29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 30312 |
| 3 | 20230726 | 184000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 4 | 20230726 | 183900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 5 | 20230726 | 183800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 6 | 20230726 | 183700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 7 | 20230726 | 183600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 8 | 20230726 | 183500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 9 | 20230726 | 183400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 10 | 20230726 | 183300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 11 | 20230726 | 183200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 12 | 20230726 | 183100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 13 | 20230726 | 183000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 14 | 20230726 | 182900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 15 | 20230726 | 182800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 16 | 20230726 | 182700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 17 | 20230726 | 182600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 18 | 20230726 | 182500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 19 | 20230726 | 182400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 20 | 20230726 | 182300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 21 | 20230726 | 182200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 22 | 20230726 | 182100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 23 | 20230726 | 182000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 24 | 20230726 | 181900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 25 | 20230726 | 181800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 26 | 20230726 | 181700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 27 | 20230726 | 181600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 28 | 20230726 | 181500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 29 | 20230726 | 181400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 30 | 20230726 | 181300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 31 | 20230726 | 181200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 32 | 20230726 | 181100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 30312 |
| 33 | 20230726 | 181000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 34 | 20230726 | 180900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 35 | 20230726 | 180800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 36 | 20230726 | 180700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 37 | 20230726 | 180600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 38 | 20230726 | 180500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 39 | 20230726 | 180400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 40 | 20230726 | 180300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 41 | 20230726 | 180200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 42 | 20230726 | 180100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 43 | 20230726 | 180000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 44 | 20230726 | 175900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 45 | 20230726 | 175800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 46 | 20230726 | 175700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 47 | 20230726 | 175600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 48 | 20230726 | 175500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 49 | 20230726 | 175400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 50 | 20230726 | 175300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 51 | 20230726 | 175200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 52 | 20230726 | 175100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 53 | 20230726 | 175000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 54 | 20230726 | 174900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 55 | 20230726 | 174800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 56 | 20230726 | 174700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 57 | 20230726 | 174600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 58 | 20230726 | 174500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 59 | 20230726 | 174400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 60 | 20230726 | 174300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 61 | 20230726 | 174200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 62 | 20230726 | 174100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 30312 |
| 63 | 20230726 | 174000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 64 | 20230726 | 173900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 65 | 20230726 | 173800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 66 | 20230726 | 173700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 67 | 20230726 | 173600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 68 | 20230726 | 173500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 69 | 20230726 | 173400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 70 | 20230726 | 173300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 71 | 20230726 | 173200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 72 | 20230726 | 173100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 73 | 20230726 | 173000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 74 | 20230726 | 172900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 75 | 20230726 | 172800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 76 | 20230726 | 172700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 77 | 20230726 | 172600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 78 | 20230726 | 172500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 79 | 20230726 | 172400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 80 | 20230726 | 172300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 81 | 20230726 | 172200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 82 | 20230726 | 172100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 83 | 20230726 | 172000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 84 | 20230726 | 171900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 85 | 20230726 | 171800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 86 | 20230726 | 171700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 87 | 20230726 | 171600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 88 | 20230726 | 171500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 89 | 20230726 | 171400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 90 | 20230726 | 171300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 91 | 20230726 | 171200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 92 | 20230726 | 171100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 30312 |
| 93 | 20230726 | 171000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 94 | 20230726 | 170900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 95 | 20230726 | 170800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 96 | 20230726 | 170700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 97 | 20230726 | 170600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 98 | 20230726 | 170500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 99 | 20230726 | 170400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 100 | 20230726 | 170300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 101 | 20230726 | 170200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 102 | 20230726 | 170100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 103 | 20230726 | 170000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 104 | 20230726 | 165900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 105 | 20230726 | 165800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 106 | 20230726 | 165700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 107 | 20230726 | 165600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 108 | 20230726 | 165500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 109 | 20230726 | 165400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 110 | 20230726 | 165300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 111 | 20230726 | 165200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 112 | 20230726 | 165100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 113 | 20230726 | 165000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 114 | 20230726 | 164900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 115 | 20230726 | 164800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 116 | 20230726 | 164700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 117 | 20230726 | 164600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 118 | 20230726 | 164500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 119 | 20230726 | 164400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 120 | 20230726 | 164300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 121 | 20230726 | 164200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 122 | 20230726 | 164100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 30312 |
| 123 | 20230726 | 164000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 124 | 20230726 | 163900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 125 | 20230726 | 163800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 126 | 20230726 | 163700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 127 | 20230726 | 163600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 128 | 20230726 | 163500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 129 | 20230726 | 163400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 130 | 20230726 | 163300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 131 | 20230726 | 163200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 132 | 20230726 | 163100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 133 | 20230726 | 163000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 134 | 20230726 | 162900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 135 | 20230726 | 162800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 136 | 20230726 | 162700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 137 | 20230726 | 162600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 138 | 20230726 | 162500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 139 | 20230726 | 162400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 140 | 20230726 | 162300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 141 | 20230726 | 162200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 142 | 20230726 | 162100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 143 | 20230726 | 162000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 144 | 20230726 | 161900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 145 | 20230726 | 161800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 146 | 20230726 | 161700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 147 | 20230726 | 161600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 148 | 20230726 | 161500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 149 | 20230726 | 161400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 150 | 20230726 | 161300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 151 | 20230726 | 161200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 152 | 20230726 | 161100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 30312 |
| 153 | 20230726 | 161000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 154 | 20230726 | 160900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 155 | 20230726 | 160800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 156 | 20230726 | 160700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 157 | 20230726 | 160600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 158 | 20230726 | 160500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 159 | 20230726 | 160400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 160 | 20230726 | 160300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 161 | 20230726 | 160200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 162 | 20230726 | 160100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 163 | 20230726 | 160000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 164 | 20230726 | 155900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 165 | 20230726 | 155800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 166 | 20230726 | 155700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 167 | 20230726 | 155600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 168 | 20230726 | 155500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 169 | 20230726 | 155400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 170 | 20230726 | 155300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 171 | 20230726 | 155200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 172 | 20230726 | 155100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 173 | 20230726 | 155000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 174 | 20230726 | 154900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 175 | 20230726 | 154800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 176 | 20230726 | 154700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 177 | 20230726 | 154600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 178 | 20230726 | 154500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 179 | 20230726 | 154400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 180 | 20230726 | 154300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 181 | 20230726 | 154200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 182 | 20230726 | 154100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 30312 |
| 183 | 20230726 | 154000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 184 | 20230726 | 153900 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 185 | 20230726 | 153800 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 186 | 20230726 | 153700 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 187 | 20230726 | 153600 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 188 | 20230726 | 153500 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 189 | 20230726 | 153400 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 190 | 20230726 | 153300 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 191 | 20230726 | 153200 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 192 | 20230726 | 153100 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 0 |
| 193 | 20230726 | 153000 | 2408719300 | 2240 | 2240 | 2240 | 2240 | 30312 |
| 194 | 20230726 | 152900 | 2340820420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20230726 | 152800 | 2340820420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20230726 | 152700 | 2340820420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20230726 | 152600 | 2340820420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20230726 | 152500 | 2340820420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20230726 | 152400 | 2340820420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20230726 | 152300 | 2340820420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20230726 | 152200 | 2340820420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20230726 | 152100 | 2340820420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20230726 | 152000 | 2340820420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 204 | 20230726 | 151900 | 2340820420 | 2230 | 2220 | 2250 | 2220 | 17312 |
| 205 | 20230726 | 151800 | 2302094405 | 2220 | 2210 | 2220 | 2200 | 8117 |
| 206 | 20230726 | 151700 | 2284202600 | 2210 | 2200 | 2210 | 2190 | 18851 |
| 207 | 20230726 | 151600 | 2242679730 | 2200 | 2195 | 2200 | 2185 | 3426 |
| 208 | 20230726 | 151500 | 2235159670 | 2180 | 2185 | 2195 | 2180 | 5096 |
| 209 | 20230726 | 151400 | 2223995175 | 2185 | 2180 | 2185 | 2180 | 2474 |
| 210 | 20230726 | 151300 | 2218590170 | 2180 | 2180 | 2180 | 2180 | 1 |
| 211 | 20230726 | 151200 | 2218587990 | 2175 | 2180 | 2180 | 2175 | 12137 |
| 212 | 20230726 | 151100 | 2192187360 | 2185 | 2185 | 2185 | 2185 | 2501 |
| 213 | 20230726 | 151000 | 2186722675 | 2180 | 2185 | 2190 | 2180 | 5018 |
| 214 | 20230726 | 150900 | 2175743560 | 2185 | 2175 | 2185 | 2170 | 5565 |
| 215 | 20230726 | 150800 | 2163589475 | 2175 | 2165 | 2175 | 2165 | 4059 |
| 216 | 20230726 | 150700 | 2154801730 | 2170 | 2170 | 2170 | 2170 | 500 |
| 217 | 20230726 | 150600 | 2153716730 | 2170 | 2180 | 2185 | 2170 | 2002 |
| 218 | 20230726 | 150500 | 2149372365 | 2175 | 2175 | 2175 | 2175 | 6694 |
| 219 | 20230726 | 150400 | 2134812915 | 2175 | 2175 | 2180 | 2175 | 584 |
| 220 | 20230726 | 150300 | 2133542160 | 2185 | 2180 | 2190 | 2180 | 8296 |
| 221 | 20230726 | 150200 | 2115455430 | 2185 | 2195 | 2195 | 2185 | 1956 |
| 222 | 20230726 | 150100 | 2111166190 | 2200 | 2195 | 2200 | 2195 | 4805 |
| 223 | 20230726 | 150000 | 2100611840 | 2195 | 2195 | 2195 | 2195 | 2002 |
| 224 | 20230726 | 145900 | 2096217450 | 2200 | 2200 | 2200 | 2200 | 25 |
| 225 | 20230726 | 145800 | 2096162450 | 2200 | 2200 | 2200 | 2200 | 2900 |
| 226 | 20230726 | 145700 | 2089782450 | 2200 | 2195 | 2200 | 2195 | 469 |
| 227 | 20230726 | 145600 | 2088752990 | 2195 | 2190 | 2195 | 2190 | 8356 |
| 228 | 20230726 | 145500 | 2070413435 | 2195 | 2195 | 2195 | 2195 | 0 |
| 229 | 20230726 | 145400 | 2070413435 | 2195 | 2190 | 2195 | 2190 | 2533 |
| 230 | 20230726 | 145300 | 2064866160 | 2190 | 2190 | 2190 | 2185 | 2319 |
| 231 | 20230726 | 145200 | 2059787960 | 2195 | 2180 | 2195 | 2180 | 7209 |
| 232 | 20230726 | 145100 | 2043986095 | 2185 | 2180 | 2185 | 2180 | 78 |
| 233 | 20230726 | 145000 | 2043815750 | 2170 | 2170 | 2170 | 2170 | 99 |
| 234 | 20230726 | 144900 | 2043600920 | 2185 | 2180 | 2185 | 2180 | 2 |
| 235 | 20230726 | 144800 | 2043596555 | 2170 | 2170 | 2170 | 2170 | 500 |
| 236 | 20230726 | 144700 | 2042511555 | 2190 | 2190 | 2190 | 2190 | 3 |
| 237 | 20230726 | 144600 | 2042504985 | 2190 | 2190 | 2190 | 2190 | 1 |
| 238 | 20230726 | 144500 | 2042502795 | 2190 | 2190 | 2190 | 2190 | 1 |
| 239 | 20230726 | 144400 | 2042500605 | 2175 | 2175 | 2175 | 2175 | 0 |
| 240 | 20230726 | 144300 | 2042500605 | 2175 | 2175 | 2175 | 2175 | 400 |
| 241 | 20230726 | 144200 | 2041630605 | 2190 | 2190 | 2190 | 2190 | 1 |
| 242 | 20230726 | 144100 | 2041628415 | 2185 | 2180 | 2185 | 2180 | 4127 |
| 243 | 20230726 | 144000 | 2032622420 | 2175 | 2170 | 2175 | 2170 | 3019 |
| 244 | 20230726 | 143900 | 2026061500 | 2170 | 2165 | 2170 | 2165 | 771 |
| 245 | 20230726 | 143800 | 2024392280 | 2170 | 2170 | 2170 | 2170 | 500 |
| 246 | 20230726 | 143700 | 2023307280 | 2170 | 2170 | 2175 | 2170 | 996 |
| 247 | 20230726 | 143600 | 2021145955 | 2175 | 2170 | 2175 | 2170 | 2837 |
| 248 | 20230726 | 143500 | 2014988810 | 2170 | 2160 | 2170 | 2160 | 211 |
| 249 | 20230726 | 143400 | 2014531050 | 2175 | 2175 | 2175 | 2175 | 1 |
| 250 | 20230726 | 143300 | 2014528875 | 2175 | 2175 | 2175 | 2175 | 0 |
| 251 | 20230726 | 143200 | 2014528875 | 2175 | 2175 | 2175 | 2175 | 1 |
| 252 | 20230726 | 143100 | 2014526700 | 2165 | 2165 | 2165 | 2165 | 153 |
| 253 | 20230726 | 143000 | 2014195455 | 2165 | 2165 | 2165 | 2165 | 0 |
| 254 | 20230726 | 142900 | 2014195455 | 2165 | 2165 | 2165 | 2165 | 40 |
| 255 | 20230726 | 142800 | 2014108855 | 2175 | 2175 | 2175 | 2175 | 0 |
| 256 | 20230726 | 142700 | 2014108855 | 2175 | 2175 | 2175 | 2175 | 0 |
| 257 | 20230726 | 142600 | 2014108855 | 2175 | 2170 | 2175 | 2170 | 769 |
| 258 | 20230726 | 142500 | 2012438425 | 2170 | 2170 | 2170 | 2170 | 174 |
| 259 | 20230726 | 142400 | 2012060845 | 2170 | 2170 | 2170 | 2170 | 1 |
| 260 | 20230726 | 142300 | 2012058675 | 2160 | 2160 | 2160 | 2160 | 0 |
| 261 | 20230726 | 142200 | 2012058675 | 2160 | 2180 | 2180 | 2160 | 1001 |
| 262 | 20230726 | 142100 | 2009896495 | 2170 | 2175 | 2175 | 2170 | 2038 |
| 263 | 20230726 | 142000 | 2005470830 | 2185 | 2185 | 2185 | 2185 | 1 |
| 264 | 20230726 | 141900 | 2005468645 | 2175 | 2175 | 2185 | 2175 | 7158 |
| 265 | 20230726 | 141800 | 1989899985 | 2175 | 2185 | 2195 | 2175 | 2456 |
| 266 | 20230726 | 141700 | 1984534215 | 2190 | 2200 | 2200 | 2185 | 4603 |
| 267 | 20230726 | 141600 | 1974446625 | 2195 | 2185 | 2195 | 2185 | 7605 |
| 268 | 20230726 | 141500 | 1957817090 | 2180 | 2165 | 2180 | 2165 | 2977 |
| 269 | 20230726 | 141400 | 1951336645 | 2165 | 2160 | 2165 | 2160 | 1531 |
| 270 | 20230726 | 141300 | 1948029190 | 2160 | 2160 | 2175 | 2160 | 4307 |
| 271 | 20230726 | 141200 | 1938690475 | 2175 | 2170 | 2175 | 2170 | 167 |
| 272 | 20230726 | 141100 | 1938327705 | 2180 | 2180 | 2180 | 2180 | 0 |
| 273 | 20230726 | 141000 | 1938327705 | 2180 | 2180 | 2180 | 2180 | 48 |
| 274 | 20230726 | 140900 | 1938223065 | 2185 | 2160 | 2185 | 2160 | 2423 |
| 275 | 20230726 | 140800 | 1932989360 | 2190 | 2165 | 2190 | 2165 | 3086 |
| 276 | 20230726 | 140700 | 1926285795 | 2175 | 2155 | 2175 | 2155 | 199 |
| 277 | 20230726 | 140600 | 1925856440 | 2170 | 2170 | 2185 | 2155 | 4785 |
| 278 | 20230726 | 140500 | 1915519280 | 2190 | 2185 | 2190 | 2165 | 2882 |
| 279 | 20230726 | 140400 | 1909255720 | 2185 | 2165 | 2185 | 2165 | 2044 |
| 280 | 20230726 | 140300 | 1904830390 | 2180 | 2170 | 2185 | 2170 | 4876 |
| 281 | 20230726 | 140200 | 1894213375 | 2165 | 2150 | 2165 | 2150 | 3827 |
| 282 | 20230726 | 140100 | 1885946015 | 2130 | 2140 | 2145 | 2130 | 956 |
| 283 | 20230726 | 140000 | 1883903625 | 2140 | 2135 | 2140 | 2135 | 5905 |
| 284 | 20230726 | 135900 | 1871290555 | 2130 | 2130 | 2130 | 2130 | 446 |
| 285 | 20230726 | 135800 | 1870340575 | 2115 | 2125 | 2135 | 2115 | 6986 |
| 286 | 20230726 | 135700 | 1855492720 | 2135 | 2135 | 2135 | 2105 | 5190 |
| 287 | 20230726 | 135600 | 1844523495 | 2140 | 2150 | 2150 | 2100 | 27141 |
| 288 | 20230726 | 135500 | 1787307150 | 2135 | 2140 | 2140 | 2135 | 1006 |
| 289 | 20230726 | 135400 | 1785158340 | 2160 | 2160 | 2160 | 2160 | 1 |
| 290 | 20230726 | 135300 | 1785156180 | 2150 | 2150 | 2160 | 2140 | 4212 |
| 291 | 20230726 | 135200 | 1776133235 | 2160 | 2150 | 2160 | 2150 | 101 |
| 292 | 20230726 | 135100 | 1775916075 | 2150 | 2160 | 2165 | 2150 | 7300 |
| 293 | 20230726 | 135000 | 1760186075 | 2165 | 2160 | 2165 | 2160 | 802 |
| 294 | 20230726 | 134900 | 1758453750 | 2160 | 2170 | 2170 | 2160 | 527 |
| 295 | 20230726 | 134800 | 1757313430 | 2180 | 2165 | 2180 | 2155 | 1002 |
| 296 | 20230726 | 134700 | 1755153075 | 2185 | 2180 | 2185 | 2180 | 1001 |
| 297 | 20230726 | 134600 | 1752970890 | 2185 | 2175 | 2185 | 2175 | 4596 |
| 298 | 20230726 | 134500 | 1742948765 | 2175 | 2170 | 2175 | 2150 | 482 |
| 299 | 20230726 | 134400 | 1741909085 | 2175 | 2175 | 2175 | 2175 | 109 |
| 300 | 20230726 | 134300 | 1741672010 | 2175 | 2180 | 2180 | 2175 | 201 |
| 301 | 20230726 | 134200 | 1741234830 | 2175 | 2165 | 2175 | 2165 | 3627 |
| 302 | 20230726 | 134100 | 1733350120 | 2165 | 2165 | 2165 | 2165 | 241 |
| 303 | 20230726 | 134000 | 1732828355 | 2165 | 2160 | 2165 | 2160 | 6357 |
| 304 | 20230726 | 133900 | 1719091665 | 2170 | 2170 | 2170 | 2170 | 234 |
| 305 | 20230726 | 133800 | 1718583885 | 2170 | 2170 | 2170 | 2155 | 919 |
| 306 | 20230726 | 133700 | 1716596525 | 2170 | 2170 | 2170 | 2170 | 0 |
| 307 | 20230726 | 133600 | 1716596525 | 2170 | 2160 | 2170 | 2150 | 5111 |
| 308 | 20230726 | 133500 | 1705552605 | 2170 | 2160 | 2170 | 2160 | 3903 |
| 309 | 20230726 | 133400 | 1697106720 | 2160 | 2165 | 2165 | 2160 | 1617 |
| 310 | 20230726 | 133300 | 1693613815 | 2155 | 2180 | 2185 | 2145 | 11171 |
| 311 | 20230726 | 133200 | 1669590555 | 2180 | 2185 | 2190 | 2180 | 3494 |
| 312 | 20230726 | 133100 | 1661952665 | 2190 | 2180 | 2190 | 2180 | 7441 |
| 313 | 20230726 | 133000 | 1645718785 | 2180 | 2175 | 2180 | 2150 | 8530 |
| 314 | 20230726 | 132900 | 1627166375 | 2170 | 2170 | 2170 | 2170 | 4093 |
| 315 | 20230726 | 132800 | 1618284565 | 2140 | 2150 | 2150 | 2140 | 6500 |
| 316 | 20230726 | 132700 | 1604339990 | 2170 | 2165 | 2170 | 2165 | 1000 |
| 317 | 20230726 | 132600 | 1602170090 | 2175 | 2160 | 2175 | 2160 | 836 |
| 318 | 20230726 | 132500 | 1600364315 | 2160 | 2170 | 2180 | 2160 | 6117 |
| 319 | 20230726 | 132400 | 1587149685 | 2185 | 2185 | 2185 | 2185 | 1 |
| 320 | 20230726 | 132300 | 1587147500 | 2170 | 2170 | 2170 | 2170 | 72 |
| 321 | 20230726 | 132200 | 1586991260 | 2185 | 2180 | 2185 | 2175 | 168 |
| 322 | 20230726 | 132100 | 1586625590 | 2190 | 2185 | 2190 | 2180 | 817 |
| 323 | 20230726 | 132000 | 1584841105 | 2190 | 2190 | 2190 | 2185 | 616 |
| 324 | 20230726 | 131900 | 1583495040 | 2185 | 2185 | 2185 | 2185 | 3634 |
| 325 | 20230726 | 131800 | 1575554750 | 2175 | 2170 | 2175 | 2170 | 2786 |
| 326 | 20230726 | 131700 | 1569500200 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 327 | 20230726 | 131600 | 1567330200 | 2170 | 2175 | 2175 | 2170 | 1616 |
| 328 | 20230726 | 131500 | 1563822900 | 2185 | 2170 | 2185 | 2170 | 2024 |
| 329 | 20230726 | 131400 | 1559430460 | 2180 | 2175 | 2180 | 2175 | 1160 |
| 330 | 20230726 | 131300 | 1556906285 | 2170 | 2180 | 2180 | 2140 | 6966 |
| 331 | 20230726 | 131200 | 1541873250 | 2145 | 2180 | 2180 | 2145 | 9139 |
| 332 | 20230726 | 131100 | 1522049340 | 2180 | 2155 | 2180 | 2155 | 6664 |
| 333 | 20230726 | 131000 | 1507554955 | 2170 | 2170 | 2180 | 2170 | 8943 |
| 334 | 20230726 | 130900 | 1488117490 | 2170 | 2170 | 2170 | 2170 | 960 |
| 335 | 20230726 | 130800 | 1486034290 | 2170 | 2170 | 2170 | 2170 | 0 |
| 336 | 20230726 | 130700 | 1486034290 | 2170 | 2170 | 2170 | 2170 | 2050 |
| 337 | 20230726 | 130600 | 1481585790 | 2170 | 2170 | 2170 | 2170 | 10 |
| 338 | 20230726 | 130500 | 1481564090 | 2175 | 2175 | 2175 | 2175 | 465 |
| 339 | 20230726 | 130400 | 1480552715 | 2175 | 2170 | 2175 | 2150 | 3901 |
| 340 | 20230726 | 130300 | 1472094590 | 2170 | 2150 | 2175 | 2150 | 2257 |
| 341 | 20230726 | 130200 | 1467239520 | 2145 | 2185 | 2185 | 2140 | 25702 |
| 342 | 20230726 | 130100 | 1411905840 | 2160 | 2170 | 2185 | 2160 | 20237 |
| 343 | 20230726 | 130000 | 1368111340 | 2160 | 2170 | 2190 | 2160 | 3001 |
| 344 | 20230726 | 125900 | 1361621175 | 2190 | 2185 | 2190 | 2185 | 3500 |
| 345 | 20230726 | 125800 | 1353967170 | 2190 | 2170 | 2190 | 2160 | 3704 |
| 346 | 20230726 | 125700 | 1345919980 | 2170 | 2160 | 2170 | 2140 | 7522 |
| 347 | 20230726 | 125600 | 1329682235 | 2185 | 2190 | 2190 | 2130 | 14929 |
| 348 | 20230726 | 125500 | 1297561310 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 349 | 20230726 | 125400 | 1295371310 | 2190 | 2190 | 2190 | 2190 | 200 |
| 350 | 20230726 | 125300 | 1294933310 | 2195 | 2185 | 2195 | 2175 | 4106 |
| 351 | 20230726 | 125200 | 1285966565 | 2190 | 2185 | 2195 | 2150 | 18624 |
| 352 | 20230726 | 125100 | 1245636365 | 2195 | 2200 | 2200 | 2155 | 7030 |
| 353 | 20230726 | 125000 | 1230355300 | 2185 | 2195 | 2195 | 2160 | 2472 |
| 354 | 20230726 | 124900 | 1224978060 | 2200 | 2195 | 2200 | 2195 | 6282 |
| 355 | 20230726 | 124800 | 1211170545 | 2195 | 2190 | 2195 | 2190 | 9299 |
| 356 | 20230726 | 124700 | 1190790725 | 2190 | 2190 | 2190 | 2190 | 0 |
| 357 | 20230726 | 124600 | 1190790725 | 2190 | 2175 | 2190 | 2175 | 87 |
| 358 | 20230726 | 124500 | 1190601485 | 2170 | 2175 | 2175 | 2170 | 1814 |
| 359 | 20230726 | 124400 | 1186662685 | 2175 | 2175 | 2175 | 2175 | 506 |
| 360 | 20230726 | 124300 | 1185562135 | 2190 | 2190 | 2190 | 2155 | 11545 |
| 361 | 20230726 | 124200 | 1160516530 | 2200 | 2200 | 2200 | 2200 | 1 |
| 362 | 20230726 | 124100 | 1160514330 | 2185 | 2200 | 2200 | 2185 | 5001 |
| 363 | 20230726 | 124000 | 1149587130 | 2205 | 2190 | 2205 | 2175 | 2001 |
| 364 | 20230726 | 123900 | 1145218375 | 2205 | 2195 | 2205 | 2195 | 3952 |
| 365 | 20230726 | 123800 | 1136543470 | 2195 | 2190 | 2195 | 2175 | 2291 |
| 366 | 20230726 | 123700 | 1131552865 | 2200 | 2205 | 2205 | 2190 | 1452 |
| 367 | 20230726 | 123600 | 1128372960 | 2195 | 2200 | 2200 | 2195 | 1050 |
| 368 | 20230726 | 123500 | 1126064210 | 2200 | 2195 | 2200 | 2175 | 8772 |
| 369 | 20230726 | 123400 | 1106892015 | 2200 | 2220 | 2220 | 2190 | 5300 |
| 370 | 20230726 | 123300 | 1095277210 | 2225 | 2200 | 2225 | 2195 | 1860 |
| 371 | 20230726 | 123200 | 1091166995 | 2205 | 2205 | 2205 | 2205 | 5000 |
| 372 | 20230726 | 123100 | 1080141995 | 2205 | 2195 | 2205 | 2195 | 650 |
| 373 | 20230726 | 123000 | 1078714245 | 2215 | 2215 | 2215 | 2215 | 24 |
| 374 | 20230726 | 122900 | 1078661085 | 2230 | 2225 | 2230 | 2200 | 4874 |
| 375 | 20230726 | 122800 | 1067896530 | 2210 | 2230 | 2230 | 2210 | 398 |
| 376 | 20230726 | 122700 | 1067016790 | 2230 | 2230 | 2230 | 2230 | 1 |
| 377 | 20230726 | 122600 | 1067014560 | 2230 | 2230 | 2230 | 2230 | 0 |
| 378 | 20230726 | 122500 | 1067014560 | 2230 | 2230 | 2230 | 2230 | 0 |
| 379 | 20230726 | 122400 | 1067014560 | 2230 | 2230 | 2230 | 2230 | 0 |
| 380 | 20230726 | 122300 | 1067014560 | 2230 | 2230 | 2230 | 2230 | 1 |
| 381 | 20230726 | 122200 | 1067012330 | 2230 | 2230 | 2230 | 2230 | 0 |
| 382 | 20230726 | 122100 | 1067012330 | 2230 | 2230 | 2230 | 2230 | 0 |
| 383 | 20230726 | 122000 | 1067012330 | 2230 | 2225 | 2230 | 2225 | 1001 |
| 384 | 20230726 | 121900 | 1064780630 | 2225 | 2225 | 2225 | 2225 | 1445 |
| 385 | 20230726 | 121800 | 1061565505 | 2225 | 2210 | 2225 | 2210 | 9034 |
| 386 | 20230726 | 121700 | 1041573470 | 2200 | 2200 | 2205 | 2200 | 10854 |
| 387 | 20230726 | 121600 | 1017644865 | 2205 | 2205 | 2205 | 2205 | 0 |
| 388 | 20230726 | 121500 | 1017644865 | 2205 | 2205 | 2210 | 2185 | 8001 |
| 389 | 20230726 | 121400 | 1000017330 | 2205 | 2190 | 2205 | 2190 | 11 |
| 390 | 20230726 | 121300 | 999993225 | 2205 | 2190 | 2205 | 2190 | 6 |
| 391 | 20230726 | 121200 | 999980070 | 2210 | 2205 | 2210 | 2205 | 901 |
| 392 | 20230726 | 121100 | 997993360 | 2210 | 2210 | 2210 | 2210 | 0 |
| 393 | 20230726 | 121000 | 997993360 | 2210 | 2210 | 2210 | 2210 | 100 |
| 394 | 20230726 | 120900 | 997772360 | 2210 | 2200 | 2210 | 2195 | 5973 |
| 395 | 20230726 | 120800 | 984585860 | 2210 | 2200 | 2210 | 2200 | 5011 |
| 396 | 20230726 | 120700 | 973561650 | 2190 | 2195 | 2220 | 2190 | 10846 |
| 397 | 20230726 | 120600 | 949678315 | 2220 | 2220 | 2220 | 2195 | 725 |
| 398 | 20230726 | 120500 | 948086865 | 2195 | 2220 | 2220 | 2195 | 3800 |
| 399 | 20230726 | 120400 | 939670865 | 2220 | 2220 | 2220 | 2220 | 1 |
| 400 | 20230726 | 120300 | 939668645 | 2200 | 2205 | 2205 | 2200 | 2440 |
| 401 | 20230726 | 120200 | 934299545 | 2220 | 2220 | 2220 | 2220 | 1 |
| 402 | 20230726 | 120100 | 934297325 | 2205 | 2205 | 2205 | 2205 | 500 |
| 403 | 20230726 | 120000 | 933194825 | 2220 | 2220 | 2220 | 2220 | 6 |
| 404 | 20230726 | 115900 | 933181505 | 2200 | 2200 | 2200 | 2200 | 7274 |
| 405 | 20230726 | 115800 | 917178705 | 2200 | 2205 | 2205 | 2200 | 861 |
| 406 | 20230726 | 115700 | 915281905 | 2205 | 2205 | 2205 | 2205 | 0 |
| 407 | 20230726 | 115600 | 915281905 | 2205 | 2205 | 2205 | 2205 | 0 |
| 408 | 20230726 | 115500 | 915281905 | 2205 | 2225 | 2225 | 2205 | 1500 |
| 409 | 20230726 | 115400 | 911954405 | 2230 | 2230 | 2230 | 2230 | 0 |
| 410 | 20230726 | 115300 | 911954405 | 2230 | 2230 | 2230 | 2230 | 0 |
| 411 | 20230726 | 115200 | 911954405 | 2230 | 2220 | 2230 | 2220 | 301 |
| 412 | 20230726 | 115100 | 911286175 | 2220 | 2205 | 2220 | 2205 | 1360 |
| 413 | 20230726 | 115000 | 908277610 | 2205 | 2205 | 2205 | 2205 | 935 |
| 414 | 20230726 | 114900 | 906215935 | 2220 | 2205 | 2220 | 2200 | 4702 |
| 415 | 20230726 | 114800 | 895818300 | 2205 | 2230 | 2230 | 2205 | 8968 |
| 416 | 20230726 | 114700 | 875979235 | 2225 | 2230 | 2230 | 2225 | 1787 |
| 417 | 20230726 | 114600 | 872002755 | 2240 | 2240 | 2240 | 2240 | 0 |
| 418 | 20230726 | 114500 | 872002755 | 2240 | 2240 | 2240 | 2240 | 36 |
| 419 | 20230726 | 114400 | 871922115 | 2240 | 2240 | 2240 | 2240 | 12 |
| 420 | 20230726 | 114300 | 871895235 | 2240 | 2240 | 2240 | 2240 | 1 |
| 421 | 20230726 | 114200 | 871892995 | 2230 | 2230 | 2230 | 2230 | 32 |
| 422 | 20230726 | 114100 | 871821635 | 2230 | 2230 | 2230 | 2230 | 174 |
| 423 | 20230726 | 114000 | 871433615 | 2240 | 2240 | 2240 | 2240 | 0 |
| 424 | 20230726 | 113900 | 871433615 | 2240 | 2240 | 2240 | 2240 | 300 |
| 425 | 20230726 | 113800 | 870761615 | 2240 | 2240 | 2240 | 2240 | 3090 |
| 426 | 20230726 | 113700 | 863840015 | 2240 | 2240 | 2240 | 2240 | 3 |
| 427 | 20230726 | 113600 | 863833295 | 2240 | 2240 | 2240 | 2240 | 0 |
| 428 | 20230726 | 113500 | 863833295 | 2240 | 2240 | 2240 | 2240 | 30 |
| 429 | 20230726 | 113400 | 863766095 | 2240 | 2240 | 2240 | 2240 | 0 |
| 430 | 20230726 | 113300 | 863766095 | 2240 | 2240 | 2240 | 2240 | 0 |
| 431 | 20230726 | 113200 | 863766095 | 2240 | 2240 | 2240 | 2240 | 0 |
| 432 | 20230726 | 113100 | 863766095 | 2240 | 2240 | 2240 | 2240 | 0 |
| 433 | 20230726 | 113000 | 863766095 | 2240 | 2240 | 2240 | 2240 | 3900 |
| 434 | 20230726 | 112900 | 855030095 | 2240 | 2240 | 2240 | 2240 | 0 |
| 435 | 20230726 | 112800 | 855030095 | 2240 | 2225 | 2240 | 2225 | 185 |
| 436 | 20230726 | 112700 | 854618455 | 2225 | 2225 | 2225 | 2225 | 1 |
| 437 | 20230726 | 112600 | 854616230 | 2215 | 2220 | 2240 | 2215 | 5254 |
| 438 | 20230726 | 112500 | 842926945 | 2220 | 2220 | 2220 | 2220 | 5000 |
| 439 | 20230726 | 112400 | 831826945 | 2220 | 2230 | 2245 | 2220 | 5468 |
| 440 | 20230726 | 112300 | 819680370 | 2230 | 2225 | 2230 | 2220 | 1201 |
| 441 | 20230726 | 112200 | 817013985 | 2220 | 2220 | 2245 | 2220 | 2002 |
| 442 | 20230726 | 112100 | 812562670 | 2225 | 2220 | 2230 | 2215 | 4750 |
| 443 | 20230726 | 112000 | 802025250 | 2220 | 2250 | 2250 | 2220 | 2363 |
| 444 | 20230726 | 111900 | 796767930 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 445 | 20230726 | 111800 | 794537930 | 2250 | 2235 | 2250 | 2235 | 301 |
| 446 | 20230726 | 111700 | 793865180 | 2255 | 2255 | 2255 | 2255 | 0 |
| 447 | 20230726 | 111600 | 793865180 | 2255 | 2250 | 2255 | 2250 | 2 |
| 448 | 20230726 | 111500 | 793860675 | 2250 | 2250 | 2250 | 2250 | 1333 |
| 449 | 20230726 | 111400 | 790861425 | 2255 | 2245 | 2255 | 2245 | 6838 |
| 450 | 20230726 | 111300 | 775470430 | 2250 | 2250 | 2250 | 2250 | 587 |
| 451 | 20230726 | 111200 | 774149680 | 2220 | 2230 | 2230 | 2220 | 401 |
| 452 | 20230726 | 111100 | 773258925 | 2230 | 2235 | 2235 | 2230 | 2533 |
| 453 | 20230726 | 111000 | 767609525 | 2235 | 2240 | 2240 | 2235 | 51 |
| 454 | 20230726 | 110900 | 767495305 | 2250 | 2250 | 2250 | 2240 | 74 |
| 455 | 20230726 | 110800 | 767329435 | 2250 | 2250 | 2250 | 2250 | 1 |
| 456 | 20230726 | 110700 | 767327185 | 2255 | 2255 | 2255 | 2255 | 100 |
| 457 | 20230726 | 110600 | 767101685 | 2255 | 2235 | 2255 | 2235 | 1011 |
| 458 | 20230726 | 110500 | 764822080 | 2255 | 2250 | 2255 | 2250 | 1208 |
| 459 | 20230726 | 110400 | 762103040 | 2255 | 2255 | 2255 | 2255 | 0 |
| 460 | 20230726 | 110300 | 762103040 | 2255 | 2255 | 2255 | 2255 | 0 |
| 461 | 20230726 | 110200 | 762103040 | 2255 | 2230 | 2255 | 2230 | 15660 |
| 462 | 20230726 | 110100 | 727046535 | 2210 | 2220 | 2230 | 2210 | 2882 |
| 463 | 20230726 | 110000 | 720660550 | 2220 | 2230 | 2230 | 2220 | 15 |
| 464 | 20230726 | 105900 | 720627140 | 2230 | 2230 | 2230 | 2230 | 100 |
| 465 | 20230726 | 105800 | 720404140 | 2235 | 2225 | 2235 | 2220 | 2000 |
| 466 | 20230726 | 105700 | 715961725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 467 | 20230726 | 105600 | 715961725 | 2235 | 2235 | 2235 | 2235 | 3 |
| 468 | 20230726 | 105500 | 715955020 | 2240 | 2225 | 2240 | 2225 | 2 |
| 469 | 20230726 | 105400 | 715950555 | 2240 | 2240 | 2240 | 2240 | 0 |
| 470 | 20230726 | 105300 | 715950555 | 2240 | 2240 | 2240 | 2240 | 0 |
| 471 | 20230726 | 105200 | 715950555 | 2240 | 2240 | 2240 | 2235 | 258 |
| 472 | 20230726 | 105100 | 715372940 | 2250 | 2245 | 2250 | 2230 | 3623 |
| 473 | 20230726 | 105000 | 707277275 | 2235 | 2215 | 2235 | 2195 | 7367 |
| 474 | 20230726 | 104900 | 691023020 | 2235 | 2240 | 2240 | 2220 | 1051 |
| 475 | 20230726 | 104800 | 688669785 | 2240 | 2240 | 2240 | 2240 | 100 |
| 476 | 20230726 | 104700 | 688445785 | 2245 | 2245 | 2245 | 2245 | 1 |
| 477 | 20230726 | 104600 | 688443540 | 2215 | 2245 | 2245 | 2215 | 2000 |
| 478 | 20230726 | 104500 | 683973675 | 2245 | 2245 | 2245 | 2225 | 1023 |
| 479 | 20230726 | 104400 | 681694455 | 2230 | 2245 | 2245 | 2230 | 21 |
| 480 | 20230726 | 104300 | 681647610 | 2250 | 2250 | 2250 | 2250 | 2154 |
| 481 | 20230726 | 104200 | 676801110 | 2240 | 2240 | 2240 | 2225 | 2548 |
| 482 | 20230726 | 104100 | 671108590 | 2240 | 2225 | 2240 | 2225 | 8425 |
| 483 | 20230726 | 104000 | 652329660 | 2215 | 2215 | 2215 | 2215 | 0 |
| 484 | 20230726 | 103900 | 652329660 | 2215 | 2215 | 2215 | 2215 | 1070 |
| 485 | 20230726 | 103800 | 649959610 | 2215 | 2215 | 2220 | 2215 | 1310 |
| 486 | 20230726 | 103700 | 647057320 | 2240 | 2240 | 2240 | 2240 | 501 |
| 487 | 20230726 | 103600 | 645935080 | 2215 | 2230 | 2255 | 2215 | 5991 |
| 488 | 20230726 | 103500 | 632623500 | 2255 | 2255 | 2255 | 2255 | 122 |
| 489 | 20230726 | 103400 | 632348390 | 2255 | 2255 | 2255 | 2255 | 100 |
| 490 | 20230726 | 103300 | 632122890 | 2255 | 2235 | 2255 | 2220 | 2282 |
| 491 | 20230726 | 103200 | 627041700 | 2230 | 2230 | 2230 | 2230 | 351 |
| 492 | 20230726 | 103100 | 626258970 | 2220 | 2255 | 2260 | 2215 | 11946 |
| 493 | 20230726 | 103000 | 599456940 | 2255 | 2245 | 2260 | 2245 | 22 |
| 494 | 20230726 | 102900 | 599407335 | 2240 | 2250 | 2260 | 2230 | 15454 |
| 495 | 20230726 | 102800 | 564743815 | 2265 | 2265 | 2265 | 2260 | 2275 |
| 496 | 20230726 | 102700 | 559601760 | 2260 | 2260 | 2260 | 2260 | 66 |
| 497 | 20230726 | 102600 | 559452600 | 2260 | 2250 | 2260 | 2250 | 5982 |
| 498 | 20230726 | 102500 | 545992240 | 2255 | 2255 | 2255 | 2250 | 3501 |
| 499 | 20230726 | 102400 | 538099485 | 2260 | 2260 | 2270 | 2260 | 397 |
| 500 | 20230726 | 102300 | 537202245 | 2260 | 2255 | 2260 | 2255 | 2622 |
| 501 | 20230726 | 102200 | 531288780 | 2270 | 2275 | 2275 | 2260 | 849 |
| 502 | 20230726 | 102100 | 529369915 | 2260 | 2270 | 2275 | 2260 | 4905 |
| 503 | 20230726 | 102000 | 518263335 | 2270 | 2275 | 2275 | 2270 | 987 |
| 504 | 20230726 | 101900 | 516020310 | 2280 | 2280 | 2280 | 2280 | 201 |
| 505 | 20230726 | 101800 | 515562030 | 2285 | 2285 | 2285 | 2285 | 0 |
| 506 | 20230726 | 101700 | 515562030 | 2285 | 2285 | 2285 | 2285 | 1 |
| 507 | 20230726 | 101600 | 515559745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 508 | 20230726 | 101500 | 515559745 | 2290 | 2275 | 2290 | 2275 | 41 |
| 509 | 20230726 | 101400 | 515465870 | 2290 | 2290 | 2290 | 2290 | 1 |
| 510 | 20230726 | 101300 | 515463580 | 2270 | 2280 | 2295 | 2270 | 1269 |
| 511 | 20230726 | 101200 | 512579975 | 2280 | 2270 | 2280 | 2265 | 943 |
| 512 | 20230726 | 101100 | 510440735 | 2280 | 2275 | 2280 | 2275 | 203 |
| 513 | 20230726 | 101000 | 509978905 | 2270 | 2300 | 2300 | 2270 | 1431 |
| 514 | 20230726 | 100900 | 506728170 | 2290 | 2305 | 2305 | 2290 | 501 |
| 515 | 20230726 | 100800 | 505580865 | 2295 | 2295 | 2295 | 2295 | 1129 |
| 516 | 20230726 | 100700 | 502989810 | 2285 | 2275 | 2285 | 2275 | 7557 |
| 517 | 20230726 | 100600 | 485766635 | 2270 | 2275 | 2275 | 2270 | 4984 |
| 518 | 20230726 | 100500 | 474441325 | 2280 | 2285 | 2285 | 2280 | 700 |
| 519 | 20230726 | 100400 | 472842825 | 2285 | 2275 | 2285 | 2275 | 5287 |
| 520 | 20230726 | 100300 | 460795030 | 2280 | 2280 | 2280 | 2280 | 1700 |
| 521 | 20230726 | 100200 | 456919030 | 2285 | 2295 | 2295 | 2285 | 4459 |
| 522 | 20230726 | 100100 | 446713170 | 2295 | 2295 | 2295 | 2295 | 767 |
| 523 | 20230726 | 100000 | 444952905 | 2300 | 2305 | 2305 | 2300 | 15 |
| 524 | 20230726 | 095900 | 444918400 | 2310 | 2310 | 2310 | 2310 | 0 |
| 525 | 20230726 | 095800 | 444918400 | 2310 | 2310 | 2310 | 2300 | 2216 |
| 526 | 20230726 | 095700 | 439820970 | 2300 | 2305 | 2310 | 2300 | 2801 |
| 527 | 20230726 | 095600 | 433370005 | 2310 | 2310 | 2310 | 2310 | 2103 |
| 528 | 20230726 | 095500 | 428512075 | 2320 | 2320 | 2320 | 2320 | 1 |
| 529 | 20230726 | 095400 | 428509755 | 2320 | 2310 | 2325 | 2305 | 3309 |
| 530 | 20230726 | 095300 | 420850530 | 2310 | 2315 | 2325 | 2305 | 1302 |
| 531 | 20230726 | 095200 | 417838380 | 2325 | 2335 | 2335 | 2325 | 6 |
| 532 | 20230726 | 095100 | 417824390 | 2335 | 2330 | 2335 | 2330 | 502 |
| 533 | 20230726 | 095000 | 416654720 | 2330 | 2320 | 2330 | 2310 | 1333 |
| 534 | 20230726 | 094900 | 413573430 | 2340 | 2340 | 2340 | 2340 | 2 |
| 535 | 20230726 | 094800 | 413568750 | 2340 | 2345 | 2345 | 2320 | 1002 |
| 536 | 20230726 | 094700 | 411244065 | 2340 | 2310 | 2340 | 2310 | 6001 |
| 537 | 20230726 | 094600 | 397328915 | 2335 | 2330 | 2345 | 2330 | 4303 |
| 538 | 20230726 | 094500 | 387298905 | 2330 | 2330 | 2330 | 2330 | 0 |
| 539 | 20230726 | 094400 | 387298905 | 2330 | 2310 | 2330 | 2310 | 5704 |
| 540 | 20230726 | 094300 | 374108585 | 2330 | 2320 | 2330 | 2315 | 1680 |
| 541 | 20230726 | 094200 | 370213290 | 2340 | 2335 | 2340 | 2325 | 402 |
| 542 | 20230726 | 094100 | 369276260 | 2350 | 2350 | 2350 | 2335 | 22 |
| 543 | 20230726 | 094000 | 369224860 | 2335 | 2345 | 2355 | 2335 | 10692 |
| 544 | 20230726 | 093900 | 344225775 | 2350 | 2350 | 2350 | 2350 | 1 |
| 545 | 20230726 | 093800 | 344223425 | 2345 | 2350 | 2350 | 2345 | 499 |
| 546 | 20230726 | 093700 | 343053265 | 2350 | 2355 | 2355 | 2350 | 902 |
| 547 | 20230726 | 093600 | 340930560 | 2355 | 2345 | 2355 | 2345 | 1316 |
| 548 | 20230726 | 093500 | 337842880 | 2345 | 2360 | 2360 | 2315 | 3585 |
| 549 | 20230726 | 093400 | 329503335 | 2360 | 2350 | 2360 | 2340 | 7506 |
| 550 | 20230726 | 093300 | 311930105 | 2365 | 2370 | 2370 | 2350 | 3163 |
| 551 | 20230726 | 093200 | 304474945 | 2350 | 2335 | 2350 | 2335 | 11316 |
| 552 | 20230726 | 093100 | 277966620 | 2335 | 2315 | 2335 | 2315 | 13324 |
| 553 | 20230726 | 093000 | 246978210 | 2315 | 2310 | 2330 | 2295 | 9780 |
| 554 | 20230726 | 092900 | 224380790 | 2310 | 2310 | 2310 | 2310 | 1676 |
| 555 | 20230726 | 092800 | 220509230 | 2295 | 2295 | 2305 | 2275 | 10703 |
| 556 | 20230726 | 092700 | 196038385 | 2280 | 2280 | 2280 | 2280 | 100 |
| 557 | 20230726 | 092600 | 195810385 | 2275 | 2275 | 2290 | 2275 | 6938 |
| 558 | 20230726 | 092500 | 179988420 | 2270 | 2270 | 2270 | 2270 | 1098 |
| 559 | 20230726 | 092400 | 177495960 | 2265 | 2265 | 2275 | 2265 | 6776 |
| 560 | 20230726 | 092300 | 162112850 | 2265 | 2265 | 2265 | 2265 | 1656 |
| 561 | 20230726 | 092200 | 158362010 | 2265 | 2265 | 2265 | 2265 | 1187 |
| 562 | 20230726 | 092100 | 155673455 | 2265 | 2270 | 2270 | 2265 | 34 |
| 563 | 20230726 | 092000 | 155596280 | 2270 | 2270 | 2280 | 2270 | 354 |
| 564 | 20230726 | 091900 | 154792490 | 2270 | 2280 | 2280 | 2270 | 2323 |
| 565 | 20230726 | 091800 | 149516640 | 2280 | 2285 | 2285 | 2280 | 17 |
| 566 | 20230726 | 091700 | 149477845 | 2285 | 2270 | 2285 | 2270 | 5055 |
| 567 | 20230726 | 091600 | 138002845 | 2290 | 2295 | 2295 | 2270 | 1327 |
| 568 | 20230726 | 091500 | 134962565 | 2295 | 2280 | 2295 | 2265 | 4799 |
| 569 | 20230726 | 091400 | 124042480 | 2280 | 2315 | 2315 | 2280 | 1521 |
| 570 | 20230726 | 091300 | 120563045 | 2315 | 2310 | 2315 | 2290 | 4819 |
| 571 | 20230726 | 091200 | 109471170 | 2310 | 2310 | 2310 | 2290 | 3920 |
| 572 | 20230726 | 091100 | 100487675 | 2310 | 2270 | 2310 | 2250 | 1472 |
| 573 | 20230726 | 091000 | 97132730 | 2270 | 2265 | 2270 | 2240 | 6120 |
| 574 | 20230726 | 090900 | 83387965 | 2265 | 2250 | 2265 | 2235 | 7077 |
| 575 | 20230726 | 090800 | 67521815 | 2260 | 2280 | 2280 | 2240 | 5978 |
| 576 | 20230726 | 090700 | 54012795 | 2280 | 2290 | 2290 | 2280 | 3121 |
| 577 | 20230726 | 090600 | 46875020 | 2295 | 2310 | 2310 | 2295 | 4799 |
| 578 | 20230726 | 090500 | 35832490 | 2315 | 2330 | 2330 | 2315 | 350 |
| 579 | 20230726 | 090400 | 35021490 | 2335 | 2335 | 2335 | 2335 | 0 |
| 580 | 20230726 | 090300 | 35021490 | 2335 | 2330 | 2335 | 2330 | 425 |
| 581 | 20230726 | 090200 | 34031235 | 2330 | 2340 | 2340 | 2330 | 10413 |
| 582 | 20230726 | 090100 | 9757520 | 2335 | 2315 | 2335 | 2310 | 693 |
| 583 | 20230726 | 090000 | 8146825 | 2310 | 2305 | 2345 | 2305 | 3522 |