28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 14625 |
| 3 | 20230726 | 183300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20230726 | 183200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20230726 | 183100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20230726 | 183000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20230726 | 182900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20230726 | 182800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20230726 | 182700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20230726 | 182600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20230726 | 182500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20230726 | 182400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20230726 | 182300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20230726 | 182200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20230726 | 182100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20230726 | 182000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20230726 | 181900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20230726 | 181800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20230726 | 181700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20230726 | 181600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20230726 | 181500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20230726 | 181400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20230726 | 181300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20230726 | 181200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20230726 | 181100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20230726 | 181000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20230726 | 180900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20230726 | 180800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20230726 | 180700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20230726 | 180600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20230726 | 180500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20230726 | 180400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 14625 |
| 33 | 20230726 | 180300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20230726 | 180200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20230726 | 180100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20230726 | 180000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20230726 | 175900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20230726 | 175800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20230726 | 175700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20230726 | 175600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20230726 | 175500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20230726 | 175400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20230726 | 175300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20230726 | 175200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20230726 | 175100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20230726 | 175000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20230726 | 174900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20230726 | 174800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20230726 | 174700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20230726 | 174600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20230726 | 174500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20230726 | 174400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20230726 | 174300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20230726 | 174200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20230726 | 174100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20230726 | 174000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20230726 | 173900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20230726 | 173800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20230726 | 173700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20230726 | 173600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20230726 | 173500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20230726 | 173400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 14625 |
| 63 | 20230726 | 173300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20230726 | 173200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20230726 | 173100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20230726 | 173000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20230726 | 172900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20230726 | 172800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20230726 | 172700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20230726 | 172600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20230726 | 172500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20230726 | 172400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20230726 | 172300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20230726 | 172200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20230726 | 172100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20230726 | 172000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20230726 | 171900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20230726 | 171800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20230726 | 171700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20230726 | 171600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20230726 | 171500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20230726 | 171400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20230726 | 171300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20230726 | 171200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20230726 | 171100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20230726 | 171000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20230726 | 170900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20230726 | 170800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20230726 | 170700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20230726 | 170600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20230726 | 170500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20230726 | 170400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 14625 |
| 93 | 20230726 | 170300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20230726 | 170200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20230726 | 170100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20230726 | 170000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20230726 | 165900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20230726 | 165800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20230726 | 165700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20230726 | 165600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20230726 | 165500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20230726 | 165400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20230726 | 165300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20230726 | 165200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20230726 | 165100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20230726 | 165000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20230726 | 164900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20230726 | 164800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20230726 | 164700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20230726 | 164600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20230726 | 164500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20230726 | 164400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20230726 | 164300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20230726 | 164200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20230726 | 164100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20230726 | 164000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20230726 | 163900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20230726 | 163800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20230726 | 163700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20230726 | 163600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20230726 | 163500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20230726 | 163400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 14625 |
| 123 | 20230726 | 163300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20230726 | 163200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20230726 | 163100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20230726 | 163000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20230726 | 162900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20230726 | 162800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20230726 | 162700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20230726 | 162600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20230726 | 162500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20230726 | 162400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20230726 | 162300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20230726 | 162200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20230726 | 162100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20230726 | 162000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20230726 | 161900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20230726 | 161800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20230726 | 161700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20230726 | 161600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20230726 | 161500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20230726 | 161400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20230726 | 161300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20230726 | 161200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20230726 | 161100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20230726 | 161000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20230726 | 160900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20230726 | 160800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20230726 | 160700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20230726 | 160600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20230726 | 160500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20230726 | 160400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 14625 |
| 153 | 20230726 | 160300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20230726 | 160200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20230726 | 160100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20230726 | 160000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20230726 | 155900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20230726 | 155800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20230726 | 155700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20230726 | 155600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20230726 | 155500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20230726 | 155400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20230726 | 155300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20230726 | 155200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20230726 | 155100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20230726 | 155000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20230726 | 154900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20230726 | 154800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20230726 | 154700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20230726 | 154600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20230726 | 154500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20230726 | 154400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20230726 | 154300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20230726 | 154200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20230726 | 154100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20230726 | 154000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20230726 | 153900 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20230726 | 153800 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20230726 | 153700 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20230726 | 153600 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20230726 | 153500 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20230726 | 153400 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 14625 |
| 183 | 20230726 | 153300 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20230726 | 153200 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20230726 | 153100 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20230726 | 153000 | 2808647960 | 3880 | 3880 | 3880 | 3880 | 14625 |
| 187 | 20230726 | 152900 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20230726 | 152800 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20230726 | 152700 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20230726 | 152600 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20230726 | 152500 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20230726 | 152400 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20230726 | 152300 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20230726 | 152200 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20230726 | 152100 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20230726 | 152000 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20230726 | 151900 | 2751902960 | 3870 | 3870 | 3870 | 3870 | 180 |
| 198 | 20230726 | 151800 | 2751206360 | 3870 | 3870 | 3870 | 3870 | 402 |
| 199 | 20230726 | 151700 | 2749650620 | 3900 | 3855 | 3900 | 3855 | 1950 |
| 200 | 20230726 | 151600 | 2742098025 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20230726 | 151500 | 2742098025 | 3855 | 3860 | 3880 | 3855 | 3447 |
| 202 | 20230726 | 151400 | 2728800415 | 3850 | 3865 | 3865 | 3850 | 1201 |
| 203 | 20230726 | 151300 | 2724172830 | 3865 | 3860 | 3865 | 3860 | 1084 |
| 204 | 20230726 | 151200 | 2719988335 | 3850 | 3840 | 3850 | 3840 | 74 |
| 205 | 20230726 | 151100 | 2719703505 | 3840 | 3840 | 3845 | 3840 | 308 |
| 206 | 20230726 | 151000 | 2718520670 | 3840 | 3840 | 3840 | 3840 | 55 |
| 207 | 20230726 | 150900 | 2718309470 | 3845 | 3850 | 3850 | 3845 | 573 |
| 208 | 20230726 | 150800 | 2716103700 | 3855 | 3855 | 3855 | 3855 | 11 |
| 209 | 20230726 | 150700 | 2716061295 | 3850 | 3850 | 3850 | 3845 | 422 |
| 210 | 20230726 | 150600 | 2714437780 | 3845 | 3870 | 3870 | 3840 | 5556 |
| 211 | 20230726 | 150500 | 2693023810 | 3870 | 3875 | 3875 | 3870 | 1856 |
| 212 | 20230726 | 150400 | 2685841010 | 3870 | 3870 | 3870 | 3870 | 129 |
| 213 | 20230726 | 150300 | 2685341780 | 3870 | 3875 | 3885 | 3870 | 456 |
| 214 | 20230726 | 150200 | 2683574830 | 3875 | 3870 | 3875 | 3870 | 303 |
| 215 | 20230726 | 150100 | 2682401965 | 3870 | 3870 | 3870 | 3870 | 799 |
| 216 | 20230726 | 150000 | 2679309835 | 3870 | 3870 | 3890 | 3870 | 332 |
| 217 | 20230726 | 145900 | 2678024795 | 3865 | 3870 | 3885 | 3865 | 1059 |
| 218 | 20230726 | 145800 | 2673927735 | 3855 | 3855 | 3855 | 3850 | 3261 |
| 219 | 20230726 | 145700 | 2661357530 | 3855 | 3865 | 3865 | 3855 | 2950 |
| 220 | 20230726 | 145600 | 2649972350 | 3865 | 3865 | 3865 | 3865 | 133 |
| 221 | 20230726 | 145500 | 2649458305 | 3880 | 3880 | 3880 | 3880 | 38 |
| 222 | 20230726 | 145400 | 2649310865 | 3895 | 3900 | 3900 | 3885 | 646 |
| 223 | 20230726 | 145300 | 2646793245 | 3905 | 3880 | 3905 | 3880 | 1314 |
| 224 | 20230726 | 145200 | 2641673560 | 3860 | 3870 | 3875 | 3860 | 1078 |
| 225 | 20230726 | 145100 | 2637503920 | 3860 | 3860 | 3860 | 3860 | 250 |
| 226 | 20230726 | 145000 | 2636538920 | 3860 | 3860 | 3860 | 3860 | 603 |
| 227 | 20230726 | 144900 | 2634211340 | 3860 | 3860 | 3860 | 3860 | 881 |
| 228 | 20230726 | 144800 | 2630810680 | 3880 | 3880 | 3880 | 3880 | 503 |
| 229 | 20230726 | 144700 | 2628859040 | 3880 | 3865 | 3880 | 3865 | 360 |
| 230 | 20230726 | 144600 | 2627467625 | 3865 | 3850 | 3865 | 3845 | 3052 |
| 231 | 20230726 | 144500 | 2615682100 | 3850 | 3885 | 3885 | 3850 | 6758 |
| 232 | 20230726 | 144400 | 2589550580 | 3885 | 3885 | 3885 | 3875 | 2379 |
| 233 | 20230726 | 144300 | 2580314535 | 3890 | 3890 | 3900 | 3885 | 226 |
| 234 | 20230726 | 144200 | 2579435935 | 3900 | 3905 | 3905 | 3900 | 498 |
| 235 | 20230726 | 144100 | 2577491255 | 3900 | 3900 | 3900 | 3900 | 100 |
| 236 | 20230726 | 144000 | 2577101255 | 3890 | 3900 | 3900 | 3890 | 274 |
| 237 | 20230726 | 143900 | 2576032695 | 3890 | 3890 | 3890 | 3890 | 111 |
| 238 | 20230726 | 143800 | 2575600905 | 3905 | 3905 | 3905 | 3900 | 1917 |
| 239 | 20230726 | 143700 | 2568120375 | 3900 | 3915 | 3945 | 3890 | 2092 |
| 240 | 20230726 | 143600 | 2559915370 | 3910 | 3880 | 3910 | 3880 | 4992 |
| 241 | 20230726 | 143500 | 2540451035 | 3880 | 3880 | 3880 | 3880 | 16 |
| 242 | 20230726 | 143400 | 2540388955 | 3870 | 3870 | 3870 | 3870 | 0 |
| 243 | 20230726 | 143300 | 2540388955 | 3870 | 3865 | 3870 | 3860 | 1992 |
| 244 | 20230726 | 143200 | 2532698120 | 3865 | 3880 | 3880 | 3865 | 2035 |
| 245 | 20230726 | 143100 | 2524815155 | 3880 | 3890 | 3890 | 3880 | 1842 |
| 246 | 20230726 | 143000 | 2517667685 | 3875 | 3885 | 3885 | 3875 | 177 |
| 247 | 20230726 | 142900 | 2516980720 | 3870 | 3885 | 3885 | 3870 | 1281 |
| 248 | 20230726 | 142800 | 2512015750 | 3885 | 3880 | 3885 | 3880 | 44 |
| 249 | 20230726 | 142700 | 2511844960 | 3875 | 3870 | 3875 | 3870 | 410 |
| 250 | 20230726 | 142600 | 2510256460 | 3875 | 3875 | 3875 | 3875 | 0 |
| 251 | 20230726 | 142500 | 2510256460 | 3875 | 3875 | 3875 | 3875 | 128 |
| 252 | 20230726 | 142400 | 2509760460 | 3875 | 3850 | 3875 | 3850 | 102 |
| 253 | 20230726 | 142300 | 2509367710 | 3850 | 3850 | 3850 | 3850 | 1649 |
| 254 | 20230726 | 142200 | 2503019060 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20230726 | 142100 | 2503019060 | 3855 | 3880 | 3880 | 3855 | 862 |
| 256 | 20230726 | 142000 | 2499692550 | 3880 | 3875 | 3880 | 3870 | 2757 |
| 257 | 20230726 | 141900 | 2489011465 | 3885 | 3890 | 3890 | 3875 | 1790 |
| 258 | 20230726 | 141800 | 2482064445 | 3890 | 3885 | 3890 | 3885 | 1331 |
| 259 | 20230726 | 141700 | 2476890795 | 3885 | 3880 | 3885 | 3880 | 828 |
| 260 | 20230726 | 141600 | 2473676665 | 3860 | 3840 | 3860 | 3840 | 366 |
| 261 | 20230726 | 141500 | 2472266440 | 3835 | 3820 | 3835 | 3820 | 423 |
| 262 | 20230726 | 141400 | 2470649235 | 3835 | 3820 | 3835 | 3820 | 178 |
| 263 | 20230726 | 141300 | 2469969260 | 3820 | 3820 | 3820 | 3820 | 124 |
| 264 | 20230726 | 141200 | 2469495580 | 3820 | 3820 | 3820 | 3820 | 64 |
| 265 | 20230726 | 141100 | 2469251100 | 3820 | 3825 | 3825 | 3820 | 1089 |
| 266 | 20230726 | 141000 | 2465090050 | 3855 | 3825 | 3855 | 3820 | 1500 |
| 267 | 20230726 | 140900 | 2459343280 | 3825 | 3830 | 3830 | 3825 | 12 |
| 268 | 20230726 | 140800 | 2459297355 | 3820 | 3840 | 3840 | 3820 | 821 |
| 269 | 20230726 | 140700 | 2456157115 | 3855 | 3820 | 3855 | 3815 | 650 |
| 270 | 20230726 | 140600 | 2453667295 | 3820 | 3820 | 3830 | 3810 | 254 |
| 271 | 20230726 | 140500 | 2452696010 | 3850 | 3835 | 3850 | 3805 | 1213 |
| 272 | 20230726 | 140400 | 2448070535 | 3855 | 3830 | 3855 | 3830 | 1622 |
| 273 | 20230726 | 140300 | 2441850775 | 3830 | 3830 | 3830 | 3830 | 98 |
| 274 | 20230726 | 140200 | 2441475435 | 3825 | 3810 | 3825 | 3790 | 3857 |
| 275 | 20230726 | 140100 | 2426805395 | 3800 | 3775 | 3800 | 3775 | 1841 |
| 276 | 20230726 | 140000 | 2419831520 | 3750 | 3760 | 3760 | 3750 | 4059 |
| 277 | 20230726 | 135900 | 2404601535 | 3755 | 3710 | 3810 | 3700 | 5105 |
| 278 | 20230726 | 135800 | 2385549195 | 3700 | 3750 | 3750 | 3700 | 9625 |
| 279 | 20230726 | 135700 | 2349720365 | 3755 | 3810 | 3825 | 3740 | 9855 |
| 280 | 20230726 | 135600 | 2312459060 | 3810 | 3820 | 3820 | 3810 | 635 |
| 281 | 20230726 | 135500 | 2310036590 | 3820 | 3830 | 3830 | 3820 | 2562 |
| 282 | 20230726 | 135400 | 2300242980 | 3830 | 3845 | 3845 | 3830 | 15383 |
| 283 | 20230726 | 135300 | 2241232490 | 3845 | 3850 | 3850 | 3840 | 2664 |
| 284 | 20230726 | 135200 | 2230989415 | 3850 | 3855 | 3860 | 3850 | 1249 |
| 285 | 20230726 | 135100 | 2226179880 | 3850 | 3850 | 3850 | 3850 | 35 |
| 286 | 20230726 | 135000 | 2226045130 | 3850 | 3845 | 3860 | 3845 | 1471 |
| 287 | 20230726 | 134900 | 2220381680 | 3845 | 3850 | 3850 | 3845 | 579 |
| 288 | 20230726 | 134800 | 2218155420 | 3845 | 3855 | 3855 | 3845 | 1055 |
| 289 | 20230726 | 134700 | 2214098770 | 3860 | 3845 | 3860 | 3845 | 749 |
| 290 | 20230726 | 134600 | 2211215970 | 3850 | 3840 | 3850 | 3840 | 702 |
| 291 | 20230726 | 134500 | 2208517940 | 3845 | 3850 | 3855 | 3840 | 1197 |
| 292 | 20230726 | 134400 | 2203916050 | 3850 | 3860 | 3865 | 3850 | 908 |
| 293 | 20230726 | 134300 | 2200413130 | 3860 | 3845 | 3860 | 3845 | 434 |
| 294 | 20230726 | 134200 | 2198742130 | 3840 | 3840 | 3840 | 3840 | 955 |
| 295 | 20230726 | 134100 | 2195074930 | 3850 | 3850 | 3850 | 3840 | 162 |
| 296 | 20230726 | 134000 | 2194452250 | 3855 | 3860 | 3860 | 3840 | 5642 |
| 297 | 20230726 | 133900 | 2172716055 | 3865 | 3860 | 3865 | 3855 | 858 |
| 298 | 20230726 | 133800 | 2169405175 | 3860 | 3845 | 3860 | 3845 | 455 |
| 299 | 20230726 | 133700 | 2167648890 | 3840 | 3850 | 3850 | 3840 | 348 |
| 300 | 20230726 | 133600 | 2166311105 | 3845 | 3860 | 3860 | 3845 | 4878 |
| 301 | 20230726 | 133500 | 2147522225 | 3860 | 3880 | 3885 | 3860 | 2517 |
| 302 | 20230726 | 133400 | 2137792555 | 3880 | 3890 | 3890 | 3870 | 1320 |
| 303 | 20230726 | 133300 | 2132680620 | 3890 | 3890 | 3890 | 3880 | 566 |
| 304 | 20230726 | 133200 | 2130483935 | 3890 | 3885 | 3890 | 3875 | 1060 |
| 305 | 20230726 | 133100 | 2126373050 | 3885 | 3890 | 3890 | 3880 | 883 |
| 306 | 20230726 | 133000 | 2122945590 | 3890 | 3885 | 3890 | 3885 | 203 |
| 307 | 20230726 | 132900 | 2122155950 | 3880 | 3885 | 3885 | 3880 | 6 |
| 308 | 20230726 | 132800 | 2122132645 | 3900 | 3880 | 3900 | 3880 | 178 |
| 309 | 20230726 | 132700 | 2121439315 | 3865 | 3870 | 3885 | 3865 | 314 |
| 310 | 20230726 | 132600 | 2120222010 | 3870 | 3895 | 3895 | 3870 | 360 |
| 311 | 20230726 | 132500 | 2118827760 | 3895 | 3875 | 3895 | 3870 | 1861 |
| 312 | 20230726 | 132400 | 2111595990 | 3870 | 3860 | 3870 | 3860 | 393 |
| 313 | 20230726 | 132300 | 2110077330 | 3860 | 3900 | 3900 | 3855 | 298 |
| 314 | 20230726 | 132200 | 2108926535 | 3900 | 3900 | 3900 | 3900 | 10 |
| 315 | 20230726 | 132100 | 2108887535 | 3900 | 3900 | 3900 | 3900 | 100 |
| 316 | 20230726 | 132000 | 2108497535 | 3890 | 3910 | 3910 | 3890 | 2516 |
| 317 | 20230726 | 131900 | 2098695560 | 3905 | 3875 | 3905 | 3875 | 5198 |
| 318 | 20230726 | 131800 | 2078506955 | 3850 | 3860 | 3860 | 3850 | 702 |
| 319 | 20230726 | 131700 | 2075801215 | 3865 | 3865 | 3865 | 3865 | 484 |
| 320 | 20230726 | 131600 | 2073930555 | 3865 | 3870 | 3870 | 3865 | 87 |
| 321 | 20230726 | 131500 | 2073594015 | 3875 | 3870 | 3875 | 3870 | 236 |
| 322 | 20230726 | 131400 | 2072680590 | 3865 | 3865 | 3865 | 3865 | 15 |
| 323 | 20230726 | 131300 | 2072622615 | 3865 | 3850 | 3865 | 3850 | 6690 |
| 324 | 20230726 | 131200 | 2046804030 | 3850 | 3845 | 3860 | 3845 | 3 |
| 325 | 20230726 | 131100 | 2046792475 | 3845 | 3845 | 3845 | 3845 | 21 |
| 326 | 20230726 | 131000 | 2046711730 | 3840 | 3850 | 3850 | 3840 | 4750 |
| 327 | 20230726 | 130900 | 2028463655 | 3865 | 3865 | 3865 | 3865 | 500 |
| 328 | 20230726 | 130800 | 2026531155 | 3865 | 3860 | 3865 | 3845 | 2885 |
| 329 | 20230726 | 130700 | 2015428110 | 3845 | 3845 | 3845 | 3845 | 213 |
| 330 | 20230726 | 130600 | 2014609125 | 3850 | 3855 | 3865 | 3850 | 1811 |
| 331 | 20230726 | 130500 | 2007632725 | 3865 | 3860 | 3865 | 3855 | 643 |
| 332 | 20230726 | 130400 | 2005153740 | 3875 | 3870 | 3875 | 3860 | 81 |
| 333 | 20230726 | 130300 | 2004840765 | 3860 | 3875 | 3875 | 3860 | 1301 |
| 334 | 20230726 | 130200 | 1999818105 | 3865 | 3880 | 3885 | 3865 | 1780 |
| 335 | 20230726 | 130100 | 1992924530 | 3885 | 3880 | 3885 | 3880 | 1732 |
| 336 | 20230726 | 130000 | 1986204310 | 3870 | 3880 | 3880 | 3870 | 329 |
| 337 | 20230726 | 125900 | 1984930490 | 3870 | 3880 | 3880 | 3870 | 290 |
| 338 | 20230726 | 125800 | 1983807290 | 3880 | 3880 | 3880 | 3880 | 50 |
| 339 | 20230726 | 125700 | 1983613290 | 3880 | 3870 | 3895 | 3870 | 760 |
| 340 | 20230726 | 125600 | 1980662735 | 3870 | 3870 | 3870 | 3870 | 255 |
| 341 | 20230726 | 125500 | 1979675885 | 3870 | 3875 | 3875 | 3870 | 414 |
| 342 | 20230726 | 125400 | 1978073485 | 3870 | 3880 | 3880 | 3870 | 2586 |
| 343 | 20230726 | 125300 | 1968054005 | 3875 | 3885 | 3885 | 3875 | 2904 |
| 344 | 20230726 | 125200 | 1956800465 | 3875 | 3885 | 3885 | 3875 | 6 |
| 345 | 20230726 | 125100 | 1956777205 | 3885 | 3865 | 3885 | 3865 | 421 |
| 346 | 20230726 | 125000 | 1955147940 | 3865 | 3865 | 3865 | 3860 | 665 |
| 347 | 20230726 | 124900 | 1952580500 | 3860 | 3850 | 3860 | 3850 | 344 |
| 348 | 20230726 | 124800 | 1951254580 | 3835 | 3845 | 3860 | 3835 | 2001 |
| 349 | 20230726 | 124700 | 1943580710 | 3840 | 3860 | 3860 | 3840 | 1192 |
| 350 | 20230726 | 124600 | 1938996405 | 3860 | 3860 | 3860 | 3860 | 266 |
| 351 | 20230726 | 124500 | 1937969645 | 3860 | 3860 | 3860 | 3860 | 439 |
| 352 | 20230726 | 124400 | 1936275105 | 3860 | 3865 | 3865 | 3860 | 1004 |
| 353 | 20230726 | 124300 | 1932395310 | 3880 | 3835 | 3880 | 3830 | 3078 |
| 354 | 20230726 | 124200 | 1920587560 | 3830 | 3875 | 3880 | 3830 | 20015 |
| 355 | 20230726 | 124100 | 1843406310 | 3875 | 3895 | 3895 | 3870 | 691 |
| 356 | 20230726 | 124000 | 1840731860 | 3870 | 3895 | 3895 | 3870 | 4069 |
| 357 | 20230726 | 123900 | 1824960940 | 3895 | 3920 | 3920 | 3880 | 3339 |
| 358 | 20230726 | 123800 | 1811975590 | 3900 | 3910 | 3910 | 3900 | 6738 |
| 359 | 20230726 | 123700 | 1785690345 | 3905 | 3905 | 3905 | 3905 | 11 |
| 360 | 20230726 | 123600 | 1785647390 | 3920 | 3910 | 3920 | 3900 | 604 |
| 361 | 20230726 | 123500 | 1783288640 | 3920 | 3915 | 3930 | 3900 | 12034 |
| 362 | 20230726 | 123400 | 1736256335 | 3915 | 3925 | 3930 | 3915 | 5633 |
| 363 | 20230726 | 123300 | 1714178615 | 3925 | 3925 | 3925 | 3920 | 1831 |
| 364 | 20230726 | 123200 | 1706999515 | 3925 | 3930 | 3930 | 3925 | 2585 |
| 365 | 20230726 | 123100 | 1696853200 | 3925 | 3925 | 3925 | 3925 | 1063 |
| 366 | 20230726 | 123000 | 1692680925 | 3925 | 3930 | 3930 | 3925 | 1566 |
| 367 | 20230726 | 122900 | 1686526550 | 3930 | 3940 | 3940 | 3930 | 1731 |
| 368 | 20230726 | 122800 | 1679715430 | 3940 | 3945 | 3945 | 3935 | 453 |
| 369 | 20230726 | 122700 | 1677930730 | 3950 | 3945 | 3950 | 3945 | 50 |
| 370 | 20230726 | 122600 | 1677733260 | 3950 | 3945 | 3950 | 3945 | 45 |
| 371 | 20230726 | 122500 | 1677555720 | 3945 | 3940 | 3945 | 3940 | 125 |
| 372 | 20230726 | 122400 | 1677062790 | 3940 | 3940 | 3940 | 3940 | 1045 |
| 373 | 20230726 | 122300 | 1672945490 | 3945 | 3940 | 3945 | 3940 | 30 |
| 374 | 20230726 | 122200 | 1672827285 | 3945 | 3940 | 3945 | 3940 | 164 |
| 375 | 20230726 | 122100 | 1672181115 | 3940 | 3940 | 3940 | 3940 | 183 |
| 376 | 20230726 | 122000 | 1671460095 | 3940 | 3945 | 3945 | 3940 | 293 |
| 377 | 20230726 | 121900 | 1670305600 | 3945 | 3940 | 3945 | 3940 | 115 |
| 378 | 20230726 | 121800 | 1669852425 | 3940 | 3940 | 3940 | 3940 | 0 |
| 379 | 20230726 | 121700 | 1669852425 | 3940 | 3940 | 3940 | 3935 | 73 |
| 380 | 20230726 | 121600 | 1669564810 | 3940 | 3940 | 3940 | 3940 | 300 |
| 381 | 20230726 | 121500 | 1668382810 | 3940 | 3940 | 3940 | 3940 | 50 |
| 382 | 20230726 | 121400 | 1668185810 | 3940 | 3950 | 3950 | 3940 | 243 |
| 383 | 20230726 | 121300 | 1667228360 | 3950 | 3950 | 3950 | 3950 | 10 |
| 384 | 20230726 | 121200 | 1667188860 | 3950 | 3945 | 3950 | 3945 | 150 |
| 385 | 20230726 | 121100 | 1666596710 | 3935 | 3930 | 3940 | 3930 | 425 |
| 386 | 20230726 | 121000 | 1664923945 | 3930 | 3940 | 3940 | 3930 | 6268 |
| 387 | 20230726 | 120900 | 1640259365 | 3940 | 3940 | 3940 | 3940 | 1462 |
| 388 | 20230726 | 120800 | 1634499085 | 3940 | 3940 | 3940 | 3940 | 1001 |
| 389 | 20230726 | 120700 | 1630555145 | 3940 | 3940 | 3945 | 3940 | 321 |
| 390 | 20230726 | 120600 | 1629290355 | 3940 | 3940 | 3940 | 3940 | 424 |
| 391 | 20230726 | 120500 | 1627619795 | 3940 | 3940 | 3940 | 3940 | 22 |
| 392 | 20230726 | 120400 | 1627533115 | 3935 | 3940 | 3940 | 3935 | 444 |
| 393 | 20230726 | 120300 | 1625785255 | 3940 | 3940 | 3940 | 3940 | 199 |
| 394 | 20230726 | 120200 | 1625001195 | 3940 | 3940 | 3940 | 3940 | 584 |
| 395 | 20230726 | 120100 | 1622700235 | 3940 | 3940 | 3940 | 3940 | 752 |
| 396 | 20230726 | 120000 | 1619737355 | 3945 | 3945 | 3945 | 3945 | 8 |
| 397 | 20230726 | 115900 | 1619705795 | 3945 | 3945 | 3945 | 3945 | 0 |
| 398 | 20230726 | 115800 | 1619705795 | 3945 | 3940 | 3945 | 3940 | 229 |
| 399 | 20230726 | 115700 | 1618802445 | 3940 | 3940 | 3940 | 3940 | 41 |
| 400 | 20230726 | 115600 | 1618640905 | 3940 | 3940 | 3940 | 3940 | 2167 |
| 401 | 20230726 | 115500 | 1610102925 | 3945 | 3940 | 3955 | 3940 | 3 |
| 402 | 20230726 | 115400 | 1610091085 | 3945 | 3945 | 3950 | 3945 | 305 |
| 403 | 20230726 | 115300 | 1608887810 | 3945 | 3950 | 3950 | 3945 | 357 |
| 404 | 20230726 | 115200 | 1607479315 | 3945 | 3955 | 3955 | 3945 | 768 |
| 405 | 20230726 | 115100 | 1604446320 | 3950 | 3950 | 3950 | 3950 | 0 |
| 406 | 20230726 | 115000 | 1604446320 | 3950 | 3960 | 3970 | 3950 | 289 |
| 407 | 20230726 | 114900 | 1603299940 | 3955 | 3970 | 3970 | 3955 | 9800 |
| 408 | 20230726 | 114800 | 1564493270 | 3960 | 3970 | 3970 | 3960 | 426 |
| 409 | 20230726 | 114700 | 1562803695 | 3965 | 3965 | 3965 | 3965 | 0 |
| 410 | 20230726 | 114600 | 1562803695 | 3965 | 3965 | 3965 | 3965 | 266 |
| 411 | 20230726 | 114500 | 1561749005 | 3960 | 3965 | 3965 | 3960 | 738 |
| 412 | 20230726 | 114400 | 1558824945 | 3960 | 3960 | 3960 | 3960 | 0 |
| 413 | 20230726 | 114300 | 1558824945 | 3960 | 3960 | 3960 | 3960 | 0 |
| 414 | 20230726 | 114200 | 1558824945 | 3960 | 3970 | 3970 | 3960 | 1580 |
| 415 | 20230726 | 114100 | 1552561755 | 3975 | 3975 | 3975 | 3975 | 0 |
| 416 | 20230726 | 114000 | 1552561755 | 3975 | 3975 | 3975 | 3975 | 0 |
| 417 | 20230726 | 113900 | 1552561755 | 3975 | 3970 | 3975 | 3970 | 289 |
| 418 | 20230726 | 113800 | 1551414175 | 3970 | 3970 | 3970 | 3970 | 500 |
| 419 | 20230726 | 113700 | 1549429175 | 3970 | 3970 | 3970 | 3970 | 478 |
| 420 | 20230726 | 113600 | 1547531515 | 3970 | 3970 | 3970 | 3970 | 174 |
| 421 | 20230726 | 113500 | 1546840735 | 3980 | 3980 | 3980 | 3980 | 217 |
| 422 | 20230726 | 113400 | 1545977075 | 3980 | 3980 | 3980 | 3980 | 40 |
| 423 | 20230726 | 113300 | 1545817875 | 3980 | 3965 | 3980 | 3965 | 5337 |
| 424 | 20230726 | 113200 | 1524655535 | 3955 | 3955 | 3955 | 3955 | 0 |
| 425 | 20230726 | 113100 | 1524655535 | 3955 | 3955 | 3955 | 3955 | 3199 |
| 426 | 20230726 | 113000 | 1512003490 | 3955 | 3955 | 3955 | 3955 | 4046 |
| 427 | 20230726 | 112900 | 1496001560 | 3955 | 3955 | 3955 | 3955 | 169 |
| 428 | 20230726 | 112800 | 1495333165 | 3940 | 3945 | 3945 | 3940 | 205 |
| 429 | 20230726 | 112700 | 1494525260 | 3940 | 3945 | 3945 | 3940 | 965 |
| 430 | 20230726 | 112600 | 1490720590 | 3950 | 3955 | 3955 | 3945 | 123 |
| 431 | 20230726 | 112500 | 1490234145 | 3940 | 3950 | 3950 | 3940 | 5406 |
| 432 | 20230726 | 112400 | 1468899685 | 3955 | 3960 | 3960 | 3955 | 353 |
| 433 | 20230726 | 112300 | 1467503565 | 3965 | 3960 | 3965 | 3955 | 1117 |
| 434 | 20230726 | 112200 | 1463083545 | 3960 | 3960 | 3960 | 3960 | 42 |
| 435 | 20230726 | 112100 | 1462917225 | 3965 | 3960 | 3965 | 3960 | 1164 |
| 436 | 20230726 | 112000 | 1458302980 | 3960 | 3960 | 3960 | 3960 | 639 |
| 437 | 20230726 | 111900 | 1455772540 | 3960 | 3960 | 3960 | 3960 | 10 |
| 438 | 20230726 | 111800 | 1455732940 | 3960 | 3960 | 3960 | 3960 | 36 |
| 439 | 20230726 | 111700 | 1455590380 | 3955 | 3955 | 3955 | 3955 | 200 |
| 440 | 20230726 | 111600 | 1454799380 | 3955 | 3955 | 3955 | 3955 | 87 |
| 441 | 20230726 | 111500 | 1454455295 | 3955 | 3960 | 3960 | 3955 | 183 |
| 442 | 20230726 | 111400 | 1453730625 | 3960 | 3960 | 3960 | 3955 | 201 |
| 443 | 20230726 | 111300 | 1452934670 | 3960 | 3960 | 3960 | 3955 | 207 |
| 444 | 20230726 | 111200 | 1452114960 | 3950 | 3950 | 3950 | 3950 | 22 |
| 445 | 20230726 | 111100 | 1452028060 | 3945 | 3950 | 3950 | 3945 | 400 |
| 446 | 20230726 | 111000 | 1450450050 | 3950 | 3950 | 3950 | 3945 | 1479 |
| 447 | 20230726 | 110900 | 1444614300 | 3950 | 3950 | 3950 | 3950 | 510 |
| 448 | 20230726 | 110800 | 1442599800 | 3945 | 3940 | 3945 | 3940 | 723 |
| 449 | 20230726 | 110700 | 1439751175 | 3945 | 3945 | 3950 | 3945 | 1169 |
| 450 | 20230726 | 110600 | 1435136970 | 3950 | 3955 | 3965 | 3950 | 965 |
| 451 | 20230726 | 110500 | 1431323900 | 3960 | 3960 | 3960 | 3950 | 429 |
| 452 | 20230726 | 110400 | 1429625990 | 3965 | 3960 | 3965 | 3960 | 22 |
| 453 | 20230726 | 110300 | 1429538795 | 3950 | 3955 | 3955 | 3950 | 209 |
| 454 | 20230726 | 110200 | 1428712550 | 3965 | 3960 | 3965 | 3960 | 225 |
| 455 | 20230726 | 110100 | 1427821535 | 3960 | 3955 | 3960 | 3955 | 214 |
| 456 | 20230726 | 110000 | 1426975100 | 3955 | 3955 | 3955 | 3955 | 300 |
| 457 | 20230726 | 105900 | 1425788600 | 3950 | 3955 | 3955 | 3950 | 1100 |
| 458 | 20230726 | 105800 | 1421440100 | 3960 | 3955 | 3960 | 3955 | 1014 |
| 459 | 20230726 | 105700 | 1417429660 | 3950 | 3955 | 3955 | 3950 | 578 |
| 460 | 20230726 | 105600 | 1415144710 | 3965 | 3965 | 3965 | 3960 | 2489 |
| 461 | 20230726 | 105500 | 1405283465 | 3965 | 3955 | 3965 | 3955 | 728 |
| 462 | 20230726 | 105400 | 1402399525 | 3955 | 3955 | 3955 | 3955 | 100 |
| 463 | 20230726 | 105300 | 1402004025 | 3945 | 3945 | 3945 | 3945 | 4 |
| 464 | 20230726 | 105200 | 1401988245 | 3935 | 3955 | 3960 | 3930 | 1196 |
| 465 | 20230726 | 105100 | 1397276950 | 3930 | 3945 | 3950 | 3930 | 2416 |
| 466 | 20230726 | 105000 | 1387734450 | 3945 | 3925 | 3945 | 3925 | 923 |
| 467 | 20230726 | 104900 | 1384105940 | 3925 | 3925 | 3925 | 3925 | 113 |
| 468 | 20230726 | 104800 | 1383662415 | 3920 | 3925 | 3930 | 3920 | 4812 |
| 469 | 20230726 | 104700 | 1364783650 | 3925 | 3940 | 3940 | 3925 | 6789 |
| 470 | 20230726 | 104600 | 1338092110 | 3940 | 3940 | 3940 | 3935 | 2128 |
| 471 | 20230726 | 104500 | 1329708745 | 3940 | 3945 | 3945 | 3940 | 486 |
| 472 | 20230726 | 104400 | 1327793900 | 3945 | 3950 | 3950 | 3945 | 2939 |
| 473 | 20230726 | 104300 | 1316199450 | 3950 | 3945 | 3950 | 3945 | 1007 |
| 474 | 20230726 | 104200 | 1312226485 | 3945 | 3945 | 3945 | 3945 | 1006 |
| 475 | 20230726 | 104100 | 1308257815 | 3945 | 3945 | 3950 | 3945 | 2954 |
| 476 | 20230726 | 104000 | 1296604020 | 3945 | 3945 | 3945 | 3945 | 537 |
| 477 | 20230726 | 103900 | 1294485555 | 3945 | 3950 | 3955 | 3945 | 5883 |
| 478 | 20230726 | 103800 | 1271248885 | 3950 | 3950 | 3955 | 3950 | 1048 |
| 479 | 20230726 | 103700 | 1267109185 | 3950 | 3955 | 3955 | 3950 | 1049 |
| 480 | 20230726 | 103600 | 1262961060 | 3955 | 3960 | 3960 | 3955 | 846 |
| 481 | 20230726 | 103500 | 1259614825 | 3960 | 3955 | 3960 | 3955 | 104 |
| 482 | 20230726 | 103400 | 1259203180 | 3955 | 3960 | 3960 | 3955 | 58 |
| 483 | 20230726 | 103300 | 1258973555 | 3960 | 3955 | 3960 | 3950 | 722 |
| 484 | 20230726 | 103200 | 1256119585 | 3950 | 3950 | 3955 | 3950 | 2806 |
| 485 | 20230726 | 103100 | 1245026875 | 3950 | 3950 | 3950 | 3950 | 200 |
| 486 | 20230726 | 103000 | 1244236875 | 3950 | 3945 | 3950 | 3945 | 970 |
| 487 | 20230726 | 102900 | 1240408895 | 3945 | 3955 | 3955 | 3945 | 113 |
| 488 | 20230726 | 102800 | 1239963000 | 3955 | 3950 | 3955 | 3945 | 3766 |
| 489 | 20230726 | 102700 | 1225088675 | 3950 | 3955 | 3955 | 3950 | 3380 |
| 490 | 20230726 | 102600 | 1211731575 | 3960 | 3950 | 3970 | 3950 | 3642 |
| 491 | 20230726 | 102500 | 1197316630 | 3955 | 3955 | 3960 | 3950 | 5702 |
| 492 | 20230726 | 102400 | 1174764360 | 3960 | 3960 | 3965 | 3960 | 3789 |
| 493 | 20230726 | 102300 | 1159759910 | 3960 | 3965 | 3965 | 3960 | 3614 |
| 494 | 20230726 | 102200 | 1145435130 | 3965 | 3965 | 3965 | 3965 | 622 |
| 495 | 20230726 | 102100 | 1142968900 | 3970 | 3980 | 3980 | 3970 | 3795 |
| 496 | 20230726 | 102000 | 1127897875 | 3990 | 3975 | 3990 | 3975 | 80 |
| 497 | 20230726 | 101900 | 1127579725 | 3975 | 3995 | 3995 | 3975 | 4569 |
| 498 | 20230726 | 101800 | 1109381910 | 3995 | 3995 | 3995 | 3995 | 754 |
| 499 | 20230726 | 101700 | 1106369680 | 4010 | 3995 | 4010 | 3995 | 443 |
| 500 | 20230726 | 101600 | 1104599530 | 3995 | 4010 | 4010 | 3995 | 1366 |
| 501 | 20230726 | 101500 | 1099141925 | 4010 | 4010 | 4015 | 3995 | 11 |
| 502 | 20230726 | 101400 | 1099097815 | 3995 | 3995 | 4000 | 3980 | 1158 |
| 503 | 20230726 | 101300 | 1094468815 | 3975 | 3995 | 3995 | 3975 | 228 |
| 504 | 20230726 | 101200 | 1093562005 | 3995 | 3965 | 3995 | 3965 | 2369 |
| 505 | 20230726 | 101100 | 1084121390 | 3985 | 3970 | 3985 | 3965 | 849 |
| 506 | 20230726 | 101000 | 1080742715 | 3985 | 3965 | 3985 | 3965 | 1832 |
| 507 | 20230726 | 100900 | 1073469475 | 3965 | 3970 | 3975 | 3965 | 3534 |
| 508 | 20230726 | 100800 | 1059438835 | 3970 | 3975 | 3975 | 3970 | 886 |
| 509 | 20230726 | 100700 | 1055920155 | 3970 | 3975 | 3975 | 3970 | 4440 |
| 510 | 20230726 | 100600 | 1038274310 | 3975 | 3985 | 3985 | 3975 | 644 |
| 511 | 20230726 | 100500 | 1035713005 | 3985 | 3985 | 4000 | 3985 | 2238 |
| 512 | 20230726 | 100400 | 1026793720 | 3985 | 3985 | 3990 | 3985 | 923 |
| 513 | 20230726 | 100300 | 1023115515 | 3985 | 3985 | 3990 | 3980 | 9032 |
| 514 | 20230726 | 100200 | 987154840 | 3990 | 4000 | 4010 | 3990 | 4649 |
| 515 | 20230726 | 100100 | 968586325 | 4000 | 4005 | 4005 | 4000 | 595 |
| 516 | 20230726 | 100000 | 966203355 | 4005 | 4010 | 4010 | 4005 | 885 |
| 517 | 20230726 | 095900 | 962658880 | 4005 | 4010 | 4010 | 4005 | 1406 |
| 518 | 20230726 | 095800 | 957024110 | 4010 | 4010 | 4010 | 4010 | 626 |
| 519 | 20230726 | 095700 | 954513850 | 4010 | 4005 | 4015 | 4005 | 282 |
| 520 | 20230726 | 095600 | 953381910 | 4010 | 4015 | 4015 | 4010 | 2156 |
| 521 | 20230726 | 095500 | 944735730 | 4015 | 4025 | 4025 | 4015 | 790 |
| 522 | 20230726 | 095400 | 941563850 | 4025 | 4035 | 4035 | 4020 | 5053 |
| 523 | 20230726 | 095300 | 921237415 | 4035 | 4030 | 4035 | 4030 | 815 |
| 524 | 20230726 | 095200 | 917952695 | 4025 | 4025 | 4025 | 4025 | 111 |
| 525 | 20230726 | 095100 | 917505920 | 4030 | 4025 | 4030 | 4025 | 172 |
| 526 | 20230726 | 095000 | 916813010 | 4020 | 4030 | 4030 | 4020 | 2515 |
| 527 | 20230726 | 094900 | 906682680 | 4030 | 4035 | 4035 | 4030 | 435 |
| 528 | 20230726 | 094800 | 904927880 | 4030 | 4020 | 4030 | 4020 | 351 |
| 529 | 20230726 | 094700 | 903515800 | 4020 | 4020 | 4020 | 4020 | 4 |
| 530 | 20230726 | 094600 | 903499720 | 4025 | 4035 | 4035 | 4025 | 1431 |
| 531 | 20230726 | 094500 | 897739935 | 4025 | 4030 | 4035 | 4025 | 4065 |
| 532 | 20230726 | 094400 | 881368490 | 4030 | 4030 | 4030 | 4030 | 222 |
| 533 | 20230726 | 094300 | 880473830 | 4025 | 4020 | 4030 | 4020 | 57 |
| 534 | 20230726 | 094200 | 880244395 | 4025 | 4025 | 4025 | 4025 | 479 |
| 535 | 20230726 | 094100 | 878316420 | 4025 | 4025 | 4025 | 4025 | 1097 |
| 536 | 20230726 | 094000 | 873900995 | 4020 | 4035 | 4040 | 4020 | 1482 |
| 537 | 20230726 | 093900 | 867921315 | 4035 | 4050 | 4050 | 4035 | 1314 |
| 538 | 20230726 | 093800 | 862614120 | 4050 | 4045 | 4050 | 4035 | 1585 |
| 539 | 20230726 | 093700 | 856202780 | 4045 | 4020 | 4050 | 4020 | 1230 |
| 540 | 20230726 | 093600 | 851238640 | 4015 | 4015 | 4015 | 4015 | 48 |
| 541 | 20230726 | 093500 | 851045920 | 4005 | 4010 | 4010 | 4005 | 932 |
| 542 | 20230726 | 093400 | 847309850 | 4025 | 4010 | 4025 | 4010 | 436 |
| 543 | 20230726 | 093300 | 845561405 | 4010 | 4010 | 4015 | 4010 | 179 |
| 544 | 20230726 | 093200 | 844843360 | 4010 | 4010 | 4010 | 4010 | 10000 |
| 545 | 20230726 | 093100 | 804743360 | 4010 | 4015 | 4055 | 4010 | 1121 |
| 546 | 20230726 | 093000 | 800220505 | 4020 | 4010 | 4025 | 4010 | 503 |
| 547 | 20230726 | 092900 | 798197975 | 4025 | 4025 | 4025 | 4020 | 154 |
| 548 | 20230726 | 092800 | 797578375 | 4030 | 4000 | 4030 | 4000 | 6098 |
| 549 | 20230726 | 092700 | 773118350 | 3985 | 3990 | 3990 | 3985 | 121 |
| 550 | 20230726 | 092600 | 772636075 | 4005 | 3985 | 4005 | 3975 | 4489 |
| 551 | 20230726 | 092500 | 754715670 | 3980 | 3990 | 3990 | 3980 | 1615 |
| 552 | 20230726 | 092400 | 748286610 | 3990 | 3980 | 4000 | 3980 | 1444 |
| 553 | 20230726 | 092300 | 742537880 | 3985 | 3995 | 4000 | 3985 | 1732 |
| 554 | 20230726 | 092200 | 735625565 | 4000 | 4000 | 4000 | 3995 | 566 |
| 555 | 20230726 | 092100 | 733363620 | 4000 | 4000 | 4005 | 4000 | 895 |
| 556 | 20230726 | 092000 | 729783615 | 4000 | 3995 | 4000 | 3995 | 187 |
| 557 | 20230726 | 091900 | 729036035 | 3995 | 4010 | 4010 | 3995 | 5241 |
| 558 | 20230726 | 091800 | 708067145 | 4010 | 4015 | 4020 | 4010 | 3441 |
| 559 | 20230726 | 091700 | 694236595 | 4020 | 4015 | 4020 | 4015 | 86 |
| 560 | 20230726 | 091600 | 693891290 | 4000 | 3980 | 4020 | 3975 | 17663 |
| 561 | 20230726 | 091500 | 623326275 | 3975 | 3990 | 4000 | 3970 | 8183 |
| 562 | 20230726 | 091400 | 590755450 | 3990 | 4005 | 4010 | 3990 | 8092 |
| 563 | 20230726 | 091300 | 558400860 | 4005 | 4015 | 4015 | 4000 | 10255 |
| 564 | 20230726 | 091200 | 517291715 | 4020 | 4020 | 4020 | 4005 | 1442 |
| 565 | 20230726 | 091100 | 511509065 | 4015 | 4030 | 4040 | 4015 | 2863 |
| 566 | 20230726 | 091000 | 499995670 | 4010 | 4015 | 4050 | 4010 | 2279 |
| 567 | 20230726 | 090900 | 490841480 | 4015 | 4000 | 4055 | 4000 | 12907 |
| 568 | 20230726 | 090800 | 438832120 | 4000 | 4040 | 4045 | 3995 | 19708 |
| 569 | 20230726 | 090700 | 359630310 | 4045 | 4080 | 4080 | 4040 | 9898 |
| 570 | 20230726 | 090600 | 319505110 | 4075 | 4070 | 4085 | 4050 | 5753 |
| 571 | 20230726 | 090500 | 296115970 | 4070 | 4055 | 4080 | 4050 | 1812 |
| 572 | 20230726 | 090400 | 288759220 | 4050 | 4090 | 4090 | 4050 | 24430 |
| 573 | 20230726 | 090300 | 189526825 | 4075 | 4100 | 4100 | 4075 | 7971 |
| 574 | 20230726 | 090200 | 156967270 | 4100 | 4120 | 4120 | 4100 | 3468 |
| 575 | 20230726 | 090100 | 142712400 | 4115 | 4140 | 4140 | 4115 | 2197 |
| 576 | 20230726 | 090000 | 133637445 | 4140 | 4110 | 4155 | 4095 | 31942 |