230726 | 125300 | 573446360 | 3840 | 3840 | 3840 | 3840 | 386 |
| 417 | 20230726 | 125200 | 571964120 | 3840 | 3840 | 3840 | 3840 | 20 |
| 418 | 20230726 | 125100 | 571887320 | 3835 | 3835 | 3835 | 3835 | 882 |
| 419 | 20230726 | 125000 | 568504850 | 3830 | 3830 | 3830 | 3830 | 178 |
| 420 | 20230726 | 124900 | 567823110 | 3835 | 3835 | 3835 | 3835 | 1 |
| 421 | 20230726 | 124800 | 567819275 | 3835 | 3835 | 3835 | 3835 | 0 |
| 422 | 20230726 | 124700 | 567819275 | 3835 | 3835 | 3835 | 3835 | 130 |
| 423 | 20230726 | 124600 | 567320725 | 3830 | 3835 | 3835 | 3830 | 977 |
| 424 | 20230726 | 124500 | 563577640 | 3835 | 3835 | 3835 | 3835 | 11 |
| 425 | 20230726 | 124400 | 563535455 | 3835 | 3835 | 3835 | 3835 | 40 |
| 426 | 20230726 | 124300 | 563382055 | 3840 | 3840 | 3840 | 3840 | 0 |
| 427 | 20230726 | 124200 | 563382055 | 3840 | 3840 | 3840 | 3840 | 0 |
| 428 | 20230726 | 124100 | 563382055 | 3840 | 3840 | 3840 | 3840 | 6 |
| 429 | 20230726 | 124000 | 563359015 | 3835 | 3835 | 3835 | 3835 | 70 |
| 430 | 20230726 | 123900 | 563090565 | 3835 | 3835 | 3835 | 3835 | 226 |
| 431 | 20230726 | 123800 | 562223855 | 3835 | 3835 | 3835 | 3835 | 164 |
| 432 | 20230726 | 123700 | 561594915 | 3840 | 3840 | 3840 | 3840 | 0 |
| 433 | 20230726 | 123600 | 561594915 | 3840 | 3840 | 3840 | 3840 | 6 |
| 434 | 20230726 | 123500 | 561571875 | 3840 | 3850 | 3850 | 3840 | 399 |
| 435 | 20230726 | 123400 | 560037795 | 3850 | 3850 | 3850 | 3850 | 1365 |
| 436 | 20230726 | 123300 | 554782545 | 3850 | 3855 | 3855 | 3850 | 1130 |
| 437 | 20230726 | 123200 | 550426550 | 3855 | 3855 | 3855 | 3855 | 575 |
| 438 | 20230726 | 123100 | 548209925 | 3855 | 3855 | 3855 | 3855 | 254 |
| 439 | 20230726 | 123000 | 547230755 | 3855 | 3860 | 3860 | 3855 | 127 |
| 440 | 20230726 | 122900 | 546741055 | 3860 | 3860 | 3860 | 3860 | 4 |
| 441 | 20230726 | 122800 | 546725615 | 3855 | 3855 | 3855 | 3855 | 0 |
| 442 | 20230726 | 122700 | 546725615 | 3855 | 3860 | 3860 | 3855 | 1527 |
| 443 | 20230726 | 122600 | 540832575 | 3865 | 3870 | 3875 | 3865 | 295 |
| 444 | 20230726 | 122500 | 539692265 | 3875 | 3875 | 3875 | 3870 | 206 |
| 445 | 20230726 | 122400 | 538894920 | 3875 | 3875 | 3875 | 3875 | 100 |
| 446 | 20230726 | 122300 | 538507420 | 3875 | 3875 | 3875 | 3875 | 26 |
| 447 | 20230726 | 122200 | 538406670 | 3875 | 3875 | 3875 | 3875 | 235 |
| 448 | 20230726 | 122100 | 537496045 | 3875 | 3875 | 3875 | 3875 | 50 |
| 449 | 20230726 | 122000 | 537302295 | 3875 | 3875 | 3875 | 3875 | 290 |
| 450 | 20230726 | 121900 | 536178545 | 3875 | 3875 | 3875 | 3875 | 85 |
| 451 | 20230726 | 121800 | 535849170 | 3875 | 3875 | 3875 | 3875 | 0 |
| 452 | 20230726 | 121700 | 535849170 | 3875 | 3875 | 3875 | 3875 | 0 |
| 453 | 20230726 | 121600 | 535849170 | 3875 | 3875 | 3875 | 3875 | 2 |
| 454 | 20230726 | 121500 | 535841420 | 3875 | 3875 | 3875 | 3870 | 782 |
| 455 | 20230726 | 121400 | 532811180 | 3875 | 3875 | 3875 | 3875 | 0 |
| 456 | 20230726 | 121300 | 532811180 | 3875 | 3875 | 3875 | 3875 | 177 |
| 457 | 20230726 | 121200 | 532125305 | 3875 | 3875 | 3875 | 3875 | 0 |
| 458 | 20230726 | 121100 | 532125305 | 3875 | 3875 | 3875 | 3875 | 5 |
| 459 | 20230726 | 121000 | 532105930 | 3880 | 3885 | 3885 | 3880 | 2 |
| 460 | 20230726 | 120900 | 532098165 | 3890 | 3890 | 3890 | 3890 | 0 |
| 461 | 20230726 | 120800 | 532098165 | 3890 | 3875 | 3890 | 3870 | 954 |
| 462 | 20230726 | 120700 | 528406160 | 3875 | 3880 | 3880 | 3875 | 749 |
| 463 | 20230726 | 120600 | 525500425 | 3885 | 3890 | 3890 | 3885 | 374 |
| 464 | 20230726 | 120500 | 524046165 | 3890 | 3890 | 3890 | 3890 | 0 |
| 465 | 20230726 | 120400 | 524046165 | 3890 | 3890 | 3890 | 3890 | 110 |
| 466 | 20230726 | 120300 | 523618265 | 3890 | 3890 | 3890 | 3890 | 2 |
| 467 | 20230726 | 120200 | 523610485 | 3900 | 3900 | 3900 | 3900 | 0 |
| 468 | 20230726 | 120100 | 523610485 | 3900 | 3900 | 3900 | 3900 | 0 |
| 469 | 20230726 | 120000 | 523610485 | 3900 | 3900 | 3900 | 3900 | 0 |
| 470 | 20230726 | 115900 | 523610485 | 3900 | 3900 | 3900 | 3900 | 0 |
| 471 | 20230726 | 115800 | 523610485 | 3900 | 3900 | 3900 | 3900 | 0 |
| 472 | 20230726 | 115700 | 523610485 | 3900 | 3900 | 3900 | 3900 | 0 |
| 473 | 20230726 | 115600 | 523610485 | 3900 | 3900 | 3900 | 3900 | 1 |
| 474 | 20230726 | 115500 | 523606585 | 3900 | 3895 | 3900 | 3895 | 2 |
| 475 | 20230726 | 115400 | 523598790 | 3880 | 3880 | 3880 | 3880 | 100 |
| 476 | 20230726 | 115300 | 523210790 | 3880 | 3910 | 3910 | 3880 | 3741 |
| 477 | 20230726 | 115200 | 508646350 | 3910 | 3910 | 3910 | 3910 | 13 |
| 478 | 20230726 | 115100 | 508595520 | 3945 | 3940 | 3945 | 3940 | 9 |
| 479 | 20230726 | 115000 | 508560045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 480 | 20230726 | 114900 | 508560045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 481 | 20230726 | 114800 | 508560045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 482 | 20230726 | 114700 | 508560045 | 3950 | 3945 | 3950 | 3945 | 4 |
| 483 | 20230726 | 114600 | 508544250 | 3910 | 3910 | 3910 | 3910 | 0 |
| 484 | 20230726 | 114500 | 508544250 | 3910 | 3910 | 3910 | 3910 | 0 |
| 485 | 20230726 | 114400 | 508544250 | 3910 | 3910 | 3910 | 3910 | 0 |
| 486 | 20230726 | 114300 | 508544250 | 3910 | 3915 | 3915 | 3910 | 10 |
| 487 | 20230726 | 114200 | 508505135 | 3910 | 3910 | 3910 | 3910 | 101 |
| 488 | 20230726 | 114100 | 508110225 | 3915 | 3920 | 3920 | 3915 | 2 |
| 489 | 20230726 | 114000 | 508102390 | 3945 | 3945 | 3945 | 3945 | 0 |
| 490 | 20230726 | 113900 | 508102390 | 3945 | 3945 | 3945 | 3945 | 0 |
| 491 | 20230726 | 113800 | 508102390 | 3945 | 3945 | 3945 | 3945 | 7 |
| 492 | 20230726 | 113700 | 508074775 | 3920 | 3945 | 3945 | 3920 | 152 |
| 493 | 20230726 | 113600 | 507476860 | 3945 | 3945 | 3945 | 3945 | 6 |
| 494 | 20230726 | 113500 | 507453190 | 3915 | 3955 | 3955 | 3915 | 51 |
| 495 | 20230726 | 113400 | 507252405 | 3945 | 3925 | 3945 | 3925 | 99 |
| 496 | 20230726 | 113300 | 506863790 | 3900 | 3925 | 3925 | 3900 | 687 |
| 497 | 20230726 | 113200 | 504176915 | 3925 | 3940 | 3940 | 3925 | 263 |
| 498 | 20230726 | 113100 | 503140890 | 3950 | 3950 | 3950 | 3950 | 374 |
| 499 | 20230726 | 113000 | 501663590 | 3950 | 3945 | 3950 | 3945 | 102 |
| 500 | 20230726 | 112900 | 501260700 | 3935 | 3935 | 3935 | 3935 | 0 |
| 501 | 20230726 | 112800 | 501260700 | 3935 | 3920 | 3935 | 3920 | 800 |
| 502 | 20230726 | 112700 | 498116535 | 3920 | 3915 | 3920 | 3915 | 150 |
| 503 | 20230726 | 112600 | 497529040 | 3910 | 3900 | 3910 | 3900 | 57 |
| 504 | 20230726 | 112500 | 497306190 | 3895 | 3895 | 3895 | 3895 | 1 |
| 505 | 20230726 | 112400 | 497302295 | 3890 | 3890 | 3890 | 3890 | 0 |
| 506 | 20230726 | 112300 | 497302295 | 3890 | 3890 | 3890 | 3890 | 0 |
| 507 | 20230726 | 112200 | 497302295 | 3890 | 3890 | 3890 | 3890 | 0 |
| 508 | 20230726 | 112100 | 497302295 | 3890 | 3890 | 3890 | 3890 | 120 |
| 509 | 20230726 | 112000 | 496835495 | 3900 | 3900 | 3900 | 3900 | 100 |
| 510 | 20230726 | 111900 | 496445495 | 3900 | 3890 | 3900 | 3890 | 150 |
| 511 | 20230726 | 111800 | 495861495 | 3890 | 3890 | 3890 | 3890 | 970 |
| 512 | 20230726 | 111700 | 492088195 | 3880 | 3880 | 3880 | 3880 | 0 |
| 513 | 20230726 | 111600 | 492088195 | 3880 | 3880 | 3880 | 3880 | 0 |
| 514 | 20230726 | 111500 | 492088195 | 3880 | 3880 | 3880 | 3880 | 0 |
| 515 | 20230726 | 111400 | 492088195 | 3880 | 3880 | 3880 | 3880 | 501 |
| 516 | 20230726 | 111300 | 490144315 | 3880 | 3885 | 3885 | 3880 | 200 |
| 517 | 20230726 | 111200 | 489367320 | 3885 | 3885 | 3885 | 3885 | 29 |
| 518 | 20230726 | 111100 | 489254655 | 3890 | 3890 | 3890 | 3890 | 160 |
| 519 | 20230726 | 111000 | 488632255 | 3885 | 3890 | 3890 | 3885 | 655 |
| 520 | 20230726 | 110900 | 486084510 | 3890 | 3890 | 3890 | 3890 | 4 |
| 521 | 20230726 | 110800 | 486068950 | 3890 | 3890 | 3890 | 3890 | 24 |
| 522 | 20230726 | 110700 | 485975590 | 3890 | 3895 | 3895 | 3890 | 83 |
| 523 | 20230726 | 110600 | 485652705 | 3890 | 3890 | 3890 | 3890 | 1 |
| 524 | 20230726 | 110500 | 485648815 | 3885 | 3885 | 3885 | 3885 | 906 |
| 525 | 20230726 | 110400 | 482129005 | 3885 | 3890 | 3890 | 3885 | 100 |
| 526 | 20230726 | 110300 | 481740490 | 3885 | 3885 | 3885 | 3885 | 80 |
| 527 | 20230726 | 110200 | 481429690 | 3880 | 3880 | 3880 | 3880 | 7 |
| 528 | 20230726 | 110100 | 481402530 | 3855 | 3920 | 3920 | 3855 | 2150 |
| 529 | 20230726 | 110000 | 473059825 | 3900 | 3900 | 3900 | 3900 | 0 |
| 530 | 20230726 | 105900 | 473059825 | 3900 | 3900 | 3900 | 3900 | 0 |
| 531 | 20230726 | 105800 | 473059825 | 3900 | 3900 | 3900 | 3900 | 0 |
| 532 | 20230726 | 105700 | 473059825 | 3900 | 3900 | 3900 | 3900 | 0 |
| 533 | 20230726 | 105600 | 473059825 | 3900 | 3900 | 3900 | 3900 | 0 |
| 534 | 20230726 | 105500 | 473059825 | 3900 | 3900 | 3900 | 3900 | 262 |
| 535 | 20230726 | 105400 | 472038025 | 3895 | 3880 | 3895 | 3880 | 1825 |
| 536 | 20230726 | 105300 | 464931385 | 3865 | 3890 | 3890 | 3865 | 4345 |
| 537 | 20230726 | 105200 | 448137725 | 3880 | 3880 | 3880 | 3880 | 60 |
| 538 | 20230726 | 105100 | 447904925 | 3860 | 3865 | 3865 | 3860 | 60 |
| 539 | 20230726 | 105000 | 447673215 | 3880 | 3855 | 3880 | 3855 | 4477 |
| 540 | 20230726 | 104900 | 430364040 | 3855 | 3855 | 3855 | 3855 | 50 |
| 541 | 20230726 | 104800 | 430171290 | 3855 | 3865 | 3865 | 3855 | 307 |
| 542 | 20230726 | 104700 | 428987330 | 3865 | 3870 | 3870 | 3865 | 95 |
| 543 | 20230726 | 104600 | 428619785 | 3870 | 3870 | 3870 | 3870 | 90 |
| 544 | 20230726 | 104500 | 428271485 | 3870 | 3870 | 3870 | 3870 | 3 |
| 545 | 20230726 | 104400 | 428259875 | 3875 | 3875 | 3875 | 3875 | 31 |
| 546 | 20230726 | 104300 | 428139750 | 3880 | 3880 | 3880 | 3880 | 135 |
| 547 | 20230726 | 104200 | 427615950 | 3880 | 3890 | 3890 | 3880 | 730 |
| 548 | 20230726 | 104100 | 424776350 | 3890 | 3890 | 3895 | 3890 | 190 |
| 549 | 20230726 | 104000 | 424037230 | 3895 | 3895 | 3895 | 3895 | 86 |
| 550 | 20230726 | 103900 | 423702260 | 3900 | 3900 | 3900 | 3900 | 842 |
| 551 | 20230726 | 103800 | 420418460 | 3900 | 3905 | 3905 | 3900 | 10427 |
| 552 | 20230726 | 103700 | 379753155 | 3910 | 3910 | 3910 | 3910 | 26 |
| 553 | 20230726 | 103600 | 379651495 | 3900 | 3910 | 3910 | 3900 | 601 |
| 554 | 20230726 | 103500 | 377307530 | 3910 | 3910 | 3910 | 3910 | 28 |
| 555 | 20230726 | 103400 | 377198050 | 3900 | 3905 | 3905 | 3900 | 926 |
| 556 | 20230726 | 103300 | 373584150 | 3905 | 3910 | 3910 | 3900 | 5245 |
| 557 | 20230726 | 103200 | 353116965 | 3910 | 3910 | 3910 | 3910 | 1200 |
| 558 | 20230726 | 103100 | 348424965 | 3910 | 3920 | 3920 | 3910 | 248 |
| 559 | 20230726 | 103000 | 347453285 | 3910 | 3910 | 3910 | 3910 | 0 |
| 560 | 20230726 | 102900 | 347453285 | 3910 | 3910 | 3910 | 3910 | 300 |
| 561 | 20230726 | 102800 | 346280285 | 3910 | 3910 | 3910 | 3910 | 68 |
| 562 | 20230726 | 102700 | 346014405 | 3910 | 3935 | 3935 | 3910 | 95 |
| 563 | 20230726 | 102600 | 345641855 | 3935 | 3905 | 3935 | 3905 | 300 |
| 564 | 20230726 | 102500 | 344464355 | 3910 | 3915 | 3930 | 3910 | 2404 |
| 565 | 20230726 | 102400 | 335060975 | 3910 | 3910 | 3915 | 3910 | 1003 |
| 566 | 20230726 | 102300 | 331138915 | 3910 | 3930 | 3930 | 3905 | 1328 |
| 567 | 20230726 | 102200 | 325950400 | 3905 | 3915 | 3930 | 3905 | 5384 |
| 568 | 20230726 | 102100 | 304905660 | 3920 | 3920 | 3920 | 3920 | 192 |
| 569 | 20230726 | 102000 | 304153020 | 3920 | 3930 | 3930 | 3920 | 165 |
| 570 | 20230726 | 101900 | 303505040 | 3930 | 3950 | 3950 | 3930 | 2520 |
| 571 | 20230726 | 101800 | 293585270 | 3950 | 3945 | 3950 | 3945 | 200 |
| 572 | 20230726 | 101700 | 292795825 | 3945 | 3945 | 3945 | 3945 | 0 |
| 573 | 20230726 | 101600 | 292795825 | 3945 | 3945 | 3945 | 3945 | 32 |
| 574 | 20230726 | 101500 | 292669585 | 3945 | 3940 | 3950 | 3940 | 293 |
| 575 | 20230726 | 101400 | 291512715 | 3940 | 3950 | 3950 | 3940 | 162 |
| 576 | 20230726 | 101300 | 290874420 | 3940 | 3940 | 3945 | 3940 | 114 |
| 577 | 20230726 | 101200 | 290425210 | 3945 | 3945 | 3945 | 3945 | 68 |
| 578 | 20230726 | 101100 | 290156950 | 3945 | 3950 | 3950 | 3945 | 1208 |
| 579 | 20230726 | 101000 | 285387920 | 3950 | 3950 | 3950 | 3950 | 1581 |
| 580 | 20230726 | 100900 | 279142970 | 3955 | 3970 | 3970 | 3955 | 1133 |
| 581 | 20230726 | 100800 | 274653825 | 3970 | 3970 | 3970 | 3970 | 103 |
| 582 | 20230726 | 100700 | 274244915 | 3970 | 3980 | 3980 | 3970 | 596 |
| 583 | 20230726 | 100600 | 271874650 | 3985 | 3980 | 3985 | 3980 | 251 |
| 584 | 20230726 | 100500 | 270875620 | 3980 | 4000 | 4000 | 3980 | 7595 |
| 585 | 20230726 | 100400 | 240554645 | 4000 | 4000 | 4000 | 4000 | 1 |
| 586 | 20230726 | 100300 | 240550645 | 4000 | 4000 | 4000 | 4000 | 14110 |
| 587 | 20230726 | 100200 | 184110645 | 4005 | 4005 | 4005 | 4000 | 672 |
| 588 | 20230726 | 100100 | 181419335 | 4005 | 4005 | 4005 | 4005 | 299 |
| 589 | 20230726 | 100000 | 180221840 | 4005 | 4005 | 4005 | 4005 | 665 |
| 590 | 20230726 | 095900 | 177558515 | 4005 | 4010 | 4010 | 4005 | 3233 |
| 591 | 20230726 | 095800 | 164604185 | 4010 | 4010 | 4010 | 4010 | 0 |
| 592 | 20230726 | 095700 | 164604185 | 4010 | 4010 | 4010 | 4010 | 137 |
| 593 | 20230726 | 095600 | 164054815 | 4010 | 4010 | 4035 | 4010 | 23 |
| 594 | 20230726 | 095500 | 163962560 | 4005 | 4005 | 4005 | 4005 | 0 |
| 595 | 20230726 | 095400 | 163962560 | 4005 | 4005 | 4005 | 4005 | 550 |
| 596 | 20230726 | 095300 | 161759810 | 4005 | 4040 | 4040 | 4005 | 5003 |
| 597 | 20230726 | 095200 | 141715340 | 4045 | 4045 | 4045 | 4045 | 0 |
| 598 | 20230726 | 095100 | 141715340 | 4045 | 4045 | 4045 | 4045 | 2 |
| 599 | 20230726 | 095000 | 141707250 | 4045 | 4045 | 4045 | 4045 | 0 |
| 600 | 20230726 | 094900 | 141707250 | 4045 | 4045 | 4045 | 4045 | 0 |
| 601 | 20230726 | 094800 | 141707250 | 4045 | 4045 | 4045 | 4045 | 6 |
| 602 | 20230726 | 094700 | 141682980 | 4050 | 4060 | 4060 | 4050 | 28 |
| 603 | 20230726 | 094600 | 141569410 | 4065 | 4065 | 4065 | 4065 | 0 |
| 604 | 20230726 | 094500 | 141569410 | 4065 | 4060 | 4065 | 4060 | 130 |
| 605 | 20230726 | 094400 | 141041450 | 4055 | 4055 | 4055 | 4055 | 0 |
| 606 | 20230726 | 094300 | 141041450 | 4055 | 4055 | 4055 | 4055 | 199 |
| 607 | 20230726 | 094200 | 140234505 | 4055 | 4055 | 4055 | 4055 | 0 |
| 608 | 20230726 | 094100 | 140234505 | 4055 | 4055 | 4055 | 4055 | 15 |
| 609 | 20230726 | 094000 | 140173680 | 4055 | 4055 | 4055 | 4055 | 0 |
| 610 | 20230726 | 093900 | 140173680 | 4055 | 4060 | 4060 | 4055 | 2 |
| 611 | 20230726 | 093800 | 140165565 | 4060 | 4060 | 4060 | 4060 | 1 |
| 612 | 20230726 | 093700 | 140161505 | 4025 | 4045 | 4045 | 4025 | 229 |
| 613 | 20230726 | 093600 | 139235780 | 4045 | 4030 | 4045 | 4030 | 2505 |
| 614 | 20230726 | 093500 | 129126450 | 4030 | 4030 | 4030 | 4030 | 1 |
| 615 | 20230726 | 093400 | 129122420 | 4005 | 4005 | 4010 | 4005 | 232 |
| 616 | 20230726 | 093300 | 128193250 | 4005 | 4005 | 4020 | 4005 | 1452 |
| 617 | 20230726 | 093200 | 122369575 | 4005 | 4005 | 4005 | 4005 | 18 |
| 618 | 20230726 | 093100 | 122297485 | 4010 | 4005 | 4010 | 4005 | 101 |
| 619 | 20230726 | 093000 | 121892725 | 4000 | 4000 | 4000 | 4000 | 162 |
| 620 | 20230726 | 092900 | 121244725 | 4000 | 4000 | 4000 | 4000 | 886 |
| 621 | 20230726 | 092800 | 117700725 | 4000 | 4005 | 4005 | 4000 | 1656 |
| 622 | 20230726 | 092700 | 111076220 | 4020 | 4015 | 4020 | 4005 | 301 |
| 623 | 20230726 | 092600 | 109870685 | 4005 | 4005 | 4005 | 4005 | 1981 |
| 624 | 20230726 | 092500 | 101936780 | 4005 | 4005 | 4005 | 4005 | 10679 |
| 625 | 20230726 | 092400 | 59167385 | 4005 | 4005 | 4005 | 4005 | 0 |
| 626 | 20230726 | 092300 | 59167385 | 4005 | 4005 | 4005 | 4005 | 840 |
| 627 | 20230726 | 092200 | 55803185 | 4005 | 4020 | 4020 | 4005 | 670 |
| 628 | 20230726 | 092100 | 53113835 | 4005 | 4005 | 4005 | 4005 | 0 |
| 629 | 20230726 | 092000 | 53113835 | 4005 | 4005 | 4005 | 4005 | 1 |
| 630 | 20230726 | 091900 | 53109830 | 4005 | 4005 | 4005 | 4005 | 0 |
| 631 | 20230726 | 091800 | 53109830 | 4005 | 4005 | 4005 | 4005 | 140 |
| 632 | 20230726 | 091700 | 52549130 | 4005 | 4020 | 4020 | 4005 | 1503 |
| 633 | 20230726 | 091600 | 46529565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 634 | 20230726 | 091500 | 46529565 | 4020 | 4020 | 4020 | 4020 | 0 |
| 635 | 20230726 | 091400 | 46529565 | 4020 | 4020 | 4020 | 4020 | 2 |
| 636 | 20230726 | 091300 | 46521525 | 4020 | 4020 | 4020 | 4020 | 60 |
| 637 | 20230726 | 091200 | 46280325 | 4020 | 3995 | 4020 | 3995 | 1172 |
| 638 | 20230726 | 091100 | 41576440 | 3995 | 4060 | 4060 | 3995 | 1245 |
| 639 | 20230726 | 091000 | 36590915 | 4000 | 4030 | 4050 | 4000 | 2700 |
| 640 | 20230726 | 090900 | 25761515 | 4030 | 4030 | 4030 | 4030 | 450 |
| 641 | 20230726 | 090800 | 23948015 | 4005 | 4005 | 4005 | 4005 | 1089 |
| 642 | 20230726 | 090700 | 19586570 | 4020 | 4020 | 4020 | 4020 | 0 |
| 643 | 20230726 | 090600 | 19586570 | 4020 | 4025 | 4025 | 4020 | 15 |
| 644 | 20230726 | 090500 | 19526260 | 4045 | 4045 | 4045 | 4045 | 0 |
| 645 | 20230726 | 090400 | 19526260 | 4045 | 4045 | 4045 | 4045 | 1 |
| 646 | 20230726 | 090300 | 19522215 | 4020 | 4020 | 4020 | 4020 | 1384 |
| 647 | 20230726 | 090200 | 13958535 | 4005 | 4020 | 4020 | 4005 | 1294 |
| 648 | 20230726 | 090100 | 8775155 | 4025 | 4025 | 4030 | 4025 | 470 |
| 649 | 20230726 | 090000 | 6883185 | 4020 | 3980 | 4080 | 3980 | 1726 |