30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 9239 |
| 3 | 20230726 | 185500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20230726 | 185400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20230726 | 185300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20230726 | 185200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20230726 | 185100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20230726 | 185000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20230726 | 184900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20230726 | 184800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20230726 | 184700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20230726 | 184600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20230726 | 184500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20230726 | 184400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20230726 | 184300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20230726 | 184200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20230726 | 184100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20230726 | 184000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20230726 | 183900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20230726 | 183800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20230726 | 183700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20230726 | 183600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20230726 | 183500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20230726 | 183400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20230726 | 183300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20230726 | 183200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20230726 | 183100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20230726 | 183000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20230726 | 182900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20230726 | 182800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20230726 | 182700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20230726 | 182600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 9239 |
| 33 | 20230726 | 182500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20230726 | 182400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20230726 | 182300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20230726 | 182200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20230726 | 182100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20230726 | 182000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20230726 | 181900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20230726 | 181800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20230726 | 181700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20230726 | 181600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20230726 | 181500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20230726 | 181400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20230726 | 181300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20230726 | 181200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20230726 | 181100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20230726 | 181000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20230726 | 180900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20230726 | 180800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20230726 | 180700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20230726 | 180600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20230726 | 180500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20230726 | 180400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20230726 | 180300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20230726 | 180200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20230726 | 180100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20230726 | 180000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20230726 | 175900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20230726 | 175800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20230726 | 175700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20230726 | 175600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 9239 |
| 63 | 20230726 | 175500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20230726 | 175400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20230726 | 175300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20230726 | 175200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20230726 | 175100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20230726 | 175000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20230726 | 174900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20230726 | 174800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20230726 | 174700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20230726 | 174600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20230726 | 174500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20230726 | 174400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20230726 | 174300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20230726 | 174200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20230726 | 174100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20230726 | 174000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20230726 | 173900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20230726 | 173800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20230726 | 173700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20230726 | 173600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20230726 | 173500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20230726 | 173400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20230726 | 173300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20230726 | 173200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20230726 | 173100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20230726 | 173000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20230726 | 172900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20230726 | 172800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20230726 | 172700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20230726 | 172600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 9239 |
| 93 | 20230726 | 172500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20230726 | 172400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20230726 | 172300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20230726 | 172200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20230726 | 172100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20230726 | 172000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20230726 | 171900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20230726 | 171800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20230726 | 171700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20230726 | 171600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20230726 | 171500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20230726 | 171400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20230726 | 171300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20230726 | 171200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20230726 | 171100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20230726 | 171000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20230726 | 170900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20230726 | 170800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20230726 | 170700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20230726 | 170600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20230726 | 170500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20230726 | 170400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20230726 | 170300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20230726 | 170200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20230726 | 170100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20230726 | 170000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20230726 | 165900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20230726 | 165800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20230726 | 165700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20230726 | 165600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 9239 |
| 123 | 20230726 | 165500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20230726 | 165400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20230726 | 165300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20230726 | 165200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20230726 | 165100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20230726 | 165000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20230726 | 164900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20230726 | 164800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20230726 | 164700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20230726 | 164600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20230726 | 164500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20230726 | 164400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20230726 | 164300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20230726 | 164200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20230726 | 164100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20230726 | 164000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20230726 | 163900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20230726 | 163800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20230726 | 163700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20230726 | 163600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20230726 | 163500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20230726 | 163400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20230726 | 163300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20230726 | 163200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20230726 | 163100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20230726 | 163000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20230726 | 162900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20230726 | 162800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20230726 | 162700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20230726 | 162600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 9239 |
| 153 | 20230726 | 162500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20230726 | 162400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20230726 | 162300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20230726 | 162200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20230726 | 162100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20230726 | 162000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20230726 | 161900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20230726 | 161800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20230726 | 161700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20230726 | 161600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20230726 | 161500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20230726 | 161400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20230726 | 161300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20230726 | 161200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20230726 | 161100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20230726 | 161000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20230726 | 160900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20230726 | 160800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20230726 | 160700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20230726 | 160600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20230726 | 160500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20230726 | 160400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20230726 | 160300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20230726 | 160200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20230726 | 160100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20230726 | 160000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20230726 | 155900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20230726 | 155800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20230726 | 155700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20230726 | 155600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 9239 |
| 183 | 20230726 | 155500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20230726 | 155400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20230726 | 155300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20230726 | 155200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20230726 | 155100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20230726 | 155000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20230726 | 154900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20230726 | 154800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20230726 | 154700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20230726 | 154600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20230726 | 154500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20230726 | 154400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20230726 | 154300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20230726 | 154200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20230726 | 154100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20230726 | 154000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20230726 | 153900 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20230726 | 153800 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20230726 | 153700 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20230726 | 153600 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20230726 | 153500 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20230726 | 153400 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20230726 | 153300 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20230726 | 153200 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20230726 | 153100 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20230726 | 153000 | 2385665765 | 2370 | 2370 | 2370 | 2370 | 9239 |
| 209 | 20230726 | 152900 | 2363769335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20230726 | 152800 | 2363769335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20230726 | 152700 | 2363769335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20230726 | 152600 | 2363769335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 213 | 20230726 | 152500 | 2363769335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20230726 | 152400 | 2363769335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20230726 | 152300 | 2363769335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20230726 | 152200 | 2363769335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20230726 | 152100 | 2363769335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 218 | 20230726 | 152000 | 2363769335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 219 | 20230726 | 151900 | 2363769335 | 2370 | 2370 | 2375 | 2370 | 4823 |
| 220 | 20230726 | 151800 | 2352338615 | 2375 | 2370 | 2375 | 2370 | 3467 |
| 221 | 20230726 | 151700 | 2344121820 | 2370 | 2370 | 2370 | 2370 | 14 |
| 222 | 20230726 | 151600 | 2344088640 | 2370 | 2370 | 2370 | 2365 | 96 |
| 223 | 20230726 | 151500 | 2343861550 | 2370 | 2365 | 2370 | 2365 | 643 |
| 224 | 20230726 | 151400 | 2342340805 | 2360 | 2365 | 2365 | 2360 | 5040 |
| 225 | 20230726 | 151300 | 2330429710 | 2365 | 2370 | 2370 | 2360 | 3936 |
| 226 | 20230726 | 151200 | 2321139265 | 2370 | 2370 | 2370 | 2370 | 512 |
| 227 | 20230726 | 151100 | 2319925825 | 2370 | 2375 | 2375 | 2360 | 1148 |
| 228 | 20230726 | 151000 | 2317205315 | 2375 | 2365 | 2375 | 2365 | 2288 |
| 229 | 20230726 | 150900 | 2311783865 | 2365 | 2355 | 2365 | 2355 | 6621 |
| 230 | 20230726 | 150800 | 2296162925 | 2355 | 2355 | 2355 | 2355 | 5026 |
| 231 | 20230726 | 150700 | 2284326695 | 2355 | 2350 | 2355 | 2345 | 3265 |
| 232 | 20230726 | 150600 | 2276655140 | 2350 | 2350 | 2350 | 2345 | 1977 |
| 233 | 20230726 | 150500 | 2272018560 | 2355 | 2350 | 2355 | 2345 | 715 |
| 234 | 20230726 | 150400 | 2270340195 | 2355 | 2350 | 2355 | 2345 | 2233 |
| 235 | 20230726 | 150300 | 2265092995 | 2350 | 2355 | 2355 | 2350 | 1313 |
| 236 | 20230726 | 150200 | 2262006395 | 2355 | 2355 | 2355 | 2350 | 265 |
| 237 | 20230726 | 150100 | 2261383575 | 2355 | 2355 | 2360 | 2350 | 1067 |
| 238 | 20230726 | 150000 | 2258871035 | 2360 | 2355 | 2360 | 2350 | 2971 |
| 239 | 20230726 | 145900 | 2251887870 | 2360 | 2360 | 2360 | 2350 | 1922 |
| 240 | 20230726 | 145800 | 2247354080 | 2360 | 2360 | 2360 | 2355 | 880 |
| 241 | 20230726 | 145700 | 2245279165 | 2360 | 2355 | 2360 | 2355 | 542 |
| 242 | 20230726 | 145600 | 2244002740 | 2355 | 2355 | 2355 | 2355 | 1010 |
| 243 | 20230726 | 145500 | 2241624190 | 2355 | 2355 | 2355 | 2350 | 142 |
| 244 | 20230726 | 145400 | 2241289965 | 2355 | 2355 | 2355 | 2350 | 1351 |
| 245 | 20230726 | 145300 | 2238115065 | 2355 | 2350 | 2355 | 2350 | 71 |
| 246 | 20230726 | 145200 | 2237948200 | 2355 | 2350 | 2360 | 2350 | 3659 |
| 247 | 20230726 | 145100 | 2229344805 | 2350 | 2355 | 2355 | 2350 | 514 |
| 248 | 20230726 | 145000 | 2228136895 | 2350 | 2345 | 2350 | 2345 | 948 |
| 249 | 20230726 | 144900 | 2225909310 | 2350 | 2350 | 2350 | 2350 | 505 |
| 250 | 20230726 | 144800 | 2224722560 | 2350 | 2350 | 2355 | 2350 | 972 |
| 251 | 20230726 | 144700 | 2222438330 | 2355 | 2355 | 2355 | 2350 | 1047 |
| 252 | 20230726 | 144600 | 2219977600 | 2355 | 2355 | 2355 | 2355 | 204 |
| 253 | 20230726 | 144500 | 2219497180 | 2360 | 2355 | 2360 | 2355 | 2499 |
| 254 | 20230726 | 144400 | 2213612015 | 2355 | 2360 | 2360 | 2350 | 97 |
| 255 | 20230726 | 144300 | 2213383520 | 2355 | 2355 | 2360 | 2355 | 470 |
| 256 | 20230726 | 144200 | 2212276665 | 2350 | 2355 | 2355 | 2350 | 13 |
| 257 | 20230726 | 144100 | 2212246065 | 2355 | 2355 | 2355 | 2355 | 1178 |
| 258 | 20230726 | 144000 | 2209471875 | 2355 | 2355 | 2355 | 2355 | 3 |
| 259 | 20230726 | 143900 | 2209464810 | 2355 | 2355 | 2355 | 2355 | 1005 |
| 260 | 20230726 | 143800 | 2207098035 | 2355 | 2355 | 2355 | 2330 | 5063 |
| 261 | 20230726 | 143700 | 2195258130 | 2360 | 2360 | 2360 | 2360 | 22 |
| 262 | 20230726 | 143600 | 2195206210 | 2360 | 2345 | 2360 | 2345 | 7879 |
| 263 | 20230726 | 143500 | 2176666270 | 2350 | 2350 | 2350 | 2350 | 6 |
| 264 | 20230726 | 143400 | 2176652170 | 2350 | 2355 | 2355 | 2345 | 4253 |
| 265 | 20230726 | 143300 | 2166657880 | 2355 | 2355 | 2355 | 2350 | 15 |
| 266 | 20230726 | 143200 | 2166622605 | 2355 | 2355 | 2355 | 2355 | 31 |
| 267 | 20230726 | 143100 | 2166549600 | 2355 | 2355 | 2355 | 2355 | 0 |
| 268 | 20230726 | 143000 | 2166549600 | 2355 | 2355 | 2355 | 2345 | 1101 |
| 269 | 20230726 | 142900 | 2163966745 | 2355 | 2350 | 2355 | 2345 | 1630 |
| 270 | 20230726 | 142800 | 2160139385 | 2355 | 2345 | 2355 | 2345 | 1504 |
| 271 | 20230726 | 142700 | 2156604980 | 2350 | 2340 | 2350 | 2325 | 10454 |
| 272 | 20230726 | 142600 | 2132232975 | 2350 | 2345 | 2350 | 2335 | 6438 |
| 273 | 20230726 | 142500 | 2117168840 | 2340 | 2345 | 2345 | 2340 | 9139 |
| 274 | 20230726 | 142400 | 2095782330 | 2345 | 2345 | 2345 | 2345 | 506 |
| 275 | 20230726 | 142300 | 2094595760 | 2345 | 2340 | 2345 | 2340 | 1998 |
| 276 | 20230726 | 142200 | 2089919695 | 2335 | 2340 | 2340 | 2335 | 730 |
| 277 | 20230726 | 142100 | 2088212495 | 2350 | 2350 | 2355 | 2345 | 194 |
| 278 | 20230726 | 142000 | 2087756890 | 2355 | 2350 | 2355 | 2350 | 1429 |
| 279 | 20230726 | 141900 | 2084398735 | 2360 | 2360 | 2360 | 2360 | 0 |
| 280 | 20230726 | 141800 | 2084398735 | 2360 | 2360 | 2360 | 2360 | 0 |
| 281 | 20230726 | 141700 | 2084398735 | 2360 | 2355 | 2360 | 2350 | 3735 |
| 282 | 20230726 | 141600 | 2075613230 | 2350 | 2350 | 2350 | 2345 | 4699 |
| 283 | 20230726 | 141500 | 2064577920 | 2350 | 2345 | 2350 | 2345 | 101 |
| 284 | 20230726 | 141400 | 2064341070 | 2350 | 2345 | 2350 | 2345 | 117 |
| 285 | 20230726 | 141300 | 2064066700 | 2345 | 2340 | 2345 | 2340 | 3312 |
| 286 | 20230726 | 141200 | 2056310800 | 2340 | 2340 | 2340 | 2340 | 100 |
| 287 | 20230726 | 141100 | 2056076800 | 2340 | 2340 | 2340 | 2335 | 639 |
| 288 | 20230726 | 141000 | 2054582595 | 2340 | 2340 | 2340 | 2340 | 5 |
| 289 | 20230726 | 140900 | 2054570895 | 2345 | 2330 | 2345 | 2330 | 534 |
| 290 | 20230726 | 140800 | 2053326165 | 2330 | 2330 | 2330 | 2330 | 185 |
| 291 | 20230726 | 140700 | 2052895115 | 2330 | 2330 | 2330 | 2330 | 2500 |
| 292 | 20230726 | 140600 | 2047070115 | 2350 | 2345 | 2350 | 2345 | 5010 |
| 293 | 20230726 | 140500 | 2035320110 | 2330 | 2330 | 2330 | 2330 | 100 |
| 294 | 20230726 | 140400 | 2035087110 | 2345 | 2345 | 2345 | 2345 | 0 |
| 295 | 20230726 | 140300 | 2035087110 | 2345 | 2345 | 2345 | 2345 | 41 |
| 296 | 20230726 | 140200 | 2034990965 | 2325 | 2345 | 2345 | 2325 | 4241 |
| 297 | 20230726 | 140100 | 2025111595 | 2345 | 2330 | 2345 | 2330 | 7058 |
| 298 | 20230726 | 140000 | 2008665860 | 2325 | 2325 | 2325 | 2325 | 5111 |
| 299 | 20230726 | 135900 | 1996782785 | 2325 | 2325 | 2325 | 2325 | 3346 |
| 300 | 20230726 | 135800 | 1989003335 | 2325 | 2330 | 2335 | 2325 | 9357 |
| 301 | 20230726 | 135700 | 1967204175 | 2335 | 2335 | 2335 | 2335 | 1040 |
| 302 | 20230726 | 135600 | 1964775775 | 2335 | 2335 | 2335 | 2335 | 1013 |
| 303 | 20230726 | 135500 | 1962410420 | 2335 | 2335 | 2335 | 2335 | 0 |
| 304 | 20230726 | 135400 | 1962410420 | 2335 | 2340 | 2340 | 2335 | 297 |
| 305 | 20230726 | 135300 | 1961716920 | 2335 | 2335 | 2335 | 2335 | 1001 |
| 306 | 20230726 | 135200 | 1959379585 | 2335 | 2335 | 2335 | 2335 | 5407 |
| 307 | 20230726 | 135100 | 1946754240 | 2340 | 2340 | 2340 | 2340 | 0 |
| 308 | 20230726 | 135000 | 1946754240 | 2340 | 2345 | 2345 | 2340 | 1449 |
| 309 | 20230726 | 134900 | 1943361580 | 2340 | 2345 | 2345 | 2340 | 2530 |
| 310 | 20230726 | 134800 | 1937435730 | 2345 | 2345 | 2345 | 2345 | 2170 |
| 311 | 20230726 | 134700 | 1932347080 | 2340 | 2340 | 2340 | 2340 | 0 |
| 312 | 20230726 | 134600 | 1932347080 | 2340 | 2340 | 2345 | 2340 | 5401 |
| 313 | 20230726 | 134500 | 1919708735 | 2340 | 2340 | 2345 | 2340 | 2168 |
| 314 | 20230726 | 134400 | 1914635605 | 2345 | 2340 | 2345 | 2340 | 4675 |
| 315 | 20230726 | 134300 | 1903696090 | 2345 | 2335 | 2345 | 2335 | 784 |
| 316 | 20230726 | 134200 | 1901864240 | 2335 | 2330 | 2335 | 2330 | 1300 |
| 317 | 20230726 | 134100 | 1898833740 | 2345 | 2335 | 2345 | 2330 | 4420 |
| 318 | 20230726 | 134000 | 1888533210 | 2335 | 2340 | 2340 | 2335 | 2769 |
| 319 | 20230726 | 133900 | 1882066915 | 2340 | 2340 | 2340 | 2340 | 239 |
| 320 | 20230726 | 133800 | 1881507655 | 2340 | 2340 | 2345 | 2340 | 1553 |
| 321 | 20230726 | 133700 | 1877869405 | 2340 | 2345 | 2345 | 2340 | 549 |
| 322 | 20230726 | 133600 | 1876584730 | 2345 | 2340 | 2345 | 2340 | 827 |
| 323 | 20230726 | 133500 | 1874649545 | 2340 | 2340 | 2345 | 2340 | 791 |
| 324 | 20230726 | 133400 | 1872798530 | 2340 | 2340 | 2340 | 2340 | 138 |
| 325 | 20230726 | 133300 | 1872475610 | 2345 | 2345 | 2345 | 2345 | 6 |
| 326 | 20230726 | 133200 | 1872461540 | 2350 | 2350 | 2350 | 2350 | 330 |
| 327 | 20230726 | 133100 | 1871686040 | 2350 | 2350 | 2350 | 2345 | 2621 |
| 328 | 20230726 | 133000 | 1865539690 | 2350 | 2350 | 2350 | 2350 | 3 |
| 329 | 20230726 | 132900 | 1865532640 | 2350 | 2350 | 2350 | 2345 | 72 |
| 330 | 20230726 | 132800 | 1865363465 | 2345 | 2345 | 2345 | 2345 | 616 |
| 331 | 20230726 | 132700 | 1863918945 | 2345 | 2345 | 2345 | 2345 | 1 |
| 332 | 20230726 | 132600 | 1863916600 | 2335 | 2340 | 2345 | 2335 | 1284 |
| 333 | 20230726 | 132500 | 1860917585 | 2335 | 2350 | 2355 | 2320 | 15875 |
| 334 | 20230726 | 132400 | 1823998580 | 2350 | 2350 | 2350 | 2350 | 554 |
| 335 | 20230726 | 132300 | 1822696680 | 2350 | 2345 | 2350 | 2340 | 502 |
| 336 | 20230726 | 132200 | 1821519950 | 2340 | 2350 | 2350 | 2340 | 300 |
| 337 | 20230726 | 132100 | 1820816860 | 2355 | 2355 | 2355 | 2340 | 454 |
| 338 | 20230726 | 132000 | 1819750225 | 2350 | 2350 | 2350 | 2350 | 342 |
| 339 | 20230726 | 131900 | 1818946525 | 2355 | 2345 | 2355 | 2345 | 3250 |
| 340 | 20230726 | 131800 | 1811309860 | 2335 | 2335 | 2335 | 2335 | 3 |
| 341 | 20230726 | 131700 | 1811302855 | 2335 | 2345 | 2345 | 2330 | 8091 |
| 342 | 20230726 | 131600 | 1792421765 | 2340 | 2340 | 2340 | 2340 | 312 |
| 343 | 20230726 | 131500 | 1791691685 | 2340 | 2350 | 2355 | 2340 | 1730 |
| 344 | 20230726 | 131400 | 1787629205 | 2345 | 2345 | 2345 | 2345 | 1989 |
| 345 | 20230726 | 131300 | 1782965000 | 2345 | 2345 | 2345 | 2345 | 1 |
| 346 | 20230726 | 131200 | 1782962655 | 2330 | 2340 | 2340 | 2330 | 2000 |
| 347 | 20230726 | 131100 | 1778292115 | 2330 | 2335 | 2335 | 2330 | 150 |
| 348 | 20230726 | 131000 | 1777942535 | 2340 | 2330 | 2340 | 2330 | 1125 |
| 349 | 20230726 | 130900 | 1775319390 | 2335 | 2340 | 2340 | 2335 | 2307 |
| 350 | 20230726 | 130800 | 1769932010 | 2345 | 2335 | 2345 | 2335 | 783 |
| 351 | 20230726 | 130700 | 1768099450 | 2340 | 2335 | 2340 | 2335 | 16 |
| 352 | 20230726 | 130600 | 1768062085 | 2345 | 2340 | 2345 | 2335 | 2202 |
| 353 | 20230726 | 130500 | 1762919585 | 2345 | 2340 | 2345 | 2335 | 3147 |
| 354 | 20230726 | 130400 | 1755554210 | 2340 | 2335 | 2340 | 2335 | 104 |
| 355 | 20230726 | 130300 | 1755311350 | 2335 | 2340 | 2340 | 2335 | 395 |
| 356 | 20230726 | 130200 | 1754388540 | 2335 | 2340 | 2340 | 2335 | 9051 |
| 357 | 20230726 | 130100 | 1733251970 | 2340 | 2345 | 2345 | 2335 | 12538 |
| 358 | 20230726 | 130000 | 1703912185 | 2350 | 2345 | 2350 | 2345 | 3501 |
| 359 | 20230726 | 125900 | 1695702335 | 2350 | 2350 | 2350 | 2345 | 2056 |
| 360 | 20230726 | 125800 | 1690880235 | 2350 | 2350 | 2350 | 2350 | 871 |
| 361 | 20230726 | 125700 | 1688833385 | 2350 | 2350 | 2350 | 2350 | 146 |
| 362 | 20230726 | 125600 | 1688490285 | 2345 | 2350 | 2350 | 2345 | 650 |
| 363 | 20230726 | 125500 | 1686963450 | 2350 | 2360 | 2360 | 2350 | 504 |
| 364 | 20230726 | 125400 | 1685778760 | 2350 | 2365 | 2365 | 2350 | 384 |
| 365 | 20230726 | 125300 | 1684874915 | 2365 | 2360 | 2365 | 2360 | 2766 |
| 366 | 20230726 | 125200 | 1678347130 | 2360 | 2355 | 2360 | 2350 | 2092 |
| 367 | 20230726 | 125100 | 1673425730 | 2360 | 2360 | 2360 | 2355 | 26 |
| 368 | 20230726 | 125000 | 1673364460 | 2360 | 2365 | 2365 | 2355 | 796 |
| 369 | 20230726 | 124900 | 1671488545 | 2365 | 2360 | 2365 | 2360 | 208 |
| 370 | 20230726 | 124800 | 1670997645 | 2360 | 2355 | 2360 | 2350 | 1407 |
| 371 | 20230726 | 124700 | 1667683140 | 2360 | 2360 | 2360 | 2355 | 10 |
| 372 | 20230726 | 124600 | 1667659565 | 2360 | 2355 | 2360 | 2355 | 7 |
| 373 | 20230726 | 124500 | 1667643060 | 2355 | 2350 | 2355 | 2350 | 6459 |
| 374 | 20230726 | 124400 | 1652464280 | 2355 | 2355 | 2355 | 2350 | 3049 |
| 375 | 20230726 | 124300 | 1645289375 | 2355 | 2350 | 2355 | 2350 | 8015 |
| 376 | 20230726 | 124200 | 1626454120 | 2350 | 2340 | 2350 | 2335 | 11724 |
| 377 | 20230726 | 124100 | 1599073965 | 2355 | 2350 | 2355 | 2340 | 5428 |
| 378 | 20230726 | 124000 | 1586343360 | 2350 | 2350 | 2355 | 2335 | 9213 |
| 379 | 20230726 | 123900 | 1564784325 | 2355 | 2355 | 2355 | 2345 | 16169 |
| 380 | 20230726 | 123800 | 1526782485 | 2360 | 2360 | 2360 | 2360 | 621 |
| 381 | 20230726 | 123700 | 1525316925 | 2365 | 2365 | 2365 | 2355 | 401 |
| 382 | 20230726 | 123600 | 1524371560 | 2355 | 2360 | 2360 | 2355 | 2533 |
| 383 | 20230726 | 123500 | 1518403845 | 2355 | 2355 | 2355 | 2355 | 685 |
| 384 | 20230726 | 123400 | 1516790670 | 2360 | 2360 | 2360 | 2360 | 520 |
| 385 | 20230726 | 123300 | 1515563470 | 2360 | 2360 | 2360 | 2360 | 542 |
| 386 | 20230726 | 123200 | 1514284350 | 2360 | 2360 | 2360 | 2360 | 1722 |
| 387 | 20230726 | 123100 | 1510220430 | 2360 | 2365 | 2370 | 2360 | 92 |
| 388 | 20230726 | 123000 | 1510002850 | 2365 | 2370 | 2370 | 2365 | 950 |
| 389 | 20230726 | 122900 | 1507755850 | 2370 | 2365 | 2370 | 2365 | 38 |
| 390 | 20230726 | 122800 | 1507665955 | 2365 | 2375 | 2375 | 2365 | 14193 |
| 391 | 20230726 | 122700 | 1474077300 | 2370 | 2370 | 2370 | 2370 | 0 |
| 392 | 20230726 | 122600 | 1474077300 | 2370 | 2370 | 2370 | 2370 | 0 |
| 393 | 20230726 | 122500 | 1474077300 | 2370 | 2375 | 2375 | 2370 | 1282 |
| 394 | 20230726 | 122400 | 1471037395 | 2375 | 2380 | 2380 | 2375 | 2505 |
| 395 | 20230726 | 122300 | 1465080495 | 2390 | 2390 | 2390 | 2390 | 2481 |
| 396 | 20230726 | 122200 | 1459150905 | 2390 | 2390 | 2390 | 2390 | 3675 |
| 397 | 20230726 | 122100 | 1450367655 | 2395 | 2375 | 2395 | 2375 | 5130 |
| 398 | 20230726 | 122000 | 1438103030 | 2375 | 2380 | 2380 | 2375 | 3523 |
| 399 | 20230726 | 121900 | 1429734655 | 2390 | 2390 | 2390 | 2390 | 8 |
| 400 | 20230726 | 121800 | 1429715535 | 2380 | 2380 | 2380 | 2380 | 100 |
| 401 | 20230726 | 121700 | 1429477535 | 2380 | 2380 | 2395 | 2380 | 5635 |
| 402 | 20230726 | 121600 | 1416066220 | 2380 | 2370 | 2380 | 2370 | 5206 |
| 403 | 20230726 | 121500 | 1403689080 | 2370 | 2365 | 2370 | 2365 | 849 |
| 404 | 20230726 | 121400 | 1401679920 | 2365 | 2365 | 2365 | 2365 | 2977 |
| 405 | 20230726 | 121300 | 1394639315 | 2365 | 2370 | 2370 | 2365 | 2934 |
| 406 | 20230726 | 121200 | 1387698480 | 2370 | 2370 | 2370 | 2370 | 5549 |
| 407 | 20230726 | 121100 | 1374547350 | 2345 | 2345 | 2345 | 2345 | 0 |
| 408 | 20230726 | 121000 | 1374547350 | 2345 | 2370 | 2370 | 2345 | 39504 |
| 409 | 20230726 | 120900 | 1281585990 | 2370 | 2370 | 2370 | 2370 | 2250 |
| 410 | 20230726 | 120800 | 1276253490 | 2375 | 2375 | 2375 | 2375 | 2451 |
| 411 | 20230726 | 120700 | 1270432365 | 2375 | 2380 | 2380 | 2375 | 1594 |
| 412 | 20230726 | 120600 | 1266642745 | 2380 | 2380 | 2380 | 2380 | 263 |
| 413 | 20230726 | 120500 | 1266016805 | 2380 | 2380 | 2380 | 2380 | 252 |
| 414 | 20230726 | 120400 | 1265417045 | 2390 | 2390 | 2390 | 2390 | 1 |
| 415 | 20230726 | 120300 | 1265414655 | 2395 | 2395 | 2395 | 2395 | 1 |
| 416 | 20230726 | 120200 | 1265412260 | 2395 | 2395 | 2395 | 2395 | 1000 |
| 417 | 20230726 | 120100 | 1263017260 | 2395 | 2380 | 2395 | 2380 | 2181 |
| 418 | 20230726 | 120000 | 1257803790 | 2380 | 2380 | 2380 | 2380 | 95 |
| 419 | 20230726 | 115900 | 1257577690 | 2380 | 2380 | 2380 | 2380 | 204 |
| 420 | 20230726 | 115800 | 1257092170 | 2375 | 2375 | 2375 | 2375 | 161 |
| 421 | 20230726 | 115700 | 1256709795 | 2375 | 2380 | 2380 | 2375 | 21 |
| 422 | 20230726 | 115600 | 1256659915 | 2380 | 2385 | 2385 | 2380 | 546 |
| 423 | 20230726 | 115500 | 1255357800 | 2385 | 2385 | 2385 | 2385 | 410 |
| 424 | 20230726 | 115400 | 1254379950 | 2385 | 2380 | 2385 | 2375 | 4130 |
| 425 | 20230726 | 115300 | 1244568400 | 2385 | 2380 | 2385 | 2380 | 101 |
| 426 | 20230726 | 115200 | 1244327765 | 2380 | 2385 | 2385 | 2380 | 422 |
| 427 | 20230726 | 115100 | 1243321300 | 2380 | 2380 | 2380 | 2380 | 4510 |
| 428 | 20230726 | 115000 | 1232587500 | 2385 | 2390 | 2390 | 2385 | 750 |
| 429 | 20230726 | 114900 | 1230798625 | 2390 | 2390 | 2390 | 2385 | 12 |
| 430 | 20230726 | 114800 | 1230769995 | 2380 | 2380 | 2380 | 2380 | 3 |
| 431 | 20230726 | 114700 | 1230762855 | 2380 | 2390 | 2390 | 2380 | 941 |
| 432 | 20230726 | 114600 | 1228517785 | 2390 | 2390 | 2390 | 2390 | 1287 |
| 433 | 20230726 | 114500 | 1225441855 | 2390 | 2390 | 2390 | 2390 | 0 |
| 434 | 20230726 | 114400 | 1225441855 | 2390 | 2380 | 2390 | 2380 | 4001 |
| 435 | 20230726 | 114300 | 1215919465 | 2380 | 2385 | 2385 | 2380 | 3000 |
| 436 | 20230726 | 114200 | 1208767905 | 2390 | 2390 | 2390 | 2390 | 6 |
| 437 | 20230726 | 114100 | 1208753565 | 2385 | 2385 | 2385 | 2385 | 1459 |
| 438 | 20230726 | 114000 | 1205273850 | 2385 | 2385 | 2385 | 2385 | 38 |
| 439 | 20230726 | 113900 | 1205183220 | 2385 | 2380 | 2385 | 2380 | 298 |
| 440 | 20230726 | 113800 | 1204472495 | 2380 | 2380 | 2380 | 2380 | 807 |
| 441 | 20230726 | 113700 | 1202551835 | 2385 | 2385 | 2385 | 2385 | 6 |
| 442 | 20230726 | 113600 | 1202537525 | 2370 | 2370 | 2370 | 2370 | 300 |
| 443 | 20230726 | 113500 | 1201826525 | 2370 | 2370 | 2370 | 2370 | 367 |
| 444 | 20230726 | 113400 | 1200956735 | 2370 | 2385 | 2385 | 2370 | 7675 |
| 445 | 20230726 | 113300 | 1182760970 | 2385 | 2370 | 2385 | 2370 | 231 |
| 446 | 20230726 | 113200 | 1182210080 | 2385 | 2385 | 2385 | 2385 | 11 |
| 447 | 20230726 | 113100 | 1182183845 | 2375 | 2380 | 2380 | 2375 | 11934 |
| 448 | 20230726 | 113000 | 1153839165 | 2380 | 2380 | 2380 | 2380 | 100 |
| 449 | 20230726 | 112900 | 1153601165 | 2385 | 2385 | 2385 | 2385 | 1 |
| 450 | 20230726 | 112800 | 1153598780 | 2380 | 2380 | 2380 | 2380 | 1825 |
| 451 | 20230726 | 112700 | 1149255280 | 2385 | 2385 | 2385 | 2385 | 67 |
| 452 | 20230726 | 112600 | 1149095485 | 2385 | 2380 | 2385 | 2380 | 1200 |
| 453 | 20230726 | 112500 | 1146238485 | 2385 | 2385 | 2385 | 2380 | 1048 |
| 454 | 20230726 | 112400 | 1143740095 | 2390 | 2385 | 2390 | 2385 | 5014 |
| 455 | 20230726 | 112300 | 1131763805 | 2390 | 2395 | 2395 | 2390 | 2487 |
| 456 | 20230726 | 112200 | 1125819650 | 2395 | 2390 | 2395 | 2390 | 2115 |
| 457 | 20230726 | 112100 | 1120764300 | 2390 | 2385 | 2390 | 2385 | 1801 |
| 458 | 20230726 | 112000 | 1116468910 | 2385 | 2385 | 2385 | 2385 | 1743 |
| 459 | 20230726 | 111900 | 1112311855 | 2385 | 2385 | 2385 | 2385 | 1 |
| 460 | 20230726 | 111800 | 1112309470 | 2380 | 2380 | 2380 | 2380 | 641 |
| 461 | 20230726 | 111700 | 1110783890 | 2385 | 2385 | 2385 | 2385 | 0 |
| 462 | 20230726 | 111600 | 1110783890 | 2385 | 2385 | 2385 | 2385 | 1 |
| 463 | 20230726 | 111500 | 1110781505 | 2385 | 2385 | 2385 | 2385 | 419 |
| 464 | 20230726 | 111400 | 1109782190 | 2385 | 2380 | 2385 | 2380 | 2330 |
| 465 | 20230726 | 111300 | 1104236140 | 2385 | 2385 | 2385 | 2380 | 109 |
| 466 | 20230726 | 111200 | 1103976410 | 2385 | 2385 | 2385 | 2380 | 4252 |
| 467 | 20230726 | 111100 | 1093856595 | 2385 | 2385 | 2385 | 2380 | 1110 |
| 468 | 20230726 | 111000 | 1091212790 | 2385 | 2385 | 2385 | 2380 | 28 |
| 469 | 20230726 | 110900 | 1091146125 | 2385 | 2380 | 2385 | 2380 | 518 |
| 470 | 20230726 | 110800 | 1089910780 | 2380 | 2370 | 2380 | 2370 | 108 |
| 471 | 20230726 | 110700 | 1089653860 | 2385 | 2380 | 2385 | 2380 | 916 |
| 472 | 20230726 | 110600 | 1087473395 | 2380 | 2380 | 2385 | 2380 | 1692 |
| 473 | 20230726 | 110500 | 1083445775 | 2380 | 2380 | 2380 | 2380 | 453 |
| 474 | 20230726 | 110400 | 1082367635 | 2380 | 2380 | 2380 | 2380 | 247 |
| 475 | 20230726 | 110300 | 1081779775 | 2380 | 2380 | 2380 | 2365 | 185 |
| 476 | 20230726 | 110200 | 1081340975 | 2380 | 2365 | 2380 | 2365 | 648 |
| 477 | 20230726 | 110100 | 1079808410 | 2380 | 2375 | 2380 | 2365 | 3047 |
| 478 | 20230726 | 110000 | 1072575180 | 2375 | 2375 | 2375 | 2370 | 1104 |
| 479 | 20230726 | 105900 | 1069955685 | 2370 | 2375 | 2385 | 2370 | 876 |
| 480 | 20230726 | 105800 | 1067878395 | 2385 | 2375 | 2385 | 2375 | 2051 |
| 481 | 20230726 | 105700 | 1063007260 | 2375 | 2385 | 2385 | 2370 | 348 |
| 482 | 20230726 | 105600 | 1062180735 | 2385 | 2380 | 2385 | 2380 | 1885 |
| 483 | 20230726 | 105500 | 1057691930 | 2380 | 2385 | 2385 | 2380 | 1981 |
| 484 | 20230726 | 105400 | 1052968730 | 2385 | 2385 | 2385 | 2365 | 511 |
| 485 | 20230726 | 105300 | 1051757995 | 2385 | 2385 | 2385 | 2385 | 3 |
| 486 | 20230726 | 105200 | 1051750840 | 2365 | 2385 | 2385 | 2365 | 6366 |
| 487 | 20230726 | 105100 | 1036657970 | 2385 | 2370 | 2385 | 2370 | 65 |
| 488 | 20230726 | 105000 | 1036503875 | 2375 | 2360 | 2375 | 2360 | 4090 |
| 489 | 20230726 | 104900 | 1026821680 | 2360 | 2355 | 2360 | 2345 | 3494 |
| 490 | 20230726 | 104800 | 1018604225 | 2345 | 2355 | 2355 | 2345 | 1861 |
| 491 | 20230726 | 104700 | 1014229550 | 2355 | 2350 | 2355 | 2345 | 5473 |
| 492 | 20230726 | 104600 | 1001353820 | 2360 | 2355 | 2360 | 2350 | 1626 |
| 493 | 20230726 | 104500 | 997530085 | 2355 | 2360 | 2370 | 2350 | 21594 |
| 494 | 20230726 | 104400 | 946656760 | 2365 | 2375 | 2375 | 2365 | 2506 |
| 495 | 20230726 | 104300 | 940720060 | 2360 | 2370 | 2385 | 2360 | 16010 |
| 496 | 20230726 | 104200 | 902853145 | 2370 | 2375 | 2380 | 2370 | 7462 |
| 497 | 20230726 | 104100 | 885156675 | 2380 | 2380 | 2380 | 2375 | 3531 |
| 498 | 20230726 | 104000 | 876769815 | 2380 | 2380 | 2390 | 2380 | 887 |
| 499 | 20230726 | 103900 | 874658745 | 2380 | 2380 | 2380 | 2380 | 3554 |
| 500 | 20230726 | 103800 | 866200225 | 2390 | 2390 | 2390 | 2385 | 1165 |
| 501 | 20230726 | 103700 | 863421480 | 2390 | 2390 | 2390 | 2390 | 20 |
| 502 | 20230726 | 103600 | 863373680 | 2385 | 2385 | 2385 | 2385 | 1110 |
| 503 | 20230726 | 103500 | 860726330 | 2385 | 2385 | 2390 | 2385 | 3860 |
| 504 | 20230726 | 103400 | 851516385 | 2380 | 2385 | 2385 | 2380 | 1685 |
| 505 | 20230726 | 103300 | 847497910 | 2385 | 2385 | 2385 | 2385 | 1102 |
| 506 | 20230726 | 103200 | 844869640 | 2385 | 2385 | 2385 | 2385 | 0 |
| 507 | 20230726 | 103100 | 844869640 | 2385 | 2380 | 2385 | 2375 | 1248 |
| 508 | 20230726 | 103000 | 841899075 | 2385 | 2380 | 2385 | 2380 | 302 |
| 509 | 20230726 | 102900 | 841180310 | 2385 | 2385 | 2385 | 2385 | 194 |
| 510 | 20230726 | 102800 | 840717620 | 2375 | 2380 | 2385 | 2375 | 2084 |
| 511 | 20230726 | 102700 | 835765900 | 2380 | 2390 | 2390 | 2375 | 23 |
| 512 | 20230726 | 102600 | 835711205 | 2370 | 2380 | 2390 | 2370 | 3142 |
| 513 | 20230726 | 102500 | 828252710 | 2380 | 2370 | 2380 | 2370 | 3002 |
| 514 | 20230726 | 102400 | 821128945 | 2390 | 2380 | 2390 | 2365 | 1531 |
| 515 | 20230726 | 102300 | 817490160 | 2375 | 2380 | 2380 | 2365 | 16421 |
| 516 | 20230726 | 102200 | 778481620 | 2375 | 2390 | 2390 | 2375 | 3692 |
| 517 | 20230726 | 102100 | 769699650 | 2395 | 2395 | 2395 | 2380 | 6129 |
| 518 | 20230726 | 102000 | 755077700 | 2395 | 2400 | 2400 | 2395 | 299 |
| 519 | 20230726 | 101900 | 754360955 | 2405 | 2400 | 2405 | 2385 | 5117 |
| 520 | 20230726 | 101800 | 742141880 | 2405 | 2405 | 2405 | 2395 | 42 |
| 521 | 20230726 | 101700 | 742041260 | 2390 | 2405 | 2405 | 2390 | 2120 |
| 522 | 20230726 | 101600 | 736968280 | 2405 | 2405 | 2410 | 2405 | 1756 |
| 523 | 20230726 | 101500 | 732745095 | 2405 | 2405 | 2405 | 2405 | 2164 |
| 524 | 20230726 | 101400 | 727540675 | 2410 | 2400 | 2410 | 2395 | 646 |
| 525 | 20230726 | 101300 | 725992360 | 2410 | 2400 | 2410 | 2390 | 3268 |
| 526 | 20230726 | 101200 | 718155210 | 2410 | 2395 | 2410 | 2395 | 2498 |
| 527 | 20230726 | 101100 | 712152055 | 2400 | 2400 | 2400 | 2400 | 2634 |
| 528 | 20230726 | 101000 | 705830455 | 2400 | 2410 | 2410 | 2390 | 1615 |
| 529 | 20230726 | 100900 | 701950950 | 2415 | 2415 | 2415 | 2415 | 211 |
| 530 | 20230726 | 100800 | 701441385 | 2415 | 2410 | 2415 | 2405 | 263 |
| 531 | 20230726 | 100700 | 700807565 | 2410 | 2405 | 2410 | 2400 | 1906 |
| 532 | 20230726 | 100600 | 696226395 | 2405 | 2415 | 2415 | 2385 | 8395 |
| 533 | 20230726 | 100500 | 676088050 | 2410 | 2405 | 2415 | 2400 | 474 |
| 534 | 20230726 | 100400 | 674948935 | 2400 | 2400 | 2415 | 2400 | 2153 |
| 535 | 20230726 | 100300 | 669776150 | 2400 | 2405 | 2420 | 2390 | 11563 |
| 536 | 20230726 | 100200 | 642056615 | 2400 | 2425 | 2425 | 2400 | 9428 |
| 537 | 20230726 | 100100 | 619369710 | 2415 | 2420 | 2425 | 2415 | 8952 |
| 538 | 20230726 | 100000 | 597734085 | 2425 | 2430 | 2430 | 2425 | 3702 |
| 539 | 20230726 | 095900 | 588756480 | 2425 | 2425 | 2430 | 2425 | 2075 |
| 540 | 20230726 | 095800 | 583724100 | 2425 | 2430 | 2430 | 2425 | 711 |
| 541 | 20230726 | 095700 | 581998870 | 2430 | 2430 | 2435 | 2430 | 8737 |
| 542 | 20230726 | 095600 | 560767755 | 2435 | 2435 | 2435 | 2435 | 1542 |
| 543 | 20230726 | 095500 | 557012985 | 2440 | 2445 | 2445 | 2435 | 30390 |
| 544 | 20230726 | 095400 | 482870795 | 2445 | 2450 | 2450 | 2445 | 4330 |
| 545 | 20230726 | 095300 | 472283845 | 2450 | 2445 | 2450 | 2445 | 13 |
| 546 | 20230726 | 095200 | 472252045 | 2450 | 2445 | 2450 | 2445 | 1068 |
| 547 | 20230726 | 095100 | 469640780 | 2450 | 2450 | 2450 | 2450 | 1 |
| 548 | 20230726 | 095000 | 469638330 | 2455 | 2450 | 2455 | 2445 | 230 |
| 549 | 20230726 | 094900 | 469075445 | 2455 | 2450 | 2455 | 2450 | 127 |
| 550 | 20230726 | 094800 | 468764290 | 2450 | 2450 | 2455 | 2450 | 5516 |
| 551 | 20230726 | 094700 | 455250075 | 2455 | 2450 | 2455 | 2450 | 1860 |
| 552 | 20230726 | 094600 | 450693065 | 2450 | 2450 | 2455 | 2450 | 262 |
| 553 | 20230726 | 094500 | 450050910 | 2455 | 2455 | 2455 | 2455 | 321 |
| 554 | 20230726 | 094400 | 449262855 | 2460 | 2460 | 2460 | 2460 | 885 |
| 555 | 20230726 | 094300 | 447085755 | 2460 | 2455 | 2460 | 2450 | 2806 |
| 556 | 20230726 | 094200 | 440197695 | 2455 | 2450 | 2455 | 2450 | 544 |
| 557 | 20230726 | 094100 | 438862835 | 2450 | 2455 | 2455 | 2450 | 446 |
| 558 | 20230726 | 094000 | 437770125 | 2455 | 2455 | 2455 | 2455 | 766 |
| 559 | 20230726 | 093900 | 435889595 | 2455 | 2455 | 2455 | 2455 | 10608 |
| 560 | 20230726 | 093800 | 409846955 | 2445 | 2450 | 2455 | 2445 | 1561 |
| 561 | 20230726 | 093700 | 406025290 | 2455 | 2445 | 2455 | 2440 | 329 |
| 562 | 20230726 | 093600 | 405220715 | 2445 | 2450 | 2450 | 2445 | 4371 |
| 563 | 20230726 | 093500 | 394523255 | 2455 | 2450 | 2460 | 2450 | 1044 |
| 564 | 20230726 | 093400 | 391960200 | 2455 | 2450 | 2455 | 2450 | 456 |
| 565 | 20230726 | 093300 | 390841730 | 2450 | 2450 | 2450 | 2445 | 611 |
| 566 | 20230726 | 093200 | 389344785 | 2440 | 2440 | 2440 | 2440 | 958 |
| 567 | 20230726 | 093100 | 387007265 | 2440 | 2440 | 2440 | 2440 | 1521 |
| 568 | 20230726 | 093000 | 383296025 | 2445 | 2440 | 2450 | 2435 | 7754 |
| 569 | 20230726 | 092900 | 364354875 | 2440 | 2460 | 2460 | 2440 | 3182 |
| 570 | 20230726 | 092800 | 356567180 | 2455 | 2460 | 2460 | 2440 | 9 |
| 571 | 20230726 | 092700 | 356545125 | 2460 | 2450 | 2465 | 2440 | 14928 |
| 572 | 20230726 | 092600 | 320092735 | 2465 | 2445 | 2465 | 2445 | 1229 |
| 573 | 20230726 | 092500 | 317081675 | 2450 | 2455 | 2455 | 2440 | 20648 |
| 574 | 20230726 | 092400 | 266553695 | 2455 | 2465 | 2465 | 2450 | 9436 |
| 575 | 20230726 | 092300 | 243393455 | 2465 | 2475 | 2475 | 2465 | 1368 |
| 576 | 20230726 | 092200 | 240020665 | 2470 | 2470 | 2475 | 2470 | 2702 |
| 577 | 20230726 | 092100 | 233346710 | 2475 | 2480 | 2480 | 2470 | 10952 |
| 578 | 20230726 | 092000 | 206266515 | 2480 | 2480 | 2485 | 2475 | 3232 |
| 579 | 20230726 | 091900 | 198263160 | 2485 | 2480 | 2490 | 2480 | 2849 |
| 580 | 20230726 | 091800 | 191177615 | 2480 | 2490 | 2495 | 2480 | 6021 |
| 581 | 20230726 | 091700 | 176225870 | 2490 | 2490 | 2490 | 2480 | 1827 |
| 582 | 20230726 | 091600 | 171694030 | 2490 | 2480 | 2490 | 2480 | 6418 |
| 583 | 20230726 | 091500 | 155768040 | 2490 | 2490 | 2490 | 2480 | 4881 |
| 584 | 20230726 | 091400 | 143647770 | 2490 | 2495 | 2495 | 2485 | 4516 |
| 585 | 20230726 | 091300 | 132396520 | 2495 | 2500 | 2500 | 2495 | 2091 |
| 586 | 20230726 | 091200 | 127178650 | 2500 | 2500 | 2510 | 2495 | 1266 |
| 587 | 20230726 | 091100 | 124016070 | 2510 | 2495 | 2510 | 2495 | 1096 |
| 588 | 20230726 | 091000 | 121278505 | 2495 | 2495 | 2495 | 2485 | 693 |
| 589 | 20230726 | 090900 | 119555995 | 2490 | 2490 | 2505 | 2490 | 1343 |
| 590 | 20230726 | 090800 | 116210355 | 2490 | 2495 | 2510 | 2490 | 2459 |
| 591 | 20230726 | 090700 | 110084510 | 2515 | 2515 | 2525 | 2495 | 15390 |
| 592 | 20230726 | 090600 | 71572425 | 2515 | 2520 | 2530 | 2515 | 5579 |
| 593 | 20230726 | 090500 | 57526800 | 2525 | 2520 | 2525 | 2520 | 11 |
| 594 | 20230726 | 090400 | 57499075 | 2525 | 2535 | 2535 | 2520 | 10057 |
| 595 | 20230726 | 090300 | 32083275 | 2535 | 2540 | 2540 | 2530 | 398 |
| 596 | 20230726 | 090200 | 31076170 | 2530 | 2535 | 2540 | 2530 | 2385 |
| 597 | 20230726 | 090100 | 25021120 | 2545 | 2545 | 2545 | 2535 | 628 |
| 598 | 20230726 | 090000 | 23428225 | 2540 | 2520 | 2545 | 2520 | 9289 |