30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 55850 |
| 3 | 20230726 | 185500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20230726 | 185400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20230726 | 185300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20230726 | 185200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20230726 | 185100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20230726 | 185000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20230726 | 184900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20230726 | 184800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20230726 | 184700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20230726 | 184600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20230726 | 184500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20230726 | 184400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20230726 | 184300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20230726 | 184200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20230726 | 184100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20230726 | 184000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20230726 | 183900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20230726 | 183800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20230726 | 183700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20230726 | 183600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20230726 | 183500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20230726 | 183400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20230726 | 183300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20230726 | 183200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20230726 | 183100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20230726 | 183000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20230726 | 182900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20230726 | 182800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20230726 | 182700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20230726 | 182600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 55850 |
| 33 | 20230726 | 182500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20230726 | 182400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20230726 | 182300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20230726 | 182200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20230726 | 182100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20230726 | 182000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20230726 | 181900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20230726 | 181800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20230726 | 181700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20230726 | 181600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20230726 | 181500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20230726 | 181400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20230726 | 181300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20230726 | 181200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20230726 | 181100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20230726 | 181000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20230726 | 180900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20230726 | 180800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20230726 | 180700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20230726 | 180600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20230726 | 180500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20230726 | 180400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20230726 | 180300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20230726 | 180200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20230726 | 180100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20230726 | 180000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20230726 | 175900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20230726 | 175800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20230726 | 175700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20230726 | 175600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 55850 |
| 63 | 20230726 | 175500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20230726 | 175400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20230726 | 175300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20230726 | 175200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20230726 | 175100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20230726 | 175000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20230726 | 174900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20230726 | 174800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20230726 | 174700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20230726 | 174600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20230726 | 174500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20230726 | 174400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20230726 | 174300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20230726 | 174200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20230726 | 174100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20230726 | 174000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20230726 | 173900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20230726 | 173800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20230726 | 173700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20230726 | 173600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20230726 | 173500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20230726 | 173400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20230726 | 173300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20230726 | 173200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20230726 | 173100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20230726 | 173000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20230726 | 172900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20230726 | 172800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20230726 | 172700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20230726 | 172600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 55850 |
| 93 | 20230726 | 172500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20230726 | 172400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20230726 | 172300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20230726 | 172200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20230726 | 172100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20230726 | 172000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20230726 | 171900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20230726 | 171800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20230726 | 171700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20230726 | 171600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20230726 | 171500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20230726 | 171400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20230726 | 171300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20230726 | 171200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20230726 | 171100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20230726 | 171000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20230726 | 170900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20230726 | 170800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20230726 | 170700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20230726 | 170600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20230726 | 170500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20230726 | 170400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20230726 | 170300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20230726 | 170200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20230726 | 170100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20230726 | 170000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20230726 | 165900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20230726 | 165800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20230726 | 165700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20230726 | 165600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 55850 |
| 123 | 20230726 | 165500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20230726 | 165400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20230726 | 165300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20230726 | 165200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20230726 | 165100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20230726 | 165000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20230726 | 164900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20230726 | 164800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20230726 | 164700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20230726 | 164600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20230726 | 164500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20230726 | 164400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20230726 | 164300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20230726 | 164200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20230726 | 164100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20230726 | 164000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20230726 | 163900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20230726 | 163800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20230726 | 163700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20230726 | 163600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20230726 | 163500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20230726 | 163400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20230726 | 163300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20230726 | 163200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20230726 | 163100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20230726 | 163000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20230726 | 162900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20230726 | 162800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20230726 | 162700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20230726 | 162600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 55850 |
| 153 | 20230726 | 162500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20230726 | 162400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20230726 | 162300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20230726 | 162200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20230726 | 162100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20230726 | 162000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20230726 | 161900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20230726 | 161800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20230726 | 161700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20230726 | 161600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20230726 | 161500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20230726 | 161400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20230726 | 161300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20230726 | 161200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20230726 | 161100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20230726 | 161000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20230726 | 160900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20230726 | 160800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20230726 | 160700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20230726 | 160600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20230726 | 160500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20230726 | 160400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20230726 | 160300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20230726 | 160200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20230726 | 160100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20230726 | 160000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20230726 | 155900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20230726 | 155800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20230726 | 155700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20230726 | 155600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 55850 |
| 183 | 20230726 | 155500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20230726 | 155400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20230726 | 155300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20230726 | 155200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20230726 | 155100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20230726 | 155000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20230726 | 154900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20230726 | 154800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20230726 | 154700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20230726 | 154600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20230726 | 154500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20230726 | 154400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20230726 | 154300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20230726 | 154200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20230726 | 154100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20230726 | 154000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20230726 | 153900 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20230726 | 153800 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20230726 | 153700 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20230726 | 153600 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20230726 | 153500 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20230726 | 153400 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20230726 | 153300 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20230726 | 153200 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20230726 | 153100 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20230726 | 153000 | 3250987405 | 2410 | 2410 | 2410 | 2410 | 55850 |
| 209 | 20230726 | 152900 | 3116388905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20230726 | 152800 | 3116388905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20230726 | 152700 | 3116388905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20230726 | 152600 | 3116388905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 213 | 20230726 | 152500 | 3116388905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20230726 | 152400 | 3116388905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20230726 | 152300 | 3116388905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 216 | 20230726 | 152200 | 3116388905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20230726 | 152100 | 3116388905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 218 | 20230726 | 152000 | 3116388905 | 2410 | 2410 | 2410 | 2410 | 0 |
| 219 | 20230726 | 151900 | 3116388905 | 2410 | 2410 | 2410 | 2405 | 4550 |
| 220 | 20230726 | 151800 | 3105425610 | 2410 | 2410 | 2410 | 2410 | 505 |
| 221 | 20230726 | 151700 | 3104208560 | 2410 | 2410 | 2410 | 2410 | 5000 |
| 222 | 20230726 | 151600 | 3092158560 | 2410 | 2410 | 2410 | 2410 | 39 |
| 223 | 20230726 | 151500 | 3092064570 | 2410 | 2410 | 2410 | 2410 | 661 |
| 224 | 20230726 | 151400 | 3090471560 | 2415 | 2405 | 2415 | 2405 | 16895 |
| 225 | 20230726 | 151300 | 3049759355 | 2405 | 2400 | 2410 | 2400 | 13877 |
| 226 | 20230726 | 151200 | 3016418485 | 2395 | 2395 | 2395 | 2390 | 5152 |
| 227 | 20230726 | 151100 | 3004084445 | 2400 | 2400 | 2400 | 2400 | 29 |
| 228 | 20230726 | 151000 | 3004014845 | 2400 | 2405 | 2405 | 2400 | 5853 |
| 229 | 20230726 | 150900 | 2989965140 | 2410 | 2405 | 2410 | 2400 | 1941 |
| 230 | 20230726 | 150800 | 2985297055 | 2405 | 2410 | 2410 | 2405 | 301 |
| 231 | 20230726 | 150700 | 2984572645 | 2405 | 2410 | 2410 | 2405 | 1001 |
| 232 | 20230726 | 150600 | 2982165235 | 2405 | 2405 | 2405 | 2405 | 1310 |
| 233 | 20230726 | 150500 | 2979014685 | 2410 | 2410 | 2410 | 2410 | 50 |
| 234 | 20230726 | 150400 | 2978894185 | 2410 | 2410 | 2410 | 2405 | 6133 |
| 235 | 20230726 | 150300 | 2964116710 | 2410 | 2410 | 2415 | 2410 | 4304 |
| 236 | 20230726 | 150200 | 2953743570 | 2410 | 2425 | 2430 | 2410 | 1174 |
| 237 | 20230726 | 150100 | 2950910895 | 2425 | 2420 | 2425 | 2415 | 1947 |
| 238 | 20230726 | 150000 | 2946192830 | 2425 | 2425 | 2425 | 2425 | 5627 |
| 239 | 20230726 | 145900 | 2932547355 | 2430 | 2430 | 2430 | 2430 | 10001 |
| 240 | 20230726 | 145800 | 2908244925 | 2425 | 2425 | 2425 | 2425 | 0 |
| 241 | 20230726 | 145700 | 2908244925 | 2425 | 2425 | 2425 | 2425 | 2427 |
| 242 | 20230726 | 145600 | 2902359450 | 2420 | 2415 | 2420 | 2415 | 4793 |
| 243 | 20230726 | 145500 | 2890776890 | 2420 | 2420 | 2420 | 2415 | 2594 |
| 244 | 20230726 | 145400 | 2884512370 | 2415 | 2420 | 2420 | 2415 | 356 |
| 245 | 20230726 | 145300 | 2883652605 | 2420 | 2420 | 2420 | 2420 | 0 |
| 246 | 20230726 | 145200 | 2883652605 | 2420 | 2420 | 2420 | 2420 | 1063 |
| 247 | 20230726 | 145100 | 2881080145 | 2420 | 2420 | 2420 | 2420 | 0 |
| 248 | 20230726 | 145000 | 2881080145 | 2420 | 2420 | 2420 | 2420 | 195 |
| 249 | 20230726 | 144900 | 2880608245 | 2425 | 2420 | 2425 | 2415 | 14 |
| 250 | 20230726 | 144800 | 2880574410 | 2425 | 2425 | 2425 | 2425 | 2 |
| 251 | 20230726 | 144700 | 2880569560 | 2415 | 2420 | 2420 | 2415 | 2001 |
| 252 | 20230726 | 144600 | 2875727145 | 2425 | 2425 | 2425 | 2425 | 3 |
| 253 | 20230726 | 144500 | 2875719870 | 2420 | 2420 | 2420 | 2420 | 1303 |
| 254 | 20230726 | 144400 | 2872566610 | 2415 | 2420 | 2420 | 2415 | 3457 |
| 255 | 20230726 | 144300 | 2864212955 | 2420 | 2420 | 2420 | 2420 | 210 |
| 256 | 20230726 | 144200 | 2863704755 | 2425 | 2415 | 2425 | 2415 | 2077 |
| 257 | 20230726 | 144100 | 2858683880 | 2415 | 2415 | 2415 | 2415 | 0 |
| 258 | 20230726 | 144000 | 2858683880 | 2415 | 2425 | 2425 | 2415 | 335 |
| 259 | 20230726 | 143900 | 2857874410 | 2420 | 2415 | 2425 | 2415 | 27 |
| 260 | 20230726 | 143800 | 2857809190 | 2425 | 2425 | 2425 | 2425 | 10 |
| 261 | 20230726 | 143700 | 2857784940 | 2425 | 2415 | 2425 | 2415 | 1112 |
| 262 | 20230726 | 143600 | 2855095460 | 2410 | 2425 | 2425 | 2410 | 104 |
| 263 | 20230726 | 143500 | 2854844750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 264 | 20230726 | 143400 | 2854844750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 265 | 20230726 | 143300 | 2854844750 | 2425 | 2425 | 2425 | 2425 | 0 |
| 266 | 20230726 | 143200 | 2854844750 | 2425 | 2425 | 2425 | 2425 | 5 |
| 267 | 20230726 | 143100 | 2854832625 | 2425 | 2425 | 2430 | 2425 | 9662 |
| 268 | 20230726 | 143000 | 2831400615 | 2425 | 2425 | 2430 | 2425 | 781 |
| 269 | 20230726 | 142900 | 2829506685 | 2425 | 2425 | 2425 | 2425 | 100 |
| 270 | 20230726 | 142800 | 2829264185 | 2420 | 2420 | 2420 | 2420 | 0 |
| 271 | 20230726 | 142700 | 2829264185 | 2420 | 2420 | 2420 | 2405 | 2612 |
| 272 | 20230726 | 142600 | 2822943160 | 2420 | 2410 | 2420 | 2410 | 505 |
| 273 | 20230726 | 142500 | 2821723370 | 2400 | 2410 | 2410 | 2400 | 1005 |
| 274 | 20230726 | 142400 | 2819311270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 275 | 20230726 | 142300 | 2819311270 | 2410 | 2410 | 2410 | 2410 | 1 |
| 276 | 20230726 | 142200 | 2819308860 | 2400 | 2400 | 2400 | 2400 | 10 |
| 277 | 20230726 | 142100 | 2819284860 | 2410 | 2420 | 2420 | 2410 | 2996 |
| 278 | 20230726 | 142000 | 2812054225 | 2420 | 2425 | 2425 | 2420 | 56 |
| 279 | 20230726 | 141900 | 2811918675 | 2425 | 2425 | 2425 | 2425 | 187 |
| 280 | 20230726 | 141800 | 2811465200 | 2430 | 2415 | 2430 | 2415 | 5844 |
| 281 | 20230726 | 141700 | 2797334780 | 2430 | 2430 | 2430 | 2415 | 256 |
| 282 | 20230726 | 141600 | 2796716010 | 2415 | 2415 | 2420 | 2415 | 4751 |
| 283 | 20230726 | 141500 | 2785242045 | 2390 | 2390 | 2390 | 2390 | 2 |
| 284 | 20230726 | 141400 | 2785237265 | 2415 | 2410 | 2415 | 2390 | 5289 |
| 285 | 20230726 | 141300 | 2772567450 | 2415 | 2415 | 2415 | 2415 | 2212 |
| 286 | 20230726 | 141200 | 2767225470 | 2420 | 2410 | 2440 | 2410 | 517 |
| 287 | 20230726 | 141100 | 2765976545 | 2395 | 2395 | 2410 | 2395 | 1027 |
| 288 | 20230726 | 141000 | 2763516865 | 2395 | 2395 | 2395 | 2395 | 3000 |
| 289 | 20230726 | 140900 | 2756331865 | 2395 | 2405 | 2405 | 2395 | 6070 |
| 290 | 20230726 | 140800 | 2741769425 | 2405 | 2405 | 2410 | 2405 | 196 |
| 291 | 20230726 | 140700 | 2741298040 | 2410 | 2400 | 2410 | 2400 | 4512 |
| 292 | 20230726 | 140600 | 2730461265 | 2405 | 2410 | 2410 | 2405 | 3707 |
| 293 | 20230726 | 140500 | 2721540890 | 2410 | 2415 | 2415 | 2410 | 2944 |
| 294 | 20230726 | 140400 | 2714443655 | 2415 | 2410 | 2415 | 2410 | 2130 |
| 295 | 20230726 | 140300 | 2709310045 | 2410 | 2405 | 2410 | 2405 | 880 |
| 296 | 20230726 | 140200 | 2707192145 | 2405 | 2405 | 2405 | 2405 | 679 |
| 297 | 20230726 | 140100 | 2705559150 | 2400 | 2400 | 2405 | 2400 | 9551 |
| 298 | 20230726 | 140000 | 2682632175 | 2395 | 2390 | 2395 | 2385 | 1508 |
| 299 | 20230726 | 135900 | 2679029360 | 2390 | 2395 | 2395 | 2385 | 6838 |
| 300 | 20230726 | 135800 | 2662696935 | 2395 | 2405 | 2405 | 2395 | 27609 |
| 301 | 20230726 | 135700 | 2596394610 | 2410 | 2420 | 2420 | 2410 | 26872 |
| 302 | 20230726 | 135600 | 2531612345 | 2415 | 2420 | 2420 | 2415 | 239 |
| 303 | 20230726 | 135500 | 2531034965 | 2415 | 2425 | 2425 | 2415 | 12302 |
| 304 | 20230726 | 135400 | 2501314465 | 2425 | 2425 | 2425 | 2425 | 14 |
| 305 | 20230726 | 135300 | 2501280515 | 2425 | 2425 | 2425 | 2420 | 16415 |
| 306 | 20230726 | 135200 | 2461524630 | 2425 | 2425 | 2425 | 2425 | 8446 |
| 307 | 20230726 | 135100 | 2441043080 | 2425 | 2425 | 2425 | 2425 | 1225 |
| 308 | 20230726 | 135000 | 2438072455 | 2440 | 2440 | 2440 | 2440 | 0 |
| 309 | 20230726 | 134900 | 2438072455 | 2440 | 2440 | 2440 | 2440 | 111 |
| 310 | 20230726 | 134800 | 2437801615 | 2440 | 2440 | 2440 | 2440 | 1 |
| 311 | 20230726 | 134700 | 2437799175 | 2440 | 2430 | 2440 | 2430 | 124 |
| 312 | 20230726 | 134600 | 2437497605 | 2425 | 2430 | 2430 | 2425 | 26 |
| 313 | 20230726 | 134500 | 2437434525 | 2430 | 2430 | 2430 | 2430 | 101 |
| 314 | 20230726 | 134400 | 2437189095 | 2425 | 2425 | 2425 | 2425 | 7036 |
| 315 | 20230726 | 134300 | 2420126795 | 2425 | 2430 | 2430 | 2425 | 4624 |
| 316 | 20230726 | 134200 | 2408912485 | 2430 | 2430 | 2430 | 2430 | 510 |
| 317 | 20230726 | 134100 | 2407673185 | 2430 | 2430 | 2430 | 2430 | 500 |
| 318 | 20230726 | 134000 | 2406458185 | 2430 | 2430 | 2430 | 2430 | 5328 |
| 319 | 20230726 | 133900 | 2393511145 | 2430 | 2430 | 2440 | 2430 | 682 |
| 320 | 20230726 | 133800 | 2391853875 | 2430 | 2430 | 2430 | 2430 | 0 |
| 321 | 20230726 | 133700 | 2391853875 | 2430 | 2430 | 2430 | 2430 | 1 |
| 322 | 20230726 | 133600 | 2391851445 | 2425 | 2425 | 2430 | 2425 | 307 |
| 323 | 20230726 | 133500 | 2391106940 | 2430 | 2445 | 2445 | 2430 | 1237 |
| 324 | 20230726 | 133400 | 2388100685 | 2430 | 2430 | 2430 | 2430 | 0 |
| 325 | 20230726 | 133300 | 2388100685 | 2430 | 2440 | 2440 | 2430 | 11315 |
| 326 | 20230726 | 133200 | 2360582525 | 2435 | 2435 | 2435 | 2435 | 0 |
| 327 | 20230726 | 133100 | 2360582525 | 2435 | 2435 | 2435 | 2435 | 0 |
| 328 | 20230726 | 133000 | 2360582525 | 2435 | 2440 | 2440 | 2435 | 88 |
| 329 | 20230726 | 132900 | 2360368230 | 2435 | 2435 | 2435 | 2435 | 1 |
| 330 | 20230726 | 132800 | 2360365795 | 2435 | 2435 | 2435 | 2435 | 0 |
| 331 | 20230726 | 132700 | 2360365795 | 2435 | 2435 | 2435 | 2435 | 2863 |
| 332 | 20230726 | 132600 | 2353394390 | 2435 | 2445 | 2445 | 2435 | 1900 |
| 333 | 20230726 | 132500 | 2348755030 | 2445 | 2445 | 2445 | 2445 | 870 |
| 334 | 20230726 | 132400 | 2346627880 | 2445 | 2445 | 2450 | 2445 | 749 |
| 335 | 20230726 | 132300 | 2344795520 | 2450 | 2450 | 2450 | 2450 | 1500 |
| 336 | 20230726 | 132200 | 2341120520 | 2455 | 2455 | 2455 | 2455 | 521 |
| 337 | 20230726 | 132100 | 2339841465 | 2445 | 2445 | 2445 | 2445 | 0 |
| 338 | 20230726 | 132000 | 2339841465 | 2445 | 2445 | 2445 | 2445 | 1 |
| 339 | 20230726 | 131900 | 2339839020 | 2455 | 2440 | 2455 | 2440 | 6600 |
| 340 | 20230726 | 131800 | 2323641020 | 2440 | 2440 | 2440 | 2440 | 110 |
| 341 | 20230726 | 131700 | 2323372620 | 2440 | 2440 | 2440 | 2440 | 0 |
| 342 | 20230726 | 131600 | 2323372620 | 2440 | 2440 | 2440 | 2440 | 0 |
| 343 | 20230726 | 131500 | 2323372620 | 2440 | 2440 | 2440 | 2440 | 0 |
| 344 | 20230726 | 131400 | 2323372620 | 2440 | 2440 | 2440 | 2440 | 1196 |
| 345 | 20230726 | 131300 | 2320454380 | 2455 | 2455 | 2455 | 2455 | 1 |
| 346 | 20230726 | 131200 | 2320451925 | 2435 | 2440 | 2440 | 2435 | 1111 |
| 347 | 20230726 | 131100 | 2317741640 | 2440 | 2440 | 2440 | 2440 | 10 |
| 348 | 20230726 | 131000 | 2317717240 | 2435 | 2450 | 2455 | 2435 | 3723 |
| 349 | 20230726 | 130900 | 2308616110 | 2450 | 2450 | 2450 | 2450 | 211 |
| 350 | 20230726 | 130800 | 2308099160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 351 | 20230726 | 130700 | 2308099160 | 2450 | 2450 | 2450 | 2450 | 0 |
| 352 | 20230726 | 130600 | 2308099160 | 2450 | 2450 | 2450 | 2440 | 2518 |
| 353 | 20230726 | 130500 | 2301941610 | 2450 | 2450 | 2450 | 2450 | 0 |
| 354 | 20230726 | 130400 | 2301941610 | 2450 | 2440 | 2450 | 2435 | 4004 |
| 355 | 20230726 | 130300 | 2292164310 | 2435 | 2435 | 2435 | 2435 | 307 |
| 356 | 20230726 | 130200 | 2291416765 | 2450 | 2440 | 2450 | 2435 | 2723 |
| 357 | 20230726 | 130100 | 2284776145 | 2440 | 2440 | 2440 | 2440 | 6446 |
| 358 | 20230726 | 130000 | 2269047905 | 2440 | 2450 | 2450 | 2440 | 5904 |
| 359 | 20230726 | 125900 | 2254636720 | 2450 | 2450 | 2450 | 2450 | 0 |
| 360 | 20230726 | 125800 | 2254636720 | 2450 | 2450 | 2450 | 2450 | 208 |
| 361 | 20230726 | 125700 | 2254127120 | 2450 | 2450 | 2450 | 2450 | 1 |
| 362 | 20230726 | 125600 | 2254124670 | 2440 | 2440 | 2440 | 2440 | 3047 |
| 363 | 20230726 | 125500 | 2246689990 | 2440 | 2450 | 2450 | 2440 | 201 |
| 364 | 20230726 | 125400 | 2246199540 | 2450 | 2450 | 2450 | 2450 | 1001 |
| 365 | 20230726 | 125300 | 2243747090 | 2440 | 2440 | 2450 | 2440 | 1238 |
| 366 | 20230726 | 125200 | 2240722920 | 2445 | 2445 | 2445 | 2445 | 0 |
| 367 | 20230726 | 125100 | 2240722920 | 2445 | 2445 | 2445 | 2445 | 6 |
| 368 | 20230726 | 125000 | 2240708250 | 2445 | 2440 | 2445 | 2440 | 881 |
| 369 | 20230726 | 124900 | 2238558605 | 2440 | 2440 | 2440 | 2440 | 521 |
| 370 | 20230726 | 124800 | 2237287365 | 2445 | 2445 | 2445 | 2445 | 0 |
| 371 | 20230726 | 124700 | 2237287365 | 2445 | 2435 | 2445 | 2430 | 2473 |
| 372 | 20230726 | 124600 | 2231272190 | 2435 | 2435 | 2435 | 2435 | 258 |
| 373 | 20230726 | 124500 | 2230643960 | 2435 | 2435 | 2455 | 2430 | 8679 |
| 374 | 20230726 | 124400 | 2209512670 | 2435 | 2440 | 2450 | 2435 | 2166 |
| 375 | 20230726 | 124300 | 2204236925 | 2445 | 2450 | 2450 | 2445 | 1109 |
| 376 | 20230726 | 124200 | 2201524920 | 2460 | 2460 | 2460 | 2460 | 6 |
| 377 | 20230726 | 124100 | 2201510160 | 2460 | 2445 | 2460 | 2445 | 21 |
| 378 | 20230726 | 124000 | 2201458800 | 2455 | 2445 | 2455 | 2445 | 8459 |
| 379 | 20230726 | 123900 | 2180692015 | 2440 | 2440 | 2440 | 2440 | 1 |
| 380 | 20230726 | 123800 | 2180689575 | 2440 | 2440 | 2440 | 2440 | 1645 |
| 381 | 20230726 | 123700 | 2176675775 | 2460 | 2460 | 2460 | 2460 | 1 |
| 382 | 20230726 | 123600 | 2176673315 | 2440 | 2440 | 2440 | 2440 | 23 |
| 383 | 20230726 | 123500 | 2176617195 | 2460 | 2445 | 2460 | 2440 | 1273 |
| 384 | 20230726 | 123400 | 2173505005 | 2470 | 2460 | 2470 | 2460 | 11469 |
| 385 | 20230726 | 123300 | 2145192825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 386 | 20230726 | 123200 | 2145192825 | 2460 | 2435 | 2460 | 2435 | 10677 |
| 387 | 20230726 | 123100 | 2118980025 | 2440 | 2440 | 2440 | 2440 | 0 |
| 388 | 20230726 | 123000 | 2118980025 | 2440 | 2440 | 2440 | 2440 | 140 |
| 389 | 20230726 | 122900 | 2118638425 | 2455 | 2440 | 2455 | 2440 | 13489 |
| 390 | 20230726 | 122800 | 2085702475 | 2440 | 2440 | 2440 | 2440 | 1987 |
| 391 | 20230726 | 122700 | 2080854195 | 2440 | 2440 | 2440 | 2440 | 1120 |
| 392 | 20230726 | 122600 | 2078121395 | 2440 | 2435 | 2440 | 2435 | 3643 |
| 393 | 20230726 | 122500 | 2069250595 | 2435 | 2435 | 2440 | 2435 | 2670 |
| 394 | 20230726 | 122400 | 2062749120 | 2435 | 2440 | 2440 | 2435 | 917 |
| 395 | 20230726 | 122300 | 2060515875 | 2440 | 2440 | 2440 | 2440 | 3429 |
| 396 | 20230726 | 122200 | 2052149115 | 2450 | 2445 | 2450 | 2440 | 13344 |
| 397 | 20230726 | 122100 | 2019542525 | 2450 | 2455 | 2455 | 2450 | 31 |
| 398 | 20230726 | 122000 | 2019466425 | 2450 | 2460 | 2460 | 2450 | 217 |
| 399 | 20230726 | 121900 | 2018934625 | 2460 | 2460 | 2460 | 2460 | 2000 |
| 400 | 20230726 | 121800 | 2014014625 | 2460 | 2460 | 2460 | 2460 | 5 |
| 401 | 20230726 | 121700 | 2014002325 | 2450 | 2445 | 2460 | 2445 | 586 |
| 402 | 20230726 | 121600 | 2012568775 | 2450 | 2460 | 2460 | 2450 | 136 |
| 403 | 20230726 | 121500 | 2012235475 | 2465 | 2465 | 2465 | 2465 | 5 |
| 404 | 20230726 | 121400 | 2012223150 | 2465 | 2465 | 2465 | 2465 | 11 |
| 405 | 20230726 | 121300 | 2012196035 | 2460 | 2460 | 2460 | 2460 | 224 |
| 406 | 20230726 | 121200 | 2011644995 | 2465 | 2465 | 2465 | 2465 | 0 |
| 407 | 20230726 | 121100 | 2011644995 | 2465 | 2450 | 2465 | 2450 | 222 |
| 408 | 20230726 | 121000 | 2011101065 | 2445 | 2450 | 2450 | 2445 | 605 |
| 409 | 20230726 | 120900 | 2009621815 | 2465 | 2465 | 2465 | 2465 | 0 |
| 410 | 20230726 | 120800 | 2009621815 | 2465 | 2450 | 2465 | 2450 | 4396 |
| 411 | 20230726 | 120700 | 1998851600 | 2450 | 2450 | 2450 | 2450 | 0 |
| 412 | 20230726 | 120600 | 1998851600 | 2450 | 2450 | 2450 | 2450 | 1 |
| 413 | 20230726 | 120500 | 1998849150 | 2450 | 2455 | 2455 | 2450 | 2120 |
| 414 | 20230726 | 120400 | 1993647550 | 2465 | 2465 | 2465 | 2455 | 221 |
| 415 | 20230726 | 120300 | 1993104785 | 2460 | 2460 | 2460 | 2460 | 410 |
| 416 | 20230726 | 120200 | 1992096185 | 2465 | 2465 | 2465 | 2465 | 0 |
| 417 | 20230726 | 120100 | 1992096185 | 2465 | 2465 | 2465 | 2465 | 150 |
| 418 | 20230726 | 120000 | 1991726435 | 2465 | 2465 | 2465 | 2465 | 1 |
| 419 | 20230726 | 115900 | 1991723970 | 2450 | 2465 | 2465 | 2450 | 1337 |
| 420 | 20230726 | 115800 | 1988442485 | 2465 | 2460 | 2465 | 2460 | 447 |
| 421 | 20230726 | 115700 | 1987340655 | 2450 | 2450 | 2450 | 2450 | 0 |
| 422 | 20230726 | 115600 | 1987340655 | 2450 | 2450 | 2455 | 2450 | 6436 |
| 423 | 20230726 | 115500 | 1971572350 | 2450 | 2450 | 2450 | 2450 | 510 |
| 424 | 20230726 | 115400 | 1970322850 | 2450 | 2465 | 2465 | 2450 | 675 |
| 425 | 20230726 | 115300 | 1968665120 | 2460 | 2460 | 2460 | 2460 | 1001 |
| 426 | 20230726 | 115200 | 1966202660 | 2460 | 2460 | 2460 | 2460 | 216 |
| 427 | 20230726 | 115100 | 1965671300 | 2460 | 2460 | 2460 | 2455 | 219 |
| 428 | 20230726 | 115000 | 1965133160 | 2460 | 2460 | 2460 | 2460 | 1 |
| 429 | 20230726 | 114900 | 1965130700 | 2460 | 2455 | 2460 | 2455 | 1081 |
| 430 | 20230726 | 114800 | 1962476840 | 2460 | 2460 | 2465 | 2460 | 480 |
| 431 | 20230726 | 114700 | 1961296035 | 2460 | 2460 | 2460 | 2460 | 272 |
| 432 | 20230726 | 114600 | 1960626915 | 2455 | 2455 | 2455 | 2455 | 729 |
| 433 | 20230726 | 114500 | 1958837220 | 2455 | 2455 | 2455 | 2450 | 1210 |
| 434 | 20230726 | 114400 | 1955869170 | 2455 | 2450 | 2455 | 2450 | 5 |
| 435 | 20230726 | 114300 | 1955856915 | 2450 | 2450 | 2450 | 2450 | 0 |
| 436 | 20230726 | 114200 | 1955856915 | 2450 | 2450 | 2450 | 2450 | 200 |
| 437 | 20230726 | 114100 | 1955366915 | 2450 | 2455 | 2455 | 2450 | 684 |
| 438 | 20230726 | 114000 | 1953688945 | 2455 | 2455 | 2455 | 2455 | 1 |
| 439 | 20230726 | 113900 | 1953686490 | 2450 | 2450 | 2450 | 2450 | 400 |
| 440 | 20230726 | 113800 | 1952706490 | 2450 | 2455 | 2455 | 2450 | 780 |
| 441 | 20230726 | 113700 | 1950795340 | 2455 | 2455 | 2455 | 2455 | 332 |
| 442 | 20230726 | 113600 | 1949980280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 443 | 20230726 | 113500 | 1949980280 | 2445 | 2445 | 2445 | 2445 | 1 |
| 444 | 20230726 | 113400 | 1949977835 | 2455 | 2450 | 2455 | 2445 | 7532 |
| 445 | 20230726 | 113300 | 1931526085 | 2450 | 2450 | 2450 | 2450 | 236 |
| 446 | 20230726 | 113200 | 1930947885 | 2450 | 2450 | 2450 | 2450 | 214 |
| 447 | 20230726 | 113100 | 1930423585 | 2450 | 2450 | 2450 | 2450 | 3112 |
| 448 | 20230726 | 113000 | 1922799185 | 2450 | 2450 | 2450 | 2450 | 7230 |
| 449 | 20230726 | 112900 | 1905085685 | 2450 | 2450 | 2450 | 2450 | 1 |
| 450 | 20230726 | 112800 | 1905083235 | 2450 | 2450 | 2450 | 2445 | 714 |
| 451 | 20230726 | 112700 | 1903333940 | 2450 | 2450 | 2450 | 2450 | 219 |
| 452 | 20230726 | 112600 | 1902797390 | 2450 | 2445 | 2450 | 2445 | 74 |
| 453 | 20230726 | 112500 | 1902616355 | 2445 | 2445 | 2445 | 2440 | 985 |
| 454 | 20230726 | 112400 | 1900208290 | 2445 | 2445 | 2450 | 2445 | 4218 |
| 455 | 20230726 | 112300 | 1889895195 | 2445 | 2445 | 2445 | 2445 | 1523 |
| 456 | 20230726 | 112200 | 1886171460 | 2445 | 2445 | 2445 | 2445 | 163 |
| 457 | 20230726 | 112100 | 1885772925 | 2445 | 2455 | 2455 | 2445 | 315 |
| 458 | 20230726 | 112000 | 1885002740 | 2445 | 2455 | 2455 | 2445 | 109 |
| 459 | 20230726 | 111900 | 1884736215 | 2445 | 2445 | 2445 | 2445 | 3 |
| 460 | 20230726 | 111800 | 1884728880 | 2455 | 2450 | 2455 | 2450 | 12 |
| 461 | 20230726 | 111700 | 1884699470 | 2450 | 2455 | 2455 | 2450 | 5114 |
| 462 | 20230726 | 111600 | 1872167510 | 2455 | 2455 | 2455 | 2445 | 312 |
| 463 | 20230726 | 111500 | 1871402655 | 2455 | 2455 | 2455 | 2455 | 21 |
| 464 | 20230726 | 111400 | 1871351100 | 2450 | 2450 | 2450 | 2445 | 3799 |
| 465 | 20230726 | 111300 | 1862044995 | 2450 | 2440 | 2450 | 2440 | 1395 |
| 466 | 20230726 | 111200 | 1858640905 | 2440 | 2450 | 2450 | 2440 | 131 |
| 467 | 20230726 | 111100 | 1858321155 | 2440 | 2450 | 2450 | 2440 | 350 |
| 468 | 20230726 | 111000 | 1857467110 | 2445 | 2450 | 2450 | 2445 | 1774 |
| 469 | 20230726 | 110900 | 1853127175 | 2450 | 2455 | 2455 | 2450 | 2068 |
| 470 | 20230726 | 110800 | 1848058570 | 2450 | 2450 | 2450 | 2450 | 939 |
| 471 | 20230726 | 110700 | 1845758020 | 2450 | 2460 | 2460 | 2450 | 714 |
| 472 | 20230726 | 110600 | 1844007720 | 2450 | 2460 | 2460 | 2450 | 2781 |
| 473 | 20230726 | 110500 | 1837193460 | 2460 | 2450 | 2460 | 2450 | 2081 |
| 474 | 20230726 | 110400 | 1832092000 | 2450 | 2450 | 2450 | 2450 | 1026 |
| 475 | 20230726 | 110300 | 1829578300 | 2450 | 2445 | 2450 | 2445 | 2553 |
| 476 | 20230726 | 110200 | 1823329690 | 2445 | 2450 | 2450 | 2445 | 1964 |
| 477 | 20230726 | 110100 | 1818527655 | 2450 | 2450 | 2450 | 2450 | 51 |
| 478 | 20230726 | 110000 | 1818402705 | 2450 | 2450 | 2450 | 2445 | 4821 |
| 479 | 20230726 | 105900 | 1806594255 | 2450 | 2455 | 2460 | 2450 | 6638 |
| 480 | 20230726 | 105800 | 1790330975 | 2455 | 2460 | 2460 | 2455 | 6198 |
| 481 | 20230726 | 105700 | 1775114760 | 2460 | 2460 | 2460 | 2460 | 102 |
| 482 | 20230726 | 105600 | 1774863840 | 2460 | 2460 | 2465 | 2455 | 8136 |
| 483 | 20230726 | 105500 | 1754849380 | 2455 | 2455 | 2460 | 2455 | 11366 |
| 484 | 20230726 | 105400 | 1726895850 | 2450 | 2455 | 2455 | 2450 | 203 |
| 485 | 20230726 | 105300 | 1726397500 | 2450 | 2455 | 2455 | 2450 | 15121 |
| 486 | 20230726 | 105200 | 1689275525 | 2450 | 2450 | 2450 | 2445 | 1247 |
| 487 | 20230726 | 105100 | 1686221875 | 2450 | 2450 | 2450 | 2435 | 245 |
| 488 | 20230726 | 105000 | 1685622495 | 2445 | 2430 | 2445 | 2420 | 20081 |
| 489 | 20230726 | 104900 | 1636653880 | 2420 | 2420 | 2430 | 2415 | 1406 |
| 490 | 20230726 | 104800 | 1633243230 | 2415 | 2415 | 2425 | 2415 | 875 |
| 491 | 20230726 | 104700 | 1631127405 | 2415 | 2415 | 2425 | 2415 | 11368 |
| 492 | 20230726 | 104600 | 1603657515 | 2420 | 2430 | 2430 | 2420 | 10302 |
| 493 | 20230726 | 104500 | 1578690570 | 2440 | 2435 | 2440 | 2430 | 4931 |
| 494 | 20230726 | 104400 | 1566689445 | 2435 | 2435 | 2440 | 2435 | 130 |
| 495 | 20230726 | 104300 | 1566372645 | 2440 | 2435 | 2440 | 2435 | 6143 |
| 496 | 20230726 | 104200 | 1551403660 | 2440 | 2440 | 2440 | 2435 | 1607 |
| 497 | 20230726 | 104100 | 1547486330 | 2440 | 2445 | 2445 | 2435 | 11363 |
| 498 | 20230726 | 104000 | 1519761105 | 2440 | 2440 | 2440 | 2435 | 724 |
| 499 | 20230726 | 103900 | 1517994550 | 2440 | 2440 | 2440 | 2440 | 4761 |
| 500 | 20230726 | 103800 | 1506377710 | 2445 | 2440 | 2445 | 2440 | 5551 |
| 501 | 20230726 | 103700 | 1492832655 | 2445 | 2440 | 2445 | 2440 | 2633 |
| 502 | 20230726 | 103600 | 1486395540 | 2445 | 2440 | 2445 | 2440 | 1566 |
| 503 | 20230726 | 103500 | 1482572960 | 2445 | 2445 | 2445 | 2435 | 5284 |
| 504 | 20230726 | 103400 | 1469677030 | 2440 | 2445 | 2445 | 2440 | 754 |
| 505 | 20230726 | 103300 | 1467835055 | 2445 | 2450 | 2450 | 2445 | 388 |
| 506 | 20230726 | 103200 | 1466886390 | 2440 | 2440 | 2450 | 2440 | 1382 |
| 507 | 20230726 | 103100 | 1463513300 | 2450 | 2440 | 2450 | 2440 | 4004 |
| 508 | 20230726 | 103000 | 1453741230 | 2445 | 2440 | 2445 | 2440 | 5467 |
| 509 | 20230726 | 102900 | 1440401250 | 2440 | 2445 | 2450 | 2410 | 30784 |
| 510 | 20230726 | 102800 | 1365758560 | 2445 | 2450 | 2450 | 2445 | 5103 |
| 511 | 20230726 | 102700 | 1353260970 | 2455 | 2455 | 2460 | 2455 | 4009 |
| 512 | 20230726 | 102600 | 1343417870 | 2460 | 2465 | 2465 | 2460 | 4619 |
| 513 | 20230726 | 102500 | 1332055120 | 2465 | 2465 | 2465 | 2460 | 113 |
| 514 | 20230726 | 102400 | 1331776825 | 2460 | 2460 | 2465 | 2460 | 1421 |
| 515 | 20230726 | 102300 | 1328281160 | 2465 | 2460 | 2475 | 2455 | 10370 |
| 516 | 20230726 | 102200 | 1302813730 | 2460 | 2475 | 2475 | 2460 | 16937 |
| 517 | 20230726 | 102100 | 1261104730 | 2470 | 2475 | 2475 | 2470 | 12210 |
| 518 | 20230726 | 102000 | 1230943075 | 2490 | 2475 | 2490 | 2470 | 2023 |
| 519 | 20230726 | 101900 | 1225942400 | 2490 | 2485 | 2490 | 2475 | 7854 |
| 520 | 20230726 | 101800 | 1206493455 | 2485 | 2480 | 2490 | 2480 | 1327 |
| 521 | 20230726 | 101700 | 1203196470 | 2490 | 2480 | 2490 | 2480 | 748 |
| 522 | 20230726 | 101600 | 1201341420 | 2480 | 2485 | 2490 | 2480 | 715 |
| 523 | 20230726 | 101500 | 1199566840 | 2490 | 2480 | 2490 | 2480 | 432 |
| 524 | 20230726 | 101400 | 1198495470 | 2485 | 2490 | 2490 | 2485 | 218 |
| 525 | 20230726 | 101300 | 1197953715 | 2490 | 2480 | 2490 | 2480 | 1498 |
| 526 | 20230726 | 101200 | 1194238575 | 2480 | 2490 | 2490 | 2480 | 926 |
| 527 | 20230726 | 101100 | 1191939175 | 2490 | 2475 | 2490 | 2475 | 1446 |
| 528 | 20230726 | 101000 | 1188354135 | 2475 | 2480 | 2490 | 2475 | 3059 |
| 529 | 20230726 | 100900 | 1180769025 | 2480 | 2485 | 2485 | 2480 | 917 |
| 530 | 20230726 | 100800 | 1178490530 | 2485 | 2485 | 2490 | 2475 | 6930 |
| 531 | 20230726 | 100700 | 1161335150 | 2490 | 2485 | 2490 | 2480 | 7331 |
| 532 | 20230726 | 100600 | 1143147180 | 2485 | 2485 | 2485 | 2480 | 896 |
| 533 | 20230726 | 100500 | 1140923370 | 2485 | 2490 | 2490 | 2485 | 9022 |
| 534 | 20230726 | 100400 | 1118489715 | 2490 | 2500 | 2500 | 2490 | 1548 |
| 535 | 20230726 | 100300 | 1114635105 | 2490 | 2495 | 2495 | 2490 | 3341 |
| 536 | 20230726 | 100200 | 1106304635 | 2490 | 2490 | 2500 | 2490 | 10246 |
| 537 | 20230726 | 100100 | 1080792025 | 2490 | 2495 | 2500 | 2490 | 5372 |
| 538 | 20230726 | 100000 | 1067406575 | 2495 | 2500 | 2500 | 2495 | 1042 |
| 539 | 20230726 | 095900 | 1064805905 | 2500 | 2500 | 2505 | 2500 | 12 |
| 540 | 20230726 | 095800 | 1064775900 | 2505 | 2505 | 2505 | 2495 | 919 |
| 541 | 20230726 | 095700 | 1062477805 | 2495 | 2495 | 2500 | 2495 | 2365 |
| 542 | 20230726 | 095600 | 1056567105 | 2495 | 2495 | 2495 | 2490 | 596 |
| 543 | 20230726 | 095500 | 1055080290 | 2495 | 2495 | 2495 | 2490 | 11203 |
| 544 | 20230726 | 095400 | 1027129625 | 2495 | 2500 | 2500 | 2495 | 10047 |
| 545 | 20230726 | 095300 | 1002038485 | 2505 | 2500 | 2505 | 2500 | 4020 |
| 546 | 20230726 | 095200 | 991988475 | 2505 | 2500 | 2505 | 2500 | 2950 |
| 547 | 20230726 | 095100 | 984612870 | 2505 | 2505 | 2505 | 2505 | 2779 |
| 548 | 20230726 | 095000 | 977651475 | 2505 | 2505 | 2510 | 2505 | 1356 |
| 549 | 20230726 | 094900 | 974253630 | 2505 | 2500 | 2510 | 2500 | 1753 |
| 550 | 20230726 | 094800 | 969867755 | 2510 | 2500 | 2510 | 2500 | 4044 |
| 551 | 20230726 | 094700 | 959757745 | 2500 | 2505 | 2505 | 2500 | 4005 |
| 552 | 20230726 | 094600 | 949735645 | 2505 | 2505 | 2510 | 2505 | 417 |
| 553 | 20230726 | 094500 | 948691050 | 2505 | 2505 | 2505 | 2505 | 1103 |
| 554 | 20230726 | 094400 | 945928035 | 2505 | 2505 | 2505 | 2500 | 1521 |
| 555 | 20230726 | 094300 | 942122455 | 2510 | 2500 | 2510 | 2500 | 2147 |
| 556 | 20230726 | 094200 | 936749925 | 2505 | 2510 | 2510 | 2505 | 1057 |
| 557 | 20230726 | 094100 | 934097140 | 2505 | 2500 | 2510 | 2500 | 5136 |
| 558 | 20230726 | 094000 | 921244955 | 2500 | 2505 | 2510 | 2500 | 2757 |
| 559 | 20230726 | 093900 | 914352190 | 2510 | 2510 | 2515 | 2510 | 74 |
| 560 | 20230726 | 093800 | 914166420 | 2510 | 2510 | 2510 | 2495 | 9585 |
| 561 | 20230726 | 093700 | 890183405 | 2510 | 2505 | 2515 | 2505 | 5286 |
| 562 | 20230726 | 093600 | 876921410 | 2505 | 2515 | 2515 | 2505 | 1103 |
| 563 | 20230726 | 093500 | 874154365 | 2515 | 2510 | 2515 | 2500 | 3497 |
| 564 | 20230726 | 093400 | 865392725 | 2515 | 2505 | 2515 | 2505 | 3199 |
| 565 | 20230726 | 093300 | 857366775 | 2500 | 2510 | 2510 | 2480 | 29942 |
| 566 | 20230726 | 093200 | 782850200 | 2510 | 2500 | 2510 | 2500 | 206 |
| 567 | 20230726 | 093100 | 782335150 | 2510 | 2515 | 2515 | 2485 | 33052 |
| 568 | 20230726 | 093000 | 699923985 | 2515 | 2510 | 2520 | 2505 | 3936 |
| 569 | 20230726 | 092900 | 690043995 | 2520 | 2520 | 2520 | 2505 | 9959 |
| 570 | 20230726 | 092800 | 665069295 | 2515 | 2515 | 2525 | 2510 | 4425 |
| 571 | 20230726 | 092700 | 653928460 | 2520 | 2525 | 2525 | 2520 | 5236 |
| 572 | 20230726 | 092600 | 640732435 | 2520 | 2485 | 2525 | 2485 | 10018 |
| 573 | 20230726 | 092500 | 615562890 | 2480 | 2490 | 2490 | 2475 | 11335 |
| 574 | 20230726 | 092400 | 587451415 | 2490 | 2510 | 2520 | 2475 | 29467 |
| 575 | 20230726 | 092300 | 513841370 | 2515 | 2525 | 2545 | 2510 | 16886 |
| 576 | 20230726 | 092200 | 471362740 | 2545 | 2540 | 2545 | 2520 | 45584 |
| 577 | 20230726 | 092100 | 356035070 | 2535 | 2565 | 2565 | 2535 | 30734 |
| 578 | 20230726 | 092000 | 277593985 | 2565 | 2570 | 2570 | 2565 | 4568 |
| 579 | 20230726 | 091900 | 265856535 | 2570 | 2575 | 2575 | 2565 | 8341 |
| 580 | 20230726 | 091800 | 244419890 | 2585 | 2575 | 2585 | 2570 | 742 |
| 581 | 20230726 | 091700 | 242505075 | 2575 | 2575 | 2575 | 2565 | 9276 |
| 582 | 20230726 | 091600 | 218678245 | 2570 | 2575 | 2580 | 2570 | 8027 |
| 583 | 20230726 | 091500 | 198015530 | 2580 | 2590 | 2590 | 2575 | 6192 |
| 584 | 20230726 | 091400 | 182043945 | 2585 | 2600 | 2600 | 2585 | 13047 |
| 585 | 20230726 | 091300 | 148276565 | 2595 | 2600 | 2600 | 2595 | 10619 |
| 586 | 20230726 | 091200 | 120684150 | 2600 | 2610 | 2625 | 2600 | 7862 |
| 587 | 20230726 | 091100 | 100215895 | 2620 | 2615 | 2620 | 2610 | 4763 |
| 588 | 20230726 | 091000 | 87765150 | 2620 | 2620 | 2620 | 2620 | 2199 |
| 589 | 20230726 | 090900 | 82003770 | 2620 | 2630 | 2630 | 2620 | 48 |
| 590 | 20230726 | 090800 | 81877630 | 2620 | 2625 | 2630 | 2620 | 2002 |
| 591 | 20230726 | 090700 | 76632345 | 2625 | 2630 | 2630 | 2625 | 4511 |
| 592 | 20230726 | 090600 | 64786020 | 2630 | 2650 | 2650 | 2630 | 1953 |
| 593 | 20230726 | 090500 | 59628340 | 2650 | 2650 | 2650 | 2650 | 19 |
| 594 | 20230726 | 090400 | 59577990 | 2650 | 2630 | 2650 | 2620 | 4805 |
| 595 | 20230726 | 090300 | 46940680 | 2630 | 2640 | 2640 | 2630 | 887 |
| 596 | 20230726 | 090200 | 44603745 | 2670 | 2645 | 2670 | 2645 | 1728 |
| 597 | 20230726 | 090100 | 40018295 | 2630 | 2635 | 2645 | 2630 | 3593 |
| 598 | 20230726 | 090000 | 30554745 | 2635 | 2630 | 2635 | 2630 | 11615 |