29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 17648 |
| 3 | 20230726 | 183700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20230726 | 183600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20230726 | 183500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20230726 | 183400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20230726 | 183300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20230726 | 183200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20230726 | 183100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20230726 | 183000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20230726 | 182900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20230726 | 182800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20230726 | 182700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20230726 | 182600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20230726 | 182500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20230726 | 182400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20230726 | 182300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20230726 | 182200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20230726 | 182100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20230726 | 182000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20230726 | 181900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20230726 | 181800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20230726 | 181700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20230726 | 181600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20230726 | 181500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20230726 | 181400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20230726 | 181300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20230726 | 181200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20230726 | 181100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20230726 | 181000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20230726 | 180900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20230726 | 180800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 17648 |
| 33 | 20230726 | 180700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20230726 | 180600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20230726 | 180500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20230726 | 180400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20230726 | 180300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20230726 | 180200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20230726 | 180100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20230726 | 180000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20230726 | 175900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20230726 | 175800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20230726 | 175700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20230726 | 175600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20230726 | 175500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20230726 | 175400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20230726 | 175300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20230726 | 175200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20230726 | 175100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20230726 | 175000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20230726 | 174900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20230726 | 174800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20230726 | 174700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20230726 | 174600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20230726 | 174500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20230726 | 174400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20230726 | 174300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20230726 | 174200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20230726 | 174100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20230726 | 174000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20230726 | 173900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20230726 | 173800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 17648 |
| 63 | 20230726 | 173700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20230726 | 173600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20230726 | 173500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20230726 | 173400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20230726 | 173300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20230726 | 173200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20230726 | 173100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20230726 | 173000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20230726 | 172900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20230726 | 172800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20230726 | 172700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20230726 | 172600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20230726 | 172500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20230726 | 172400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20230726 | 172300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20230726 | 172200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20230726 | 172100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20230726 | 172000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20230726 | 171900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20230726 | 171800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20230726 | 171700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20230726 | 171600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20230726 | 171500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20230726 | 171400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20230726 | 171300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20230726 | 171200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20230726 | 171100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20230726 | 171000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20230726 | 170900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20230726 | 170800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 17648 |
| 93 | 20230726 | 170700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20230726 | 170600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20230726 | 170500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20230726 | 170400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20230726 | 170300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20230726 | 170200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20230726 | 170100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20230726 | 170000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20230726 | 165900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20230726 | 165800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20230726 | 165700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20230726 | 165600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20230726 | 165500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20230726 | 165400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20230726 | 165300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20230726 | 165200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20230726 | 165100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20230726 | 165000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20230726 | 164900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20230726 | 164800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20230726 | 164700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20230726 | 164600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20230726 | 164500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20230726 | 164400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20230726 | 164300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20230726 | 164200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20230726 | 164100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20230726 | 164000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20230726 | 163900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20230726 | 163800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 17648 |
| 123 | 20230726 | 163700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20230726 | 163600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20230726 | 163500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20230726 | 163400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20230726 | 163300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20230726 | 163200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20230726 | 163100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20230726 | 163000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20230726 | 162900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20230726 | 162800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20230726 | 162700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20230726 | 162600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20230726 | 162500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20230726 | 162400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20230726 | 162300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20230726 | 162200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20230726 | 162100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20230726 | 162000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20230726 | 161900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20230726 | 161800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20230726 | 161700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20230726 | 161600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20230726 | 161500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20230726 | 161400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20230726 | 161300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20230726 | 161200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20230726 | 161100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20230726 | 161000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20230726 | 160900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20230726 | 160800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 17648 |
| 153 | 20230726 | 160700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20230726 | 160600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20230726 | 160500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20230726 | 160400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20230726 | 160300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20230726 | 160200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20230726 | 160100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20230726 | 160000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20230726 | 155900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20230726 | 155800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20230726 | 155700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20230726 | 155600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20230726 | 155500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20230726 | 155400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20230726 | 155300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20230726 | 155200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20230726 | 155100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20230726 | 155000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20230726 | 154900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20230726 | 154800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20230726 | 154700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20230726 | 154600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20230726 | 154500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20230726 | 154400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20230726 | 154300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20230726 | 154200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20230726 | 154100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20230726 | 154000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20230726 | 153900 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20230726 | 153800 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 17648 |
| 183 | 20230726 | 153700 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20230726 | 153600 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20230726 | 153500 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20230726 | 153400 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20230726 | 153300 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20230726 | 153200 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20230726 | 153100 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20230726 | 153000 | 2122316985 | 2365 | 2365 | 2365 | 2365 | 17648 |
| 191 | 20230726 | 152900 | 2080579465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20230726 | 152800 | 2080579465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20230726 | 152700 | 2080579465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20230726 | 152600 | 2080579465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20230726 | 152500 | 2080579465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20230726 | 152400 | 2080579465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20230726 | 152300 | 2080579465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20230726 | 152200 | 2080579465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20230726 | 152100 | 2080579465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20230726 | 152000 | 2080579465 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20230726 | 151900 | 2080579465 | 2350 | 2350 | 2355 | 2340 | 2355 |
| 202 | 20230726 | 151800 | 2075047150 | 2350 | 2350 | 2350 | 2345 | 279 |
| 203 | 20230726 | 151700 | 2074391700 | 2350 | 2350 | 2350 | 2350 | 1 |
| 204 | 20230726 | 151600 | 2074389350 | 2350 | 2350 | 2350 | 2350 | 402 |
| 205 | 20230726 | 151500 | 2073444650 | 2335 | 2335 | 2350 | 2335 | 1626 |
| 206 | 20230726 | 151400 | 2069628130 | 2350 | 2345 | 2350 | 2335 | 850 |
| 207 | 20230726 | 151300 | 2067640650 | 2350 | 2340 | 2350 | 2340 | 1061 |
| 208 | 20230726 | 151200 | 2065150525 | 2345 | 2340 | 2345 | 2335 | 1731 |
| 209 | 20230726 | 151100 | 2061102465 | 2340 | 2340 | 2340 | 2335 | 147 |
| 210 | 20230726 | 151000 | 2060759185 | 2340 | 2340 | 2350 | 2335 | 33 |
| 211 | 20230726 | 150900 | 2060681960 | 2350 | 2340 | 2350 | 2340 | 2 |
| 212 | 20230726 | 150800 | 2060677270 | 2355 | 2340 | 2355 | 2335 | 4 |
| 213 | 20230726 | 150700 | 2060667885 | 2355 | 2350 | 2355 | 2335 | 5779 |
| 214 | 20230726 | 150600 | 2047133335 | 2360 | 2350 | 2360 | 2340 | 14895 |
| 215 | 20230726 | 150500 | 2012075125 | 2350 | 2345 | 2350 | 2345 | 72 |
| 216 | 20230726 | 150400 | 2011905930 | 2350 | 2350 | 2350 | 2345 | 102 |
| 217 | 20230726 | 150300 | 2011666235 | 2355 | 2345 | 2355 | 2345 | 18301 |
| 218 | 20230726 | 150200 | 1968575865 | 2350 | 2355 | 2355 | 2350 | 4360 |
| 219 | 20230726 | 150100 | 1958329780 | 2350 | 2350 | 2355 | 2350 | 113 |
| 220 | 20230726 | 150000 | 1958064220 | 2345 | 2345 | 2355 | 2345 | 283 |
| 221 | 20230726 | 145900 | 1957399775 | 2355 | 2355 | 2355 | 2350 | 2481 |
| 222 | 20230726 | 145800 | 1951569360 | 2355 | 2355 | 2355 | 2350 | 1616 |
| 223 | 20230726 | 145700 | 1947771515 | 2350 | 2350 | 2355 | 2350 | 770 |
| 224 | 20230726 | 145600 | 1945961940 | 2355 | 2350 | 2355 | 2350 | 97 |
| 225 | 20230726 | 145500 | 1945733955 | 2355 | 2350 | 2355 | 2350 | 68 |
| 226 | 20230726 | 145400 | 1945573855 | 2350 | 2350 | 2350 | 2350 | 100 |
| 227 | 20230726 | 145300 | 1945338855 | 2355 | 2355 | 2355 | 2350 | 471 |
| 228 | 20230726 | 145200 | 1944231900 | 2355 | 2350 | 2355 | 2350 | 4459 |
| 229 | 20230726 | 145100 | 1933735585 | 2355 | 2350 | 2355 | 2350 | 7084 |
| 230 | 20230726 | 145000 | 1917054765 | 2350 | 2350 | 2355 | 2350 | 5268 |
| 231 | 20230726 | 144900 | 1904674960 | 2350 | 2345 | 2350 | 2340 | 1442 |
| 232 | 20230726 | 144800 | 1901295925 | 2345 | 2345 | 2345 | 2340 | 3104 |
| 233 | 20230726 | 144700 | 1894022545 | 2345 | 2345 | 2345 | 2345 | 2000 |
| 234 | 20230726 | 144600 | 1889332545 | 2345 | 2340 | 2345 | 2340 | 1893 |
| 235 | 20230726 | 144500 | 1884902920 | 2340 | 2340 | 2340 | 2340 | 814 |
| 236 | 20230726 | 144400 | 1882998160 | 2340 | 2335 | 2340 | 2335 | 750 |
| 237 | 20230726 | 144300 | 1881244660 | 2340 | 2345 | 2345 | 2340 | 546 |
| 238 | 20230726 | 144200 | 1879965575 | 2345 | 2340 | 2345 | 2340 | 200 |
| 239 | 20230726 | 144100 | 1879497160 | 2345 | 2340 | 2345 | 2340 | 3061 |
| 240 | 20230726 | 144000 | 1872334195 | 2335 | 2335 | 2340 | 2335 | 351 |
| 241 | 20230726 | 143900 | 1871514605 | 2340 | 2340 | 2340 | 2340 | 1 |
| 242 | 20230726 | 143800 | 1871512265 | 2330 | 2330 | 2330 | 2330 | 11 |
| 243 | 20230726 | 143700 | 1871486635 | 2340 | 2330 | 2340 | 2330 | 752 |
| 244 | 20230726 | 143600 | 1869731460 | 2340 | 2340 | 2340 | 2330 | 1151 |
| 245 | 20230726 | 143500 | 1867042330 | 2340 | 2330 | 2340 | 2330 | 291 |
| 246 | 20230726 | 143400 | 1866363690 | 2340 | 2340 | 2340 | 2335 | 256 |
| 247 | 20230726 | 143300 | 1865765900 | 2340 | 2340 | 2340 | 2340 | 110 |
| 248 | 20230726 | 143200 | 1865508500 | 2330 | 2340 | 2340 | 2330 | 526 |
| 249 | 20230726 | 143100 | 1864279920 | 2340 | 2340 | 2340 | 2335 | 614 |
| 250 | 20230726 | 143000 | 1862845000 | 2340 | 2340 | 2340 | 2340 | 250 |
| 251 | 20230726 | 142900 | 1862260000 | 2340 | 2340 | 2340 | 2335 | 108 |
| 252 | 20230726 | 142800 | 1862007315 | 2335 | 2335 | 2340 | 2335 | 701 |
| 253 | 20230726 | 142700 | 1860370475 | 2340 | 2335 | 2340 | 2330 | 3913 |
| 254 | 20230726 | 142600 | 1851240615 | 2335 | 2335 | 2335 | 2335 | 31 |
| 255 | 20230726 | 142500 | 1851168230 | 2340 | 2335 | 2340 | 2335 | 1160 |
| 256 | 20230726 | 142400 | 1848459125 | 2335 | 2335 | 2335 | 2335 | 39 |
| 257 | 20230726 | 142300 | 1848368060 | 2335 | 2335 | 2335 | 2335 | 1003 |
| 258 | 20230726 | 142200 | 1846026055 | 2335 | 2335 | 2335 | 2335 | 1100 |
| 259 | 20230726 | 142100 | 1843457555 | 2340 | 2340 | 2340 | 2340 | 0 |
| 260 | 20230726 | 142000 | 1843457555 | 2340 | 2340 | 2340 | 2340 | 100 |
| 261 | 20230726 | 141900 | 1843223555 | 2340 | 2340 | 2340 | 2340 | 0 |
| 262 | 20230726 | 141800 | 1843223555 | 2340 | 2340 | 2340 | 2330 | 2116 |
| 263 | 20230726 | 141700 | 1838293065 | 2340 | 2335 | 2340 | 2330 | 471 |
| 264 | 20230726 | 141600 | 1837194775 | 2330 | 2335 | 2335 | 2330 | 61 |
| 265 | 20230726 | 141500 | 1837052455 | 2335 | 2330 | 2335 | 2330 | 2084 |
| 266 | 20230726 | 141400 | 1832192825 | 2330 | 2330 | 2330 | 2330 | 7 |
| 267 | 20230726 | 141300 | 1832176515 | 2330 | 2325 | 2330 | 2325 | 89 |
| 268 | 20230726 | 141200 | 1831969485 | 2325 | 2320 | 2325 | 2320 | 1689 |
| 269 | 20230726 | 141100 | 1828044000 | 2330 | 2330 | 2330 | 2330 | 277 |
| 270 | 20230726 | 141000 | 1827398590 | 2330 | 2330 | 2330 | 2320 | 157 |
| 271 | 20230726 | 140900 | 1827032815 | 2320 | 2325 | 2330 | 2320 | 1115 |
| 272 | 20230726 | 140800 | 1824444890 | 2325 | 2320 | 2325 | 2320 | 1399 |
| 273 | 20230726 | 140700 | 1821195140 | 2320 | 2320 | 2320 | 2320 | 1045 |
| 274 | 20230726 | 140600 | 1818770740 | 2320 | 2325 | 2325 | 2320 | 1106 |
| 275 | 20230726 | 140500 | 1816199790 | 2325 | 2325 | 2330 | 2325 | 4288 |
| 276 | 20230726 | 140400 | 1806230185 | 2330 | 2320 | 2330 | 2320 | 9335 |
| 277 | 20230726 | 140300 | 1784513490 | 2320 | 2320 | 2325 | 2320 | 8617 |
| 278 | 20230726 | 140200 | 1764515090 | 2320 | 2320 | 2320 | 2320 | 1409 |
| 279 | 20230726 | 140100 | 1761246210 | 2320 | 2320 | 2320 | 2315 | 2430 |
| 280 | 20230726 | 140000 | 1755618805 | 2320 | 2320 | 2325 | 2320 | 881 |
| 281 | 20230726 | 135900 | 1753574880 | 2320 | 2320 | 2320 | 2320 | 657 |
| 282 | 20230726 | 135800 | 1752050640 | 2320 | 2320 | 2325 | 2320 | 2693 |
| 283 | 20230726 | 135700 | 1745802445 | 2325 | 2320 | 2325 | 2320 | 610 |
| 284 | 20230726 | 135600 | 1744387215 | 2320 | 2320 | 2320 | 2315 | 1975 |
| 285 | 20230726 | 135500 | 1739814055 | 2320 | 2320 | 2320 | 2320 | 240 |
| 286 | 20230726 | 135400 | 1739257255 | 2325 | 2320 | 2325 | 2315 | 643 |
| 287 | 20230726 | 135300 | 1737768230 | 2320 | 2315 | 2320 | 2315 | 970 |
| 288 | 20230726 | 135200 | 1735521465 | 2320 | 2320 | 2320 | 2315 | 6472 |
| 289 | 20230726 | 135100 | 1720509980 | 2325 | 2325 | 2325 | 2325 | 689 |
| 290 | 20230726 | 135000 | 1718908055 | 2325 | 2325 | 2325 | 2325 | 140 |
| 291 | 20230726 | 134900 | 1718582555 | 2330 | 2330 | 2330 | 2330 | 21 |
| 292 | 20230726 | 134800 | 1718533625 | 2330 | 2325 | 2330 | 2325 | 3038 |
| 293 | 20230726 | 134700 | 1711470135 | 2325 | 2330 | 2330 | 2325 | 656 |
| 294 | 20230726 | 134600 | 1709944905 | 2330 | 2330 | 2330 | 2325 | 120 |
| 295 | 20230726 | 134500 | 1709665605 | 2330 | 2325 | 2330 | 2325 | 752 |
| 296 | 20230726 | 134400 | 1707917195 | 2325 | 2325 | 2325 | 2325 | 627 |
| 297 | 20230726 | 134300 | 1706459420 | 2325 | 2325 | 2325 | 2325 | 191 |
| 298 | 20230726 | 134200 | 1706015345 | 2325 | 2325 | 2325 | 2325 | 128 |
| 299 | 20230726 | 134100 | 1705717745 | 2325 | 2325 | 2325 | 2325 | 23 |
| 300 | 20230726 | 134000 | 1705664270 | 2320 | 2325 | 2325 | 2320 | 2676 |
| 301 | 20230726 | 133900 | 1699445695 | 2325 | 2325 | 2325 | 2325 | 101 |
| 302 | 20230726 | 133800 | 1699210870 | 2320 | 2325 | 2325 | 2320 | 3208 |
| 303 | 20230726 | 133700 | 1691763310 | 2325 | 2325 | 2325 | 2320 | 153 |
| 304 | 20230726 | 133600 | 1691407765 | 2325 | 2325 | 2325 | 2320 | 1222 |
| 305 | 20230726 | 133500 | 1688570285 | 2325 | 2325 | 2325 | 2325 | 135 |
| 306 | 20230726 | 133400 | 1688256410 | 2335 | 2330 | 2335 | 2330 | 26 |
| 307 | 20230726 | 133300 | 1688195705 | 2325 | 2335 | 2335 | 2325 | 3126 |
| 308 | 20230726 | 133200 | 1680926755 | 2325 | 2330 | 2335 | 2325 | 3985 |
| 309 | 20230726 | 133100 | 1671655455 | 2330 | 2330 | 2330 | 2330 | 404 |
| 310 | 20230726 | 133000 | 1670714135 | 2330 | 2335 | 2335 | 2330 | 287 |
| 311 | 20230726 | 132900 | 1670044835 | 2335 | 2325 | 2335 | 2325 | 493 |
| 312 | 20230726 | 132800 | 1668897940 | 2325 | 2325 | 2325 | 2325 | 245 |
| 313 | 20230726 | 132700 | 1668328315 | 2325 | 2325 | 2330 | 2325 | 511 |
| 314 | 20230726 | 132600 | 1667140225 | 2330 | 2330 | 2330 | 2330 | 232 |
| 315 | 20230726 | 132500 | 1666599665 | 2335 | 2335 | 2335 | 2335 | 2 |
| 316 | 20230726 | 132400 | 1666594995 | 2335 | 2330 | 2335 | 2330 | 446 |
| 317 | 20230726 | 132300 | 1665555800 | 2330 | 2330 | 2330 | 2330 | 0 |
| 318 | 20230726 | 132200 | 1665555800 | 2330 | 2325 | 2330 | 2315 | 9450 |
| 319 | 20230726 | 132100 | 1643639700 | 2330 | 2330 | 2330 | 2330 | 10 |
| 320 | 20230726 | 132000 | 1643616400 | 2335 | 2330 | 2335 | 2330 | 938 |
| 321 | 20230726 | 131900 | 1641430855 | 2330 | 2325 | 2330 | 2325 | 4926 |
| 322 | 20230726 | 131800 | 1629958685 | 2330 | 2330 | 2330 | 2330 | 100 |
| 323 | 20230726 | 131700 | 1629725685 | 2330 | 2325 | 2330 | 2325 | 842 |
| 324 | 20230726 | 131600 | 1627767535 | 2325 | 2325 | 2325 | 2325 | 625 |
| 325 | 20230726 | 131500 | 1626314410 | 2325 | 2325 | 2330 | 2325 | 11081 |
| 326 | 20230726 | 131400 | 1600526085 | 2325 | 2325 | 2325 | 2325 | 123 |
| 327 | 20230726 | 131300 | 1600240110 | 2325 | 2325 | 2325 | 2320 | 675 |
| 328 | 20230726 | 131200 | 1598671035 | 2325 | 2325 | 2325 | 2325 | 2000 |
| 329 | 20230726 | 131100 | 1594021035 | 2325 | 2320 | 2325 | 2320 | 18218 |
| 330 | 20230726 | 131000 | 1551755170 | 2320 | 2330 | 2330 | 2320 | 3678 |
| 331 | 20230726 | 130900 | 1543220770 | 2325 | 2325 | 2325 | 2325 | 3167 |
| 332 | 20230726 | 130800 | 1535857495 | 2330 | 2325 | 2330 | 2325 | 1969 |
| 333 | 20230726 | 130700 | 1531270345 | 2325 | 2330 | 2330 | 2325 | 594 |
| 334 | 20230726 | 130600 | 1529889275 | 2330 | 2330 | 2330 | 2330 | 45 |
| 335 | 20230726 | 130500 | 1529784425 | 2330 | 2330 | 2330 | 2325 | 577 |
| 336 | 20230726 | 130400 | 1528440060 | 2330 | 2325 | 2330 | 2325 | 2001 |
| 337 | 20230726 | 130300 | 1523787730 | 2330 | 2330 | 2335 | 2330 | 2481 |
| 338 | 20230726 | 130200 | 1518006995 | 2330 | 2330 | 2335 | 2330 | 183 |
| 339 | 20230726 | 130100 | 1517580595 | 2335 | 2335 | 2335 | 2335 | 0 |
| 340 | 20230726 | 130000 | 1517580595 | 2335 | 2335 | 2335 | 2330 | 2988 |
| 341 | 20230726 | 125900 | 1510616355 | 2335 | 2335 | 2335 | 2335 | 123 |
| 342 | 20230726 | 125800 | 1510329150 | 2335 | 2330 | 2335 | 2330 | 40 |
| 343 | 20230726 | 125700 | 1510235945 | 2335 | 2335 | 2335 | 2335 | 293 |
| 344 | 20230726 | 125600 | 1509551790 | 2335 | 2335 | 2335 | 2335 | 2000 |
| 345 | 20230726 | 125500 | 1504881790 | 2335 | 2335 | 2335 | 2335 | 2 |
| 346 | 20230726 | 125400 | 1504877120 | 2330 | 2330 | 2330 | 2330 | 544 |
| 347 | 20230726 | 125300 | 1503609600 | 2330 | 2330 | 2330 | 2330 | 1212 |
| 348 | 20230726 | 125200 | 1500785640 | 2325 | 2325 | 2325 | 2325 | 480 |
| 349 | 20230726 | 125100 | 1499669640 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 350 | 20230726 | 125000 | 1497344640 | 2325 | 2325 | 2325 | 2325 | 832 |
| 351 | 20230726 | 124900 | 1495410240 | 2330 | 2325 | 2330 | 2325 | 1299 |
| 352 | 20230726 | 124800 | 1492388570 | 2330 | 2325 | 2330 | 2320 | 466 |
| 353 | 20230726 | 124700 | 1491303600 | 2320 | 2330 | 2330 | 2320 | 3786 |
| 354 | 20230726 | 124600 | 1482512945 | 2330 | 2330 | 2330 | 2330 | 0 |
| 355 | 20230726 | 124500 | 1482512945 | 2330 | 2325 | 2330 | 2325 | 325 |
| 356 | 20230726 | 124400 | 1481756725 | 2330 | 2330 | 2330 | 2325 | 242 |
| 357 | 20230726 | 124300 | 1481193215 | 2325 | 2325 | 2325 | 2325 | 965 |
| 358 | 20230726 | 124200 | 1478949590 | 2325 | 2330 | 2330 | 2325 | 8790 |
| 359 | 20230726 | 124100 | 1458512415 | 2330 | 2330 | 2330 | 2325 | 1110 |
| 360 | 20230726 | 124000 | 1455931470 | 2325 | 2325 | 2325 | 2325 | 2977 |
| 361 | 20230726 | 123900 | 1449009945 | 2330 | 2330 | 2330 | 2330 | 1065 |
| 362 | 20230726 | 123800 | 1446528495 | 2340 | 2330 | 2340 | 2330 | 224 |
| 363 | 20230726 | 123700 | 1446006560 | 2330 | 2330 | 2330 | 2325 | 1019 |
| 364 | 20230726 | 123600 | 1443637290 | 2330 | 2330 | 2330 | 2325 | 14415 |
| 365 | 20230726 | 123500 | 1410050610 | 2330 | 2330 | 2330 | 2330 | 10 |
| 366 | 20230726 | 123400 | 1410027310 | 2330 | 2335 | 2335 | 2330 | 9312 |
| 367 | 20230726 | 123300 | 1388327505 | 2340 | 2340 | 2340 | 2340 | 45 |
| 368 | 20230726 | 123200 | 1388222205 | 2340 | 2335 | 2340 | 2335 | 1477 |
| 369 | 20230726 | 123100 | 1384773335 | 2340 | 2340 | 2340 | 2340 | 198 |
| 370 | 20230726 | 123000 | 1384310015 | 2340 | 2340 | 2340 | 2335 | 901 |
| 371 | 20230726 | 122900 | 1382203175 | 2340 | 2340 | 2340 | 2340 | 147 |
| 372 | 20230726 | 122800 | 1381859195 | 2335 | 2335 | 2335 | 2335 | 0 |
| 373 | 20230726 | 122700 | 1381859195 | 2335 | 2335 | 2340 | 2335 | 46 |
| 374 | 20230726 | 122600 | 1381751780 | 2335 | 2335 | 2335 | 2335 | 1226 |
| 375 | 20230726 | 122500 | 1378889070 | 2335 | 2335 | 2335 | 2335 | 674 |
| 376 | 20230726 | 122400 | 1377315280 | 2335 | 2335 | 2335 | 2335 | 760 |
| 377 | 20230726 | 122300 | 1375540680 | 2335 | 2335 | 2335 | 2335 | 10 |
| 378 | 20230726 | 122200 | 1375517330 | 2335 | 2335 | 2335 | 2330 | 52 |
| 379 | 20230726 | 122100 | 1375396110 | 2330 | 2330 | 2330 | 2330 | 0 |
| 380 | 20230726 | 122000 | 1375396110 | 2330 | 2335 | 2335 | 2330 | 8 |
| 381 | 20230726 | 121900 | 1375377455 | 2335 | 2335 | 2335 | 2335 | 3 |
| 382 | 20230726 | 121800 | 1375370450 | 2335 | 2335 | 2335 | 2335 | 510 |
| 383 | 20230726 | 121700 | 1374179600 | 2335 | 2330 | 2335 | 2330 | 154 |
| 384 | 20230726 | 121600 | 1373820775 | 2330 | 2335 | 2335 | 2330 | 1045 |
| 385 | 20230726 | 121500 | 1371385700 | 2335 | 2335 | 2335 | 2335 | 3008 |
| 386 | 20230726 | 121400 | 1364362020 | 2345 | 2345 | 2345 | 2345 | 0 |
| 387 | 20230726 | 121300 | 1364362020 | 2345 | 2345 | 2345 | 2345 | 0 |
| 388 | 20230726 | 121200 | 1364362020 | 2345 | 2335 | 2345 | 2335 | 948 |
| 389 | 20230726 | 121100 | 1362148425 | 2335 | 2340 | 2340 | 2335 | 504 |
| 390 | 20230726 | 121000 | 1360971565 | 2340 | 2340 | 2340 | 2340 | 46 |
| 391 | 20230726 | 120900 | 1360863925 | 2345 | 2340 | 2345 | 2340 | 514 |
| 392 | 20230726 | 120800 | 1359661155 | 2345 | 2345 | 2345 | 2345 | 0 |
| 393 | 20230726 | 120700 | 1359661155 | 2345 | 2345 | 2345 | 2345 | 310 |
| 394 | 20230726 | 120600 | 1358934205 | 2345 | 2345 | 2345 | 2340 | 3824 |
| 395 | 20230726 | 120500 | 1349975790 | 2345 | 2350 | 2350 | 2345 | 904 |
| 396 | 20230726 | 120400 | 1347855835 | 2350 | 2350 | 2350 | 2350 | 1 |
| 397 | 20230726 | 120300 | 1347853485 | 2350 | 2350 | 2350 | 2350 | 2 |
| 398 | 20230726 | 120200 | 1347848785 | 2350 | 2350 | 2350 | 2350 | 359 |
| 399 | 20230726 | 120100 | 1347005135 | 2350 | 2345 | 2350 | 2345 | 6065 |
| 400 | 20230726 | 120000 | 1332782570 | 2355 | 2355 | 2355 | 2345 | 780 |
| 401 | 20230726 | 115900 | 1330951030 | 2350 | 2350 | 2350 | 2350 | 1664 |
| 402 | 20230726 | 115800 | 1327040630 | 2355 | 2345 | 2355 | 2345 | 189 |
| 403 | 20230726 | 115700 | 1326595795 | 2355 | 2355 | 2355 | 2355 | 0 |
| 404 | 20230726 | 115600 | 1326595795 | 2355 | 2355 | 2355 | 2355 | 4 |
| 405 | 20230726 | 115500 | 1326586375 | 2350 | 2350 | 2350 | 2345 | 2684 |
| 406 | 20230726 | 115400 | 1320284975 | 2350 | 2350 | 2350 | 2350 | 17 |
| 407 | 20230726 | 115300 | 1320245025 | 2355 | 2350 | 2355 | 2350 | 196 |
| 408 | 20230726 | 115200 | 1319783720 | 2355 | 2355 | 2355 | 2355 | 3 |
| 409 | 20230726 | 115100 | 1319776655 | 2350 | 2350 | 2350 | 2350 | 3863 |
| 410 | 20230726 | 115000 | 1310698605 | 2355 | 2350 | 2355 | 2350 | 9 |
| 411 | 20230726 | 114900 | 1310677435 | 2350 | 2355 | 2355 | 2350 | 27 |
| 412 | 20230726 | 114800 | 1310613965 | 2350 | 2355 | 2355 | 2350 | 119 |
| 413 | 20230726 | 114700 | 1310334220 | 2355 | 2355 | 2355 | 2355 | 513 |
| 414 | 20230726 | 114600 | 1309126105 | 2355 | 2355 | 2355 | 2355 | 600 |
| 415 | 20230726 | 114500 | 1307713105 | 2355 | 2350 | 2355 | 2350 | 481 |
| 416 | 20230726 | 114400 | 1306581850 | 2355 | 2350 | 2355 | 2350 | 576 |
| 417 | 20230726 | 114300 | 1305228245 | 2350 | 2350 | 2350 | 2350 | 503 |
| 418 | 20230726 | 114200 | 1304046195 | 2350 | 2350 | 2350 | 2350 | 5 |
| 419 | 20230726 | 114100 | 1304034445 | 2350 | 2350 | 2350 | 2345 | 3663 |
| 420 | 20230726 | 114000 | 1295431185 | 2345 | 2345 | 2350 | 2345 | 679 |
| 421 | 20230726 | 113900 | 1293838915 | 2345 | 2345 | 2345 | 2345 | 40 |
| 422 | 20230726 | 113800 | 1293745115 | 2350 | 2345 | 2350 | 2345 | 4268 |
| 423 | 20230726 | 113700 | 1283736650 | 2345 | 2345 | 2345 | 2340 | 316 |
| 424 | 20230726 | 113600 | 1282995705 | 2345 | 2345 | 2345 | 2345 | 304 |
| 425 | 20230726 | 113500 | 1282282825 | 2340 | 2335 | 2340 | 2335 | 5579 |
| 426 | 20230726 | 113400 | 1269227975 | 2340 | 2340 | 2340 | 2335 | 1052 |
| 427 | 20230726 | 113300 | 1266766515 | 2340 | 2340 | 2340 | 2335 | 829 |
| 428 | 20230726 | 113200 | 1264830785 | 2340 | 2335 | 2340 | 2335 | 535 |
| 429 | 20230726 | 113100 | 1263581540 | 2340 | 2340 | 2340 | 2340 | 600 |
| 430 | 20230726 | 113000 | 1262177540 | 2335 | 2335 | 2340 | 2335 | 2025 |
| 431 | 20230726 | 112900 | 1257449135 | 2335 | 2330 | 2335 | 2330 | 1185 |
| 432 | 20230726 | 112800 | 1254684745 | 2330 | 2330 | 2335 | 2330 | 1764 |
| 433 | 20230726 | 112700 | 1250574615 | 2330 | 2330 | 2330 | 2330 | 649 |
| 434 | 20230726 | 112600 | 1249062445 | 2330 | 2330 | 2330 | 2325 | 784 |
| 435 | 20230726 | 112500 | 1247235735 | 2330 | 2335 | 2335 | 2330 | 5 |
| 436 | 20230726 | 112400 | 1247224070 | 2335 | 2330 | 2335 | 2325 | 3122 |
| 437 | 20230726 | 112300 | 1239958425 | 2335 | 2335 | 2335 | 2335 | 237 |
| 438 | 20230726 | 112200 | 1239405030 | 2330 | 2330 | 2330 | 2330 | 10 |
| 439 | 20230726 | 112100 | 1239381730 | 2335 | 2335 | 2335 | 2335 | 740 |
| 440 | 20230726 | 112000 | 1237653830 | 2335 | 2335 | 2335 | 2335 | 3 |
| 441 | 20230726 | 111900 | 1237646825 | 2325 | 2330 | 2330 | 2325 | 1313 |
| 442 | 20230726 | 111800 | 1234592590 | 2330 | 2330 | 2330 | 2330 | 76 |
| 443 | 20230726 | 111700 | 1234415510 | 2330 | 2330 | 2330 | 2330 | 908 |
| 444 | 20230726 | 111600 | 1232299870 | 2325 | 2325 | 2330 | 2325 | 7726 |
| 445 | 20230726 | 111500 | 1214336010 | 2330 | 2330 | 2330 | 2330 | 728 |
| 446 | 20230726 | 111400 | 1212639770 | 2330 | 2330 | 2330 | 2325 | 1711 |
| 447 | 20230726 | 111300 | 1208655440 | 2330 | 2330 | 2330 | 2330 | 23 |
| 448 | 20230726 | 111200 | 1208601850 | 2330 | 2325 | 2330 | 2325 | 2732 |
| 449 | 20230726 | 111100 | 1202236295 | 2330 | 2330 | 2330 | 2330 | 237 |
| 450 | 20230726 | 111000 | 1201684085 | 2330 | 2330 | 2330 | 2325 | 1633 |
| 451 | 20230726 | 110900 | 1197879430 | 2330 | 2330 | 2335 | 2330 | 4007 |
| 452 | 20230726 | 110800 | 1188539605 | 2330 | 2335 | 2335 | 2330 | 1771 |
| 453 | 20230726 | 110700 | 1184413070 | 2335 | 2330 | 2335 | 2330 | 246 |
| 454 | 20230726 | 110600 | 1183839875 | 2330 | 2330 | 2330 | 2330 | 1175 |
| 455 | 20230726 | 110500 | 1181102125 | 2330 | 2335 | 2335 | 2330 | 1023 |
| 456 | 20230726 | 110400 | 1178718520 | 2335 | 2335 | 2335 | 2335 | 0 |
| 457 | 20230726 | 110300 | 1178718520 | 2335 | 2330 | 2335 | 2330 | 24 |
| 458 | 20230726 | 110200 | 1178662485 | 2335 | 2335 | 2340 | 2330 | 118 |
| 459 | 20230726 | 110100 | 1178386940 | 2330 | 2335 | 2340 | 2330 | 620 |
| 460 | 20230726 | 110000 | 1176939240 | 2330 | 2335 | 2335 | 2330 | 1209 |
| 461 | 20230726 | 105900 | 1174122105 | 2330 | 2335 | 2335 | 2330 | 2219 |
| 462 | 20230726 | 105800 | 1168940780 | 2340 | 2340 | 2340 | 2335 | 976 |
| 463 | 20230726 | 105700 | 1166661775 | 2345 | 2345 | 2345 | 2345 | 0 |
| 464 | 20230726 | 105600 | 1166661775 | 2345 | 2340 | 2345 | 2340 | 428 |
| 465 | 20230726 | 105500 | 1165660235 | 2340 | 2340 | 2340 | 2340 | 600 |
| 466 | 20230726 | 105400 | 1164256235 | 2340 | 2335 | 2340 | 2335 | 348 |
| 467 | 20230726 | 105300 | 1163441925 | 2345 | 2345 | 2345 | 2345 | 100 |
| 468 | 20230726 | 105200 | 1163207425 | 2345 | 2340 | 2345 | 2340 | 1230 |
| 469 | 20230726 | 105100 | 1160323155 | 2340 | 2340 | 2340 | 2330 | 3506 |
| 470 | 20230726 | 105000 | 1152119615 | 2340 | 2330 | 2340 | 2330 | 3166 |
| 471 | 20230726 | 104900 | 1144730995 | 2320 | 2325 | 2335 | 2320 | 24596 |
| 472 | 20230726 | 104800 | 1087604255 | 2335 | 2335 | 2335 | 2325 | 5068 |
| 473 | 20230726 | 104700 | 1075773485 | 2335 | 2330 | 2335 | 2330 | 1882 |
| 474 | 20230726 | 104600 | 1071381940 | 2330 | 2330 | 2330 | 2325 | 867 |
| 475 | 20230726 | 104500 | 1069363215 | 2330 | 2335 | 2335 | 2330 | 9806 |
| 476 | 20230726 | 104400 | 1046505215 | 2330 | 2330 | 2335 | 2330 | 4850 |
| 477 | 20230726 | 104300 | 1035200585 | 2330 | 2330 | 2335 | 2330 | 1784 |
| 478 | 20230726 | 104200 | 1031037055 | 2335 | 2335 | 2335 | 2335 | 62 |
| 479 | 20230726 | 104100 | 1030892285 | 2335 | 2335 | 2335 | 2330 | 741 |
| 480 | 20230726 | 104000 | 1029165735 | 2335 | 2335 | 2335 | 2330 | 2009 |
| 481 | 20230726 | 103900 | 1024484720 | 2335 | 2330 | 2335 | 2330 | 1723 |
| 482 | 20230726 | 103800 | 1020468655 | 2330 | 2335 | 2335 | 2330 | 3791 |
| 483 | 20230726 | 103700 | 1011634235 | 2335 | 2335 | 2335 | 2335 | 1306 |
| 484 | 20230726 | 103600 | 1008584725 | 2335 | 2330 | 2335 | 2330 | 76 |
| 485 | 20230726 | 103500 | 1008407630 | 2335 | 2330 | 2335 | 2330 | 749 |
| 486 | 20230726 | 103400 | 1006661910 | 2330 | 2330 | 2335 | 2330 | 4084 |
| 487 | 20230726 | 103300 | 997146175 | 2335 | 2335 | 2340 | 2330 | 920 |
| 488 | 20230726 | 103200 | 994997980 | 2335 | 2340 | 2340 | 2335 | 7901 |
| 489 | 20230726 | 103100 | 976547900 | 2340 | 2345 | 2345 | 2335 | 1352 |
| 490 | 20230726 | 103000 | 973385575 | 2345 | 2340 | 2345 | 2340 | 833 |
| 491 | 20230726 | 102900 | 971436340 | 2340 | 2345 | 2345 | 2340 | 2150 |
| 492 | 20230726 | 102800 | 966405325 | 2345 | 2350 | 2350 | 2345 | 3677 |
| 493 | 20230726 | 102700 | 957780750 | 2350 | 2350 | 2350 | 2345 | 247 |
| 494 | 20230726 | 102600 | 957200475 | 2350 | 2350 | 2355 | 2345 | 6989 |
| 495 | 20230726 | 102500 | 940794100 | 2350 | 2350 | 2355 | 2350 | 2102 |
| 496 | 20230726 | 102400 | 935854330 | 2350 | 2350 | 2355 | 2345 | 4776 |
| 497 | 20230726 | 102300 | 924631150 | 2355 | 2350 | 2355 | 2350 | 699 |
| 498 | 20230726 | 102200 | 922987680 | 2355 | 2350 | 2355 | 2350 | 6786 |
| 499 | 20230726 | 102100 | 907040475 | 2355 | 2350 | 2355 | 2350 | 1480 |
| 500 | 20230726 | 102000 | 903556475 | 2355 | 2355 | 2355 | 2350 | 5453 |
| 501 | 20230726 | 101900 | 890716610 | 2355 | 2350 | 2355 | 2350 | 6805 |
| 502 | 20230726 | 101800 | 874723360 | 2350 | 2350 | 2350 | 2345 | 5474 |
| 503 | 20230726 | 101700 | 861859470 | 2350 | 2350 | 2350 | 2350 | 189 |
| 504 | 20230726 | 101600 | 861415320 | 2350 | 2350 | 2350 | 2350 | 1986 |
| 505 | 20230726 | 101500 | 856748220 | 2350 | 2350 | 2350 | 2350 | 75 |
| 506 | 20230726 | 101400 | 856571970 | 2350 | 2355 | 2355 | 2350 | 74 |
| 507 | 20230726 | 101300 | 856398055 | 2355 | 2345 | 2355 | 2345 | 1732 |
| 508 | 20230726 | 101200 | 852320785 | 2345 | 2355 | 2355 | 2345 | 483 |
| 509 | 20230726 | 101100 | 851183420 | 2355 | 2355 | 2355 | 2355 | 12 |
| 510 | 20230726 | 101000 | 851155160 | 2345 | 2355 | 2355 | 2345 | 1416 |
| 511 | 20230726 | 100900 | 847834510 | 2355 | 2350 | 2355 | 2345 | 22955 |
| 512 | 20230726 | 100800 | 793964295 | 2350 | 2350 | 2350 | 2350 | 266 |
| 513 | 20230726 | 100700 | 793339195 | 2350 | 2350 | 2355 | 2350 | 3058 |
| 514 | 20230726 | 100600 | 786152880 | 2350 | 2345 | 2350 | 2345 | 610 |
| 515 | 20230726 | 100500 | 784720080 | 2350 | 2350 | 2355 | 2350 | 711 |
| 516 | 20230726 | 100400 | 783049220 | 2350 | 2350 | 2350 | 2350 | 2830 |
| 517 | 20230726 | 100300 | 776398720 | 2350 | 2355 | 2355 | 2345 | 112 |
| 518 | 20230726 | 100200 | 776135565 | 2350 | 2350 | 2350 | 2350 | 835 |
| 519 | 20230726 | 100100 | 774173315 | 2350 | 2350 | 2350 | 2345 | 2605 |
| 520 | 20230726 | 100000 | 768051570 | 2350 | 2345 | 2350 | 2340 | 4852 |
| 521 | 20230726 | 095900 | 756673470 | 2340 | 2340 | 2340 | 2335 | 4129 |
| 522 | 20230726 | 095800 | 747022250 | 2340 | 2345 | 2345 | 2335 | 5051 |
| 523 | 20230726 | 095700 | 735212840 | 2340 | 2340 | 2340 | 2335 | 7753 |
| 524 | 20230726 | 095600 | 717096320 | 2340 | 2340 | 2345 | 2335 | 15058 |
| 525 | 20230726 | 095500 | 681906675 | 2345 | 2340 | 2345 | 2340 | 7532 |
| 526 | 20230726 | 095400 | 664278820 | 2340 | 2345 | 2345 | 2340 | 1665 |
| 527 | 20230726 | 095300 | 660382705 | 2340 | 2345 | 2345 | 2340 | 24430 |
| 528 | 20230726 | 095200 | 603215855 | 2345 | 2345 | 2350 | 2340 | 3515 |
| 529 | 20230726 | 095100 | 594973065 | 2350 | 2350 | 2350 | 2345 | 1104 |
| 530 | 20230726 | 095000 | 592383665 | 2350 | 2350 | 2350 | 2350 | 611 |
| 531 | 20230726 | 094900 | 590947815 | 2345 | 2350 | 2350 | 2345 | 1404 |
| 532 | 20230726 | 094800 | 587655375 | 2340 | 2355 | 2355 | 2340 | 10755 |
| 533 | 20230726 | 094700 | 562451775 | 2355 | 2345 | 2355 | 2345 | 1707 |
| 534 | 20230726 | 094600 | 558448805 | 2355 | 2350 | 2355 | 2350 | 250 |
| 535 | 20230726 | 094500 | 557861055 | 2350 | 2355 | 2355 | 2350 | 7482 |
| 536 | 20230726 | 094400 | 540276165 | 2355 | 2355 | 2360 | 2350 | 3261 |
| 537 | 20230726 | 094300 | 532603550 | 2355 | 2350 | 2355 | 2350 | 4211 |
| 538 | 20230726 | 094200 | 522697190 | 2355 | 2355 | 2355 | 2355 | 290 |
| 539 | 20230726 | 094100 | 522014240 | 2360 | 2355 | 2360 | 2355 | 11609 |
| 540 | 20230726 | 094000 | 494674780 | 2355 | 2360 | 2360 | 2355 | 2204 |
| 541 | 20230726 | 093900 | 489484345 | 2360 | 2360 | 2360 | 2360 | 0 |
| 542 | 20230726 | 093800 | 489484345 | 2360 | 2360 | 2360 | 2360 | 2379 |
| 543 | 20230726 | 093700 | 483869905 | 2360 | 2360 | 2360 | 2355 | 712 |
| 544 | 20230726 | 093600 | 482192585 | 2360 | 2355 | 2360 | 2350 | 951 |
| 545 | 20230726 | 093500 | 479953980 | 2360 | 2360 | 2360 | 2355 | 2275 |
| 546 | 20230726 | 093400 | 474591330 | 2355 | 2355 | 2360 | 2355 | 798 |
| 547 | 20230726 | 093300 | 472712025 | 2355 | 2355 | 2360 | 2355 | 3269 |
| 548 | 20230726 | 093200 | 465012890 | 2355 | 2355 | 2355 | 2350 | 491 |
| 549 | 20230726 | 093100 | 463858455 | 2350 | 2355 | 2360 | 2350 | 1340 |
| 550 | 20230726 | 093000 | 460701090 | 2355 | 2365 | 2365 | 2355 | 1792 |
| 551 | 20230726 | 092900 | 456473975 | 2360 | 2355 | 2360 | 2345 | 2217 |
| 552 | 20230726 | 092800 | 451249095 | 2355 | 2335 | 2355 | 2335 | 25783 |
| 553 | 20230726 | 092700 | 390802145 | 2335 | 2340 | 2345 | 2335 | 3940 |
| 554 | 20230726 | 092600 | 381599225 | 2340 | 2335 | 2340 | 2335 | 13433 |
| 555 | 20230726 | 092500 | 350206240 | 2335 | 2335 | 2340 | 2335 | 100 |
| 556 | 20230726 | 092400 | 349972460 | 2335 | 2345 | 2345 | 2335 | 1685 |
| 557 | 20230726 | 092300 | 346031540 | 2345 | 2345 | 2345 | 2340 | 11224 |
| 558 | 20230726 | 092200 | 319736670 | 2345 | 2355 | 2355 | 2345 | 3529 |
| 559 | 20230726 | 092100 | 311452245 | 2350 | 2355 | 2355 | 2350 | 7687 |
| 560 | 20230726 | 092000 | 293380235 | 2355 | 2355 | 2355 | 2355 | 4007 |
| 561 | 20230726 | 091900 | 283943750 | 2355 | 2355 | 2355 | 2350 | 6064 |
| 562 | 20230726 | 091800 | 269666530 | 2355 | 2365 | 2365 | 2355 | 20462 |
| 563 | 20230726 | 091700 | 221419270 | 2360 | 2365 | 2365 | 2360 | 8268 |
| 564 | 20230726 | 091600 | 201879450 | 2365 | 2370 | 2370 | 2365 | 4593 |
| 565 | 20230726 | 091500 | 190998610 | 2370 | 2370 | 2375 | 2370 | 1950 |
| 566 | 20230726 | 091400 | 186376455 | 2375 | 2380 | 2385 | 2375 | 2450 |
| 567 | 20230726 | 091300 | 180555940 | 2385 | 2390 | 2395 | 2385 | 1510 |
| 568 | 20230726 | 091200 | 176954525 | 2390 | 2390 | 2390 | 2390 | 396 |
| 569 | 20230726 | 091100 | 176008085 | 2390 | 2380 | 2390 | 2375 | 7346 |
| 570 | 20230726 | 091000 | 158533915 | 2375 | 2380 | 2380 | 2370 | 2998 |
| 571 | 20230726 | 090900 | 151413230 | 2375 | 2375 | 2380 | 2370 | 1673 |
| 572 | 20230726 | 090800 | 147439880 | 2375 | 2375 | 2375 | 2370 | 5223 |
| 573 | 20230726 | 090700 | 135041230 | 2380 | 2375 | 2380 | 2370 | 10285 |
| 574 | 20230726 | 090600 | 110617430 | 2380 | 2375 | 2380 | 2375 | 5848 |
| 575 | 20230726 | 090500 | 96711740 | 2380 | 2375 | 2380 | 2375 | 5850 |
| 576 | 20230726 | 090400 | 82815290 | 2380 | 2390 | 2390 | 2375 | 1930 |
| 577 | 20230726 | 090300 | 78221670 | 2385 | 2395 | 2400 | 2385 | 11233 |
| 578 | 20230726 | 090200 | 51394070 | 2395 | 2400 | 2405 | 2395 | 3197 |
| 579 | 20230726 | 090100 | 43734200 | 2405 | 2410 | 2410 | 2400 | 4718 |
| 580 | 20230726 | 090000 | 32402835 | 2415 | 2405 | 2415 | 2405 | 13463 |