31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 2331 |
| 3 | 20230726 | 193800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20230726 | 193700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20230726 | 193600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20230726 | 193500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20230726 | 193400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20230726 | 193300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20230726 | 193200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20230726 | 193100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20230726 | 193000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20230726 | 192900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20230726 | 192800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20230726 | 192700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20230726 | 192600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20230726 | 192500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20230726 | 192400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20230726 | 192300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20230726 | 192200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20230726 | 192100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20230726 | 192000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20230726 | 191900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20230726 | 191800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20230726 | 191700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20230726 | 191600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20230726 | 191500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20230726 | 191400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20230726 | 191300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20230726 | 191200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20230726 | 191100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20230726 | 191000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20230726 | 190900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 2331 |
| 33 | 20230726 | 190800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20230726 | 190700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20230726 | 190600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20230726 | 190500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20230726 | 190400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20230726 | 190300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20230726 | 190200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20230726 | 190100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20230726 | 190000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20230726 | 185900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20230726 | 185800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20230726 | 185700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20230726 | 185600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20230726 | 185500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20230726 | 185400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20230726 | 185300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20230726 | 185200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20230726 | 185100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20230726 | 185000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20230726 | 184900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20230726 | 184800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20230726 | 184700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20230726 | 184600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20230726 | 184500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20230726 | 184400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20230726 | 184300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20230726 | 184200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20230726 | 184100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20230726 | 184000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20230726 | 183900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 2331 |
| 63 | 20230726 | 183800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20230726 | 183700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20230726 | 183600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20230726 | 183500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20230726 | 183400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20230726 | 183300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20230726 | 183200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20230726 | 183100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20230726 | 183000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20230726 | 182900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20230726 | 182800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20230726 | 182700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20230726 | 182600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20230726 | 182500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20230726 | 182400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20230726 | 182300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20230726 | 182200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20230726 | 182100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20230726 | 182000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20230726 | 181900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20230726 | 181800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20230726 | 181700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20230726 | 181600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20230726 | 181500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20230726 | 181400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20230726 | 181300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20230726 | 181200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20230726 | 181100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20230726 | 181000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20230726 | 180900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 2331 |
| 93 | 20230726 | 180800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20230726 | 180700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20230726 | 180600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20230726 | 180500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20230726 | 180400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20230726 | 180300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20230726 | 180200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20230726 | 180100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20230726 | 180000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20230726 | 175900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20230726 | 175800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20230726 | 175700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20230726 | 175600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20230726 | 175500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20230726 | 175400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20230726 | 175300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20230726 | 175200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20230726 | 175100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20230726 | 175000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20230726 | 174900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20230726 | 174800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20230726 | 174700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20230726 | 174600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20230726 | 174500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20230726 | 174400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20230726 | 174300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20230726 | 174200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20230726 | 174100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20230726 | 174000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20230726 | 173900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 2331 |
| 123 | 20230726 | 173800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20230726 | 173700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20230726 | 173600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20230726 | 173500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20230726 | 173400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20230726 | 173300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20230726 | 173200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20230726 | 173100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20230726 | 173000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20230726 | 172900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20230726 | 172800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20230726 | 172700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20230726 | 172600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20230726 | 172500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20230726 | 172400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20230726 | 172300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20230726 | 172200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20230726 | 172100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20230726 | 172000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20230726 | 171900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20230726 | 171800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20230726 | 171700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20230726 | 171600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20230726 | 171500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20230726 | 171400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20230726 | 171300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20230726 | 171200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20230726 | 171100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20230726 | 171000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20230726 | 170900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 2331 |
| 153 | 20230726 | 170800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20230726 | 170700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20230726 | 170600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20230726 | 170500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20230726 | 170400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20230726 | 170300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20230726 | 170200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20230726 | 170100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20230726 | 170000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20230726 | 165900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20230726 | 165800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20230726 | 165700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20230726 | 165600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20230726 | 165500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20230726 | 165400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20230726 | 165300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20230726 | 165200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20230726 | 165100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20230726 | 165000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20230726 | 164900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20230726 | 164800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20230726 | 164700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20230726 | 164600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20230726 | 164500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20230726 | 164400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20230726 | 164300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20230726 | 164200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20230726 | 164100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20230726 | 164000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20230726 | 163900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 2331 |
| 183 | 20230726 | 163800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20230726 | 163700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20230726 | 163600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20230726 | 163500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20230726 | 163400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20230726 | 163300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20230726 | 163200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20230726 | 163100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20230726 | 163000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20230726 | 162900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20230726 | 162800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20230726 | 162700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20230726 | 162600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20230726 | 162500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20230726 | 162400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20230726 | 162300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20230726 | 162200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20230726 | 162100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20230726 | 162000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20230726 | 161900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20230726 | 161800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20230726 | 161700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20230726 | 161600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20230726 | 161500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20230726 | 161400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20230726 | 161300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20230726 | 161200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20230726 | 161100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20230726 | 161000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20230726 | 160900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 2331 |
| 213 | 20230726 | 160800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20230726 | 160700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20230726 | 160600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 216 | 20230726 | 160500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20230726 | 160400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 218 | 20230726 | 160300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 219 | 20230726 | 160200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 220 | 20230726 | 160100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 221 | 20230726 | 160000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 222 | 20230726 | 155900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 223 | 20230726 | 155800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 224 | 20230726 | 155700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 225 | 20230726 | 155600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 226 | 20230726 | 155500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 227 | 20230726 | 155400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 228 | 20230726 | 155300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 229 | 20230726 | 155200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 230 | 20230726 | 155100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 231 | 20230726 | 155000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 232 | 20230726 | 154900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 233 | 20230726 | 154800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 234 | 20230726 | 154700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 235 | 20230726 | 154600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 236 | 20230726 | 154500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 237 | 20230726 | 154400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 238 | 20230726 | 154300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 239 | 20230726 | 154200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 240 | 20230726 | 154100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 241 | 20230726 | 154000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 242 | 20230726 | 153900 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 2331 |
| 243 | 20230726 | 153800 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 244 | 20230726 | 153700 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 245 | 20230726 | 153600 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 246 | 20230726 | 153500 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 247 | 20230726 | 153400 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 248 | 20230726 | 153300 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 249 | 20230726 | 153200 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 250 | 20230726 | 153100 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 251 | 20230726 | 153000 | 1235519200 | 2410 | 2410 | 2410 | 2410 | 2331 |
| 252 | 20230726 | 152900 | 1229901490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 253 | 20230726 | 152800 | 1229901490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 254 | 20230726 | 152700 | 1229901490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 255 | 20230726 | 152600 | 1229901490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 256 | 20230726 | 152500 | 1229901490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 257 | 20230726 | 152400 | 1229901490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 258 | 20230726 | 152300 | 1229901490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 259 | 20230726 | 152200 | 1229901490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 260 | 20230726 | 152100 | 1229901490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 261 | 20230726 | 152000 | 1229901490 | 2425 | 2425 | 2425 | 2425 | 0 |
| 262 | 20230726 | 151900 | 1229901490 | 2425 | 2425 | 2425 | 2400 | 2137 |
| 263 | 20230726 | 151800 | 1224769695 | 2420 | 2410 | 2420 | 2410 | 1589 |
| 264 | 20230726 | 151700 | 1220938315 | 2410 | 2415 | 2415 | 2400 | 597 |
| 265 | 20230726 | 151600 | 1219498665 | 2400 | 2410 | 2410 | 2400 | 5855 |
| 266 | 20230726 | 151500 | 1205417845 | 2410 | 2405 | 2410 | 2405 | 1972 |
| 267 | 20230726 | 151400 | 1200674480 | 2405 | 2405 | 2405 | 2405 | 1 |
| 268 | 20230726 | 151300 | 1200672075 | 2400 | 2400 | 2400 | 2400 | 100 |
| 269 | 20230726 | 151200 | 1200432075 | 2400 | 2400 | 2400 | 2400 | 0 |
| 270 | 20230726 | 151100 | 1200432075 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 271 | 20230726 | 151000 | 1198032075 | 2405 | 2400 | 2405 | 2400 | 51 |
| 272 | 20230726 | 150900 | 1197909670 | 2415 | 2400 | 2415 | 2400 | 5048 |
| 273 | 20230726 | 150800 | 1185794445 | 2400 | 2400 | 2400 | 2400 | 1893 |
| 274 | 20230726 | 150700 | 1181251245 | 2400 | 2400 | 2400 | 2400 | 500 |
| 275 | 20230726 | 150600 | 1180051245 | 2400 | 2410 | 2410 | 2400 | 205 |
| 276 | 20230726 | 150500 | 1179558195 | 2405 | 2405 | 2410 | 2405 | 250 |
| 277 | 20230726 | 150400 | 1178955855 | 2400 | 2410 | 2410 | 2400 | 791 |
| 278 | 20230726 | 150300 | 1177052650 | 2415 | 2415 | 2415 | 2410 | 56 |
| 279 | 20230726 | 150200 | 1176917460 | 2415 | 2415 | 2415 | 2415 | 5 |
| 280 | 20230726 | 150100 | 1176905385 | 2410 | 2410 | 2410 | 2410 | 400 |
| 281 | 20230726 | 150000 | 1175941385 | 2420 | 2420 | 2420 | 2420 | 149 |
| 282 | 20230726 | 145900 | 1175580805 | 2425 | 2425 | 2425 | 2425 | 0 |
| 283 | 20230726 | 145800 | 1175580805 | 2425 | 2425 | 2425 | 2425 | 1 |
| 284 | 20230726 | 145700 | 1175578380 | 2405 | 2420 | 2420 | 2405 | 5171 |
| 285 | 20230726 | 145600 | 1163119625 | 2420 | 2420 | 2420 | 2420 | 1 |
| 286 | 20230726 | 145500 | 1163117205 | 2420 | 2420 | 2420 | 2420 | 22 |
| 287 | 20230726 | 145400 | 1163063965 | 2420 | 2420 | 2420 | 2420 | 707 |
| 288 | 20230726 | 145300 | 1161353025 | 2420 | 2415 | 2420 | 2415 | 5293 |
| 289 | 20230726 | 145200 | 1148559985 | 2405 | 2405 | 2405 | 2405 | 0 |
| 290 | 20230726 | 145100 | 1148559985 | 2405 | 2405 | 2405 | 2405 | 5 |
| 291 | 20230726 | 145000 | 1148547960 | 2405 | 2410 | 2410 | 2405 | 289 |
| 292 | 20230726 | 144900 | 1147852175 | 2415 | 2415 | 2415 | 2415 | 0 |
| 293 | 20230726 | 144800 | 1147852175 | 2415 | 2415 | 2415 | 2415 | 0 |
| 294 | 20230726 | 144700 | 1147852175 | 2415 | 2415 | 2415 | 2415 | 0 |
| 295 | 20230726 | 144600 | 1147852175 | 2415 | 2415 | 2415 | 2415 | 13 |
| 296 | 20230726 | 144500 | 1147820780 | 2420 | 2420 | 2420 | 2420 | 11 |
| 297 | 20230726 | 144400 | 1147794160 | 2415 | 2415 | 2415 | 2415 | 0 |
| 298 | 20230726 | 144300 | 1147794160 | 2415 | 2415 | 2415 | 2415 | 1056 |
| 299 | 20230726 | 144200 | 1145243920 | 2420 | 2420 | 2420 | 2420 | 1 |
| 300 | 20230726 | 144100 | 1145241500 | 2415 | 2415 | 2415 | 2415 | 0 |
| 301 | 20230726 | 144000 | 1145241500 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 302 | 20230726 | 143900 | 1142826500 | 2415 | 2415 | 2415 | 2415 | 0 |
| 303 | 20230726 | 143800 | 1142826500 | 2415 | 2420 | 2420 | 2415 | 500 |
| 304 | 20230726 | 143700 | 1141617970 | 2420 | 2425 | 2425 | 2420 | 240 |
| 305 | 20230726 | 143600 | 1141036140 | 2420 | 2420 | 2420 | 2420 | 63 |
| 306 | 20230726 | 143500 | 1140883680 | 2420 | 2420 | 2420 | 2420 | 1200 |
| 307 | 20230726 | 143400 | 1137979680 | 2420 | 2420 | 2420 | 2420 | 30 |
| 308 | 20230726 | 143300 | 1137907080 | 2400 | 2410 | 2410 | 2400 | 100 |
| 309 | 20230726 | 143200 | 1137666970 | 2420 | 2410 | 2420 | 2410 | 1048 |
| 310 | 20230726 | 143100 | 1135130850 | 2410 | 2410 | 2410 | 2410 | 0 |
| 311 | 20230726 | 143000 | 1135130850 | 2410 | 2410 | 2410 | 2410 | 1428 |
| 312 | 20230726 | 142900 | 1131689370 | 2405 | 2410 | 2410 | 2405 | 97 |
| 313 | 20230726 | 142800 | 1131455605 | 2410 | 2410 | 2410 | 2410 | 3250 |
| 314 | 20230726 | 142700 | 1123623105 | 2410 | 2405 | 2410 | 2405 | 2400 |
| 315 | 20230726 | 142600 | 1117847060 | 2405 | 2405 | 2405 | 2405 | 0 |
| 316 | 20230726 | 142500 | 1117847060 | 2405 | 2405 | 2405 | 2405 | 1 |
| 317 | 20230726 | 142400 | 1117844655 | 2405 | 2405 | 2405 | 2405 | 229 |
| 318 | 20230726 | 142300 | 1117293910 | 2405 | 2405 | 2405 | 2405 | 513 |
| 319 | 20230726 | 142200 | 1116060145 | 2405 | 2405 | 2405 | 2405 | 428 |
| 320 | 20230726 | 142100 | 1115030805 | 2405 | 2415 | 2415 | 2405 | 2713 |
| 321 | 20230726 | 142000 | 1108484250 | 2420 | 2420 | 2420 | 2420 | 0 |
| 322 | 20230726 | 141900 | 1108484250 | 2420 | 2420 | 2420 | 2420 | 100 |
| 323 | 20230726 | 141800 | 1108242250 | 2420 | 2420 | 2420 | 2420 | 1 |
| 324 | 20230726 | 141700 | 1108239830 | 2415 | 2410 | 2415 | 2410 | 642 |
| 325 | 20230726 | 141600 | 1106689425 | 2410 | 2410 | 2410 | 2410 | 10 |
| 326 | 20230726 | 141500 | 1106665325 | 2410 | 2410 | 2410 | 2410 | 100 |
| 327 | 20230726 | 141400 | 1106424325 | 2400 | 2385 | 2400 | 2385 | 4052 |
| 328 | 20230726 | 141300 | 1096730305 | 2385 | 2390 | 2415 | 2385 | 1907 |
| 329 | 20230726 | 141200 | 1092151105 | 2390 | 2415 | 2415 | 2390 | 301 |
| 330 | 20230726 | 141100 | 1091431685 | 2420 | 2390 | 2420 | 2390 | 1505 |
| 331 | 20230726 | 141000 | 1087834590 | 2390 | 2400 | 2400 | 2390 | 100 |
| 332 | 20230726 | 140900 | 1087595110 | 2420 | 2420 | 2420 | 2420 | 4 |
| 333 | 20230726 | 140800 | 1087585430 | 2420 | 2420 | 2420 | 2420 | 8 |
| 334 | 20230726 | 140700 | 1087566070 | 2420 | 2420 | 2420 | 2420 | 2 |
| 335 | 20230726 | 140600 | 1087561230 | 2425 | 2425 | 2425 | 2425 | 0 |
| 336 | 20230726 | 140500 | 1087561230 | 2425 | 2425 | 2425 | 2420 | 1399 |
| 337 | 20230726 | 140400 | 1084168705 | 2425 | 2395 | 2425 | 2390 | 400 |
| 338 | 20230726 | 140300 | 1083204200 | 2400 | 2400 | 2400 | 2400 | 72 |
| 339 | 20230726 | 140200 | 1083031400 | 2390 | 2400 | 2400 | 2390 | 144 |
| 340 | 20230726 | 140100 | 1082687030 | 2395 | 2395 | 2395 | 2395 | 1 |
| 341 | 20230726 | 140000 | 1082684635 | 2390 | 2390 | 2390 | 2390 | 0 |
| 342 | 20230726 | 135900 | 1082684635 | 2390 | 2390 | 2390 | 2390 | 1434 |
| 343 | 20230726 | 135800 | 1079257375 | 2390 | 2375 | 2390 | 2375 | 249 |
| 344 | 20230726 | 135700 | 1078665400 | 2390 | 2390 | 2390 | 2390 | 20 |
| 345 | 20230726 | 135600 | 1078617600 | 2375 | 2375 | 2375 | 2375 | 1054 |
| 346 | 20230726 | 135500 | 1076114350 | 2375 | 2370 | 2375 | 2370 | 2543 |
| 347 | 20230726 | 135400 | 1070086885 | 2370 | 2385 | 2385 | 2370 | 10256 |
| 348 | 20230726 | 135300 | 1045706530 | 2390 | 2390 | 2390 | 2390 | 129 |
| 349 | 20230726 | 135200 | 1045398220 | 2390 | 2390 | 2390 | 2390 | 1085 |
| 350 | 20230726 | 135100 | 1042805070 | 2390 | 2390 | 2390 | 2390 | 50 |
| 351 | 20230726 | 135000 | 1042685570 | 2390 | 2390 | 2390 | 2390 | 575 |
| 352 | 20230726 | 134900 | 1041311320 | 2400 | 2400 | 2400 | 2400 | 27 |
| 353 | 20230726 | 134800 | 1041246520 | 2400 | 2395 | 2400 | 2390 | 3300 |
| 354 | 20230726 | 134700 | 1033347880 | 2400 | 2400 | 2400 | 2400 | 63 |
| 355 | 20230726 | 134600 | 1033196680 | 2400 | 2400 | 2400 | 2400 | 487 |
| 356 | 20230726 | 134500 | 1032027880 | 2400 | 2400 | 2400 | 2400 | 200 |
| 357 | 20230726 | 134400 | 1031547880 | 2400 | 2400 | 2400 | 2400 | 33 |
| 358 | 20230726 | 134300 | 1031468680 | 2410 | 2410 | 2410 | 2410 | 328 |
| 359 | 20230726 | 134200 | 1030678200 | 2395 | 2395 | 2395 | 2395 | 487 |
| 360 | 20230726 | 134100 | 1029511835 | 2400 | 2395 | 2400 | 2395 | 475 |
| 361 | 20230726 | 134000 | 1028373710 | 2395 | 2395 | 2395 | 2395 | 632 |
| 362 | 20230726 | 133900 | 1026860070 | 2400 | 2400 | 2400 | 2400 | 100 |
| 363 | 20230726 | 133800 | 1026620070 | 2400 | 2400 | 2400 | 2400 | 0 |
| 364 | 20230726 | 133700 | 1026620070 | 2400 | 2400 | 2400 | 2400 | 50 |
| 365 | 20230726 | 133600 | 1026500070 | 2395 | 2400 | 2405 | 2395 | 1259 |
| 366 | 20230726 | 133500 | 1023480130 | 2400 | 2415 | 2415 | 2400 | 4277 |
| 367 | 20230726 | 133400 | 1013204825 | 2420 | 2420 | 2420 | 2420 | 700 |
| 368 | 20230726 | 133300 | 1011510825 | 2420 | 2420 | 2420 | 2420 | 0 |
| 369 | 20230726 | 133200 | 1011510825 | 2420 | 2420 | 2420 | 2420 | 400 |
| 370 | 20230726 | 133100 | 1010542825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 371 | 20230726 | 133000 | 1010542825 | 2435 | 2430 | 2435 | 2430 | 200 |
| 372 | 20230726 | 132900 | 1010055880 | 2435 | 2430 | 2435 | 2430 | 1200 |
| 373 | 20230726 | 132800 | 1007136080 | 2435 | 2415 | 2435 | 2415 | 3603 |
| 374 | 20230726 | 132700 | 998390845 | 2420 | 2415 | 2420 | 2415 | 101 |
| 375 | 20230726 | 132600 | 998146430 | 2415 | 2415 | 2420 | 2415 | 680 |
| 376 | 20230726 | 132500 | 996501730 | 2410 | 2415 | 2420 | 2410 | 294 |
| 377 | 20230726 | 132400 | 995790960 | 2415 | 2415 | 2415 | 2415 | 600 |
| 378 | 20230726 | 132300 | 994341960 | 2415 | 2415 | 2415 | 2415 | 100 |
| 379 | 20230726 | 132200 | 994100460 | 2415 | 2415 | 2415 | 2415 | 400 |
| 380 | 20230726 | 132100 | 993134460 | 2410 | 2415 | 2415 | 2410 | 312 |
| 381 | 20230726 | 132000 | 992382040 | 2415 | 2415 | 2415 | 2415 | 37 |
| 382 | 20230726 | 131900 | 992292685 | 2410 | 2405 | 2410 | 2405 | 1122 |
| 383 | 20230726 | 131800 | 989593165 | 2415 | 2415 | 2415 | 2415 | 0 |
| 384 | 20230726 | 131700 | 989593165 | 2415 | 2415 | 2415 | 2415 | 0 |
| 385 | 20230726 | 131600 | 989593165 | 2415 | 2415 | 2415 | 2415 | 3 |
| 386 | 20230726 | 131500 | 989585920 | 2410 | 2410 | 2410 | 2410 | 49 |
| 387 | 20230726 | 131400 | 989467830 | 2410 | 2405 | 2410 | 2405 | 662 |
| 388 | 20230726 | 131300 | 987872440 | 2405 | 2405 | 2405 | 2405 | 168 |
| 389 | 20230726 | 131200 | 987468400 | 2400 | 2400 | 2400 | 2400 | 0 |
| 390 | 20230726 | 131100 | 987468400 | 2400 | 2400 | 2400 | 2400 | 0 |
| 391 | 20230726 | 131000 | 987468400 | 2400 | 2400 | 2400 | 2400 | 0 |
| 392 | 20230726 | 130900 | 987468400 | 2400 | 2400 | 2400 | 2400 | 6 |
| 393 | 20230726 | 130800 | 987454000 | 2400 | 2400 | 2400 | 2400 | 44 |
| 394 | 20230726 | 130700 | 987348400 | 2400 | 2400 | 2400 | 2400 | 10 |
| 395 | 20230726 | 130600 | 987324400 | 2400 | 2395 | 2400 | 2395 | 456 |
| 396 | 20230726 | 130500 | 986230030 | 2395 | 2400 | 2400 | 2395 | 216 |
| 397 | 20230726 | 130400 | 985712690 | 2400 | 2395 | 2400 | 2395 | 407 |
| 398 | 20230726 | 130300 | 984737675 | 2400 | 2400 | 2400 | 2400 | 1456 |
| 399 | 20230726 | 130200 | 981243275 | 2405 | 2400 | 2405 | 2400 | 69 |
| 400 | 20230726 | 130100 | 981077425 | 2400 | 2400 | 2400 | 2400 | 46 |
| 401 | 20230726 | 130000 | 980967025 | 2400 | 2400 | 2400 | 2400 | 493 |
| 402 | 20230726 | 125900 | 979783825 | 2400 | 2400 | 2400 | 2400 | 222 |
| 403 | 20230726 | 125800 | 979251025 | 2405 | 2405 | 2405 | 2405 | 31 |
| 404 | 20230726 | 125700 | 979176470 | 2395 | 2400 | 2400 | 2395 | 107 |
| 405 | 20230726 | 125600 | 978919680 | 2395 | 2395 | 2395 | 2395 | 501 |
| 406 | 20230726 | 125500 | 977719785 | 2400 | 2400 | 2400 | 2400 | 1 |
| 407 | 20230726 | 125400 | 977717385 | 2400 | 2400 | 2400 | 2400 | 0 |
| 408 | 20230726 | 125300 | 977717385 | 2400 | 2395 | 2400 | 2395 | 1516 |
| 409 | 20230726 | 125200 | 974083985 | 2395 | 2395 | 2395 | 2395 | 500 |
| 410 | 20230726 | 125100 | 972886485 | 2395 | 2395 | 2400 | 2395 | 530 |
| 411 | 20230726 | 125000 | 971616635 | 2390 | 2390 | 2390 | 2390 | 281 |
| 412 | 20230726 | 124900 | 970945045 | 2390 | 2390 | 2390 | 2390 | 0 |
| 413 | 20230726 | 124800 | 970945045 | 2390 | 2390 | 2390 | 2390 | 2116 |
| 414 | 20230726 | 124700 | 965887805 | 2395 | 2395 | 2395 | 2395 | 175 |
| 415 | 20230726 | 124600 | 965468680 | 2390 | 2390 | 2390 | 2390 | 636 |
| 416 | 20230726 | 124500 | 963948640 | 2390 | 2385 | 2390 | 2385 | 1270 |
| 417 | 20230726 | 124400 | 960919640 | 2385 | 2390 | 2395 | 2385 | 4038 |
| 418 | 20230726 | 124300 | 951278310 | 2390 | 2390 | 2390 | 2390 | 0 |
| 419 | 20230726 | 124200 | 951278310 | 2390 | 2395 | 2395 | 2390 | 1500 |
| 420 | 20230726 | 124100 | 947693260 | 2390 | 2390 | 2390 | 2390 | 2259 |
| 421 | 20230726 | 124000 | 942294250 | 2390 | 2395 | 2395 | 2390 | 311 |
| 422 | 20230726 | 123900 | 941550405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 423 | 20230726 | 123800 | 941550405 | 2395 | 2395 | 2395 | 2395 | 0 |
| 424 | 20230726 | 123700 | 941550405 | 2395 | 2395 | 2395 | 2395 | 3 |
| 425 | 20230726 | 123600 | 941543220 | 2385 | 2400 | 2400 | 2385 | 7947 |
| 426 | 20230726 | 123500 | 922527805 | 2405 | 2400 | 2405 | 2400 | 5087 |
| 427 | 20230726 | 123400 | 910318995 | 2410 | 2400 | 2410 | 2400 | 138 |
| 428 | 20230726 | 123300 | 909986975 | 2400 | 2400 | 2400 | 2400 | 0 |
| 429 | 20230726 | 123200 | 909986975 | 2400 | 2400 | 2400 | 2400 | 2228 |
| 430 | 20230726 | 123100 | 904639775 | 2400 | 2400 | 2400 | 2400 | 0 |
| 431 | 20230726 | 123000 | 904639775 | 2400 | 2400 | 2405 | 2400 | 514 |
| 432 | 20230726 | 122900 | 903406165 | 2400 | 2410 | 2410 | 2400 | 3623 |
| 433 | 20230726 | 122800 | 894699215 | 2410 | 2400 | 2410 | 2400 | 6164 |
| 434 | 20230726 | 122700 | 879899995 | 2405 | 2400 | 2405 | 2400 | 452 |
| 435 | 20230726 | 122600 | 878815190 | 2400 | 2410 | 2410 | 2400 | 3275 |
| 436 | 20230726 | 122500 | 870945830 | 2405 | 2410 | 2410 | 2405 | 889 |
| 437 | 20230726 | 122400 | 868807590 | 2405 | 2410 | 2410 | 2405 | 1095 |
| 438 | 20230726 | 122300 | 866171020 | 2410 | 2415 | 2415 | 2410 | 710 |
| 439 | 20230726 | 122200 | 864459435 | 2415 | 2410 | 2415 | 2410 | 203 |
| 440 | 20230726 | 122100 | 863970190 | 2415 | 2415 | 2415 | 2415 | 13 |
| 441 | 20230726 | 122000 | 863938795 | 2415 | 2415 | 2415 | 2415 | 0 |
| 442 | 20230726 | 121900 | 863938795 | 2415 | 2415 | 2415 | 2415 | 2088 |
| 443 | 20230726 | 121800 | 858896275 | 2420 | 2420 | 2420 | 2420 | 54 |
| 444 | 20230726 | 121700 | 858765595 | 2420 | 2425 | 2430 | 2420 | 160 |
| 445 | 20230726 | 121600 | 858377070 | 2430 | 2430 | 2430 | 2430 | 10 |
| 446 | 20230726 | 121500 | 858352770 | 2430 | 2430 | 2430 | 2430 | 41 |
| 447 | 20230726 | 121400 | 858253140 | 2430 | 2430 | 2430 | 2420 | 2474 |
| 448 | 20230726 | 121300 | 852253415 | 2435 | 2430 | 2435 | 2430 | 3505 |
| 449 | 20230726 | 121200 | 843736240 | 2430 | 2430 | 2430 | 2430 | 10 |
| 450 | 20230726 | 121100 | 843711940 | 2430 | 2430 | 2430 | 2430 | 30 |
| 451 | 20230726 | 121000 | 843639040 | 2430 | 2430 | 2430 | 2430 | 108 |
| 452 | 20230726 | 120900 | 843376600 | 2430 | 2430 | 2430 | 2430 | 0 |
| 453 | 20230726 | 120800 | 843376600 | 2430 | 2430 | 2430 | 2430 | 513 |
| 454 | 20230726 | 120700 | 842130010 | 2440 | 2435 | 2440 | 2435 | 287 |
| 455 | 20230726 | 120600 | 841430495 | 2435 | 2430 | 2435 | 2430 | 84 |
| 456 | 20230726 | 120500 | 841226125 | 2430 | 2430 | 2430 | 2430 | 3 |
| 457 | 20230726 | 120400 | 841218835 | 2430 | 2430 | 2430 | 2430 | 1242 |
| 458 | 20230726 | 120300 | 838200775 | 2430 | 2430 | 2430 | 2430 | 185 |
| 459 | 20230726 | 120200 | 837751225 | 2445 | 2440 | 2445 | 2440 | 118 |
| 460 | 20230726 | 120100 | 837463260 | 2440 | 2440 | 2440 | 2440 | 104 |
| 461 | 20230726 | 120000 | 837209500 | 2430 | 2430 | 2430 | 2430 | 1047 |
| 462 | 20230726 | 115900 | 834665290 | 2440 | 2440 | 2440 | 2440 | 2 |
| 463 | 20230726 | 115800 | 834660410 | 2440 | 2435 | 2440 | 2430 | 615 |
| 464 | 20230726 | 115700 | 833163215 | 2440 | 2440 | 2440 | 2440 | 0 |
| 465 | 20230726 | 115600 | 833163215 | 2440 | 2435 | 2440 | 2435 | 102 |
| 466 | 20230726 | 115500 | 832914840 | 2445 | 2440 | 2445 | 2435 | 752 |
| 467 | 20230726 | 115400 | 831081680 | 2440 | 2440 | 2440 | 2440 | 0 |
| 468 | 20230726 | 115300 | 831081680 | 2440 | 2435 | 2440 | 2435 | 302 |
| 469 | 20230726 | 115200 | 830346250 | 2435 | 2435 | 2435 | 2435 | 0 |
| 470 | 20230726 | 115100 | 830346250 | 2435 | 2435 | 2435 | 2435 | 381 |
| 471 | 20230726 | 115000 | 829418515 | 2440 | 2445 | 2445 | 2440 | 5 |
| 472 | 20230726 | 114900 | 829406305 | 2445 | 2440 | 2445 | 2440 | 350 |
| 473 | 20230726 | 114800 | 828550580 | 2440 | 2445 | 2445 | 2440 | 110 |
| 474 | 20230726 | 114700 | 828281680 | 2445 | 2445 | 2445 | 2445 | 0 |
| 475 | 20230726 | 114600 | 828281680 | 2445 | 2440 | 2445 | 2430 | 1720 |
| 476 | 20230726 | 114500 | 824083235 | 2445 | 2440 | 2445 | 2440 | 18 |
| 477 | 20230726 | 114400 | 824039270 | 2440 | 2440 | 2440 | 2440 | 0 |
| 478 | 20230726 | 114300 | 824039270 | 2440 | 2440 | 2440 | 2440 | 100 |
| 479 | 20230726 | 114200 | 823795270 | 2440 | 2440 | 2440 | 2440 | 0 |
| 480 | 20230726 | 114100 | 823795270 | 2440 | 2440 | 2440 | 2440 | 0 |
| 481 | 20230726 | 114000 | 823795270 | 2440 | 2435 | 2440 | 2435 | 100 |
| 482 | 20230726 | 113900 | 823551275 | 2435 | 2435 | 2435 | 2435 | 0 |
| 483 | 20230726 | 113800 | 823551275 | 2435 | 2435 | 2435 | 2435 | 143 |
| 484 | 20230726 | 113700 | 823203070 | 2430 | 2430 | 2430 | 2430 | 0 |
| 485 | 20230726 | 113600 | 823203070 | 2430 | 2430 | 2430 | 2430 | 12 |
| 486 | 20230726 | 113500 | 823173910 | 2410 | 2420 | 2425 | 2410 | 2000 |
| 487 | 20230726 | 113400 | 818345500 | 2435 | 2435 | 2435 | 2410 | 5001 |
| 488 | 20230726 | 113300 | 806228750 | 2435 | 2435 | 2435 | 2435 | 0 |
| 489 | 20230726 | 113200 | 806228750 | 2435 | 2435 | 2435 | 2435 | 12 |
| 490 | 20230726 | 113100 | 806199530 | 2430 | 2430 | 2430 | 2430 | 100 |
| 491 | 20230726 | 113000 | 805956530 | 2425 | 2425 | 2425 | 2425 | 249 |
| 492 | 20230726 | 112900 | 805352705 | 2425 | 2425 | 2425 | 2425 | 7 |
| 493 | 20230726 | 112800 | 805335730 | 2425 | 2425 | 2425 | 2425 | 244 |
| 494 | 20230726 | 112700 | 804744030 | 2425 | 2445 | 2445 | 2425 | 6 |
| 495 | 20230726 | 112600 | 804729380 | 2425 | 2425 | 2425 | 2425 | 0 |
| 496 | 20230726 | 112500 | 804729380 | 2425 | 2430 | 2430 | 2425 | 1807 |
| 497 | 20230726 | 112400 | 800347395 | 2440 | 2445 | 2445 | 2425 | 710 |
| 498 | 20230726 | 112300 | 798617835 | 2425 | 2435 | 2445 | 2425 | 277 |
| 499 | 20230726 | 112200 | 797943340 | 2430 | 2435 | 2435 | 2430 | 17 |
| 500 | 20230726 | 112100 | 797901995 | 2435 | 2435 | 2445 | 2435 | 4 |
| 501 | 20230726 | 112000 | 797892245 | 2425 | 2425 | 2425 | 2425 | 280 |
| 502 | 20230726 | 111900 | 797213245 | 2435 | 2435 | 2435 | 2435 | 0 |
| 503 | 20230726 | 111800 | 797213245 | 2435 | 2435 | 2435 | 2435 | 2 |
| 504 | 20230726 | 111700 | 797208375 | 2435 | 2435 | 2435 | 2435 | 1 |
| 505 | 20230726 | 111600 | 797205940 | 2435 | 2435 | 2435 | 2435 | 10 |
| 506 | 20230726 | 111500 | 797181590 | 2445 | 2420 | 2445 | 2420 | 1250 |
| 507 | 20230726 | 111400 | 794152830 | 2415 | 2415 | 2415 | 2415 | 0 |
| 508 | 20230726 | 111300 | 794152830 | 2415 | 2415 | 2415 | 2415 | 0 |
| 509 | 20230726 | 111200 | 794152830 | 2415 | 2420 | 2430 | 2415 | 1197 |
| 510 | 20230726 | 111100 | 791246695 | 2430 | 2430 | 2430 | 2430 | 2 |
| 511 | 20230726 | 111000 | 791241835 | 2430 | 2430 | 2430 | 2430 | 1 |
| 512 | 20230726 | 110900 | 791239405 | 2410 | 2420 | 2420 | 2410 | 3094 |
| 513 | 20230726 | 110800 | 783760075 | 2420 | 2420 | 2420 | 2420 | 0 |
| 514 | 20230726 | 110700 | 783760075 | 2420 | 2420 | 2420 | 2415 | 1108 |
| 515 | 20230726 | 110600 | 781082420 | 2420 | 2425 | 2425 | 2420 | 1721 |
| 516 | 20230726 | 110500 | 776913160 | 2430 | 2440 | 2440 | 2430 | 2709 |
| 517 | 20230726 | 110400 | 770321245 | 2440 | 2440 | 2440 | 2440 | 0 |
| 518 | 20230726 | 110300 | 770321245 | 2440 | 2435 | 2440 | 2430 | 1105 |
| 519 | 20230726 | 110200 | 767633040 | 2435 | 2440 | 2440 | 2435 | 573 |
| 520 | 20230726 | 110100 | 766237780 | 2440 | 2440 | 2440 | 2440 | 118 |
| 521 | 20230726 | 110000 | 765949860 | 2440 | 2430 | 2440 | 2430 | 11 |
| 522 | 20230726 | 105900 | 765923030 | 2440 | 2440 | 2440 | 2440 | 546 |
| 523 | 20230726 | 105800 | 764590790 | 2440 | 2440 | 2440 | 2440 | 410 |
| 524 | 20230726 | 105700 | 763590390 | 2430 | 2435 | 2435 | 2430 | 1174 |
| 525 | 20230726 | 105600 | 760732605 | 2435 | 2430 | 2435 | 2430 | 379 |
| 526 | 20230726 | 105500 | 759811135 | 2435 | 2440 | 2440 | 2435 | 1081 |
| 527 | 20230726 | 105400 | 757174850 | 2440 | 2440 | 2440 | 2440 | 36 |
| 528 | 20230726 | 105300 | 757087010 | 2435 | 2440 | 2445 | 2435 | 277 |
| 529 | 20230726 | 105200 | 756411855 | 2435 | 2435 | 2435 | 2435 | 640 |
| 530 | 20230726 | 105100 | 754853455 | 2435 | 2430 | 2435 | 2430 | 307 |
| 531 | 20230726 | 105000 | 754107440 | 2425 | 2420 | 2425 | 2420 | 5289 |
| 532 | 20230726 | 104900 | 741291255 | 2410 | 2415 | 2415 | 2410 | 918 |
| 533 | 20230726 | 104800 | 739075985 | 2415 | 2420 | 2420 | 2415 | 502 |
| 534 | 20230726 | 104700 | 737861155 | 2405 | 2405 | 2405 | 2405 | 397 |
| 535 | 20230726 | 104600 | 736906370 | 2405 | 2400 | 2410 | 2400 | 2444 |
| 536 | 20230726 | 104500 | 731035280 | 2405 | 2405 | 2405 | 2400 | 1694 |
| 537 | 20230726 | 104400 | 726961585 | 2405 | 2410 | 2410 | 2395 | 1942 |
| 538 | 20230726 | 104300 | 722297250 | 2410 | 2420 | 2420 | 2410 | 82 |
| 539 | 20230726 | 104200 | 722099610 | 2420 | 2420 | 2420 | 2420 | 0 |
| 540 | 20230726 | 104100 | 722099610 | 2420 | 2400 | 2420 | 2400 | 1550 |
| 541 | 20230726 | 104000 | 718378610 | 2400 | 2415 | 2415 | 2400 | 1310 |
| 542 | 20230726 | 103900 | 715232010 | 2420 | 2420 | 2420 | 2420 | 0 |
| 543 | 20230726 | 103800 | 715232010 | 2420 | 2420 | 2420 | 2420 | 2 |
| 544 | 20230726 | 103700 | 715227170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 545 | 20230726 | 103600 | 715227170 | 2405 | 2400 | 2420 | 2400 | 1477 |
| 546 | 20230726 | 103500 | 711677660 | 2400 | 2400 | 2400 | 2400 | 6 |
| 547 | 20230726 | 103400 | 711663260 | 2395 | 2410 | 2410 | 2395 | 7856 |
| 548 | 20230726 | 103300 | 692828480 | 2405 | 2410 | 2410 | 2405 | 70 |
| 549 | 20230726 | 103200 | 692660125 | 2405 | 2410 | 2415 | 2405 | 9139 |
| 550 | 20230726 | 103100 | 670645040 | 2410 | 2410 | 2410 | 2410 | 126 |
| 551 | 20230726 | 103000 | 670341380 | 2415 | 2420 | 2420 | 2410 | 1346 |
| 552 | 20230726 | 102900 | 667097085 | 2410 | 2405 | 2415 | 2400 | 4476 |
| 553 | 20230726 | 102800 | 656351750 | 2405 | 2405 | 2405 | 2400 | 690 |
| 554 | 20230726 | 102700 | 654693740 | 2405 | 2405 | 2415 | 2405 | 1835 |
| 555 | 20230726 | 102600 | 650280415 | 2405 | 2415 | 2415 | 2405 | 10015 |
| 556 | 20230726 | 102500 | 626112705 | 2415 | 2425 | 2425 | 2415 | 2718 |
| 557 | 20230726 | 102400 | 619528505 | 2425 | 2430 | 2430 | 2425 | 547 |
| 558 | 20230726 | 102300 | 618201795 | 2440 | 2430 | 2440 | 2430 | 207 |
| 559 | 20230726 | 102200 | 617698735 | 2425 | 2430 | 2430 | 2425 | 300 |
| 560 | 20230726 | 102100 | 616971230 | 2425 | 2430 | 2445 | 2415 | 9625 |
| 561 | 20230726 | 102000 | 593640395 | 2435 | 2440 | 2440 | 2435 | 1332 |
| 562 | 20230726 | 101900 | 590395485 | 2440 | 2445 | 2450 | 2440 | 115 |
| 563 | 20230726 | 101800 | 590113855 | 2450 | 2445 | 2450 | 2445 | 1027 |
| 564 | 20230726 | 101700 | 587602810 | 2445 | 2440 | 2445 | 2435 | 198 |
| 565 | 20230726 | 101600 | 587120320 | 2445 | 2445 | 2445 | 2440 | 112 |
| 566 | 20230726 | 101500 | 586846990 | 2445 | 2445 | 2450 | 2435 | 660 |
| 567 | 20230726 | 101400 | 585237730 | 2440 | 2450 | 2450 | 2440 | 2421 |
| 568 | 20230726 | 101300 | 579315665 | 2450 | 2445 | 2450 | 2440 | 798 |
| 569 | 20230726 | 101200 | 577368460 | 2440 | 2440 | 2450 | 2440 | 859 |
| 570 | 20230726 | 101100 | 575272335 | 2440 | 2450 | 2450 | 2435 | 1610 |
| 571 | 20230726 | 101000 | 571342885 | 2450 | 2450 | 2450 | 2450 | 1 |
| 572 | 20230726 | 100900 | 571340435 | 2435 | 2450 | 2450 | 2435 | 1710 |
| 573 | 20230726 | 100800 | 567170695 | 2450 | 2445 | 2450 | 2440 | 6079 |
| 574 | 20230726 | 100700 | 552337740 | 2450 | 2460 | 2460 | 2450 | 3385 |
| 575 | 20230726 | 100600 | 544010750 | 2460 | 2460 | 2460 | 2460 | 371 |
| 576 | 20230726 | 100500 | 543098090 | 2460 | 2450 | 2460 | 2430 | 3610 |
| 577 | 20230726 | 100400 | 534299810 | 2445 | 2450 | 2450 | 2445 | 3614 |
| 578 | 20230726 | 100300 | 525463330 | 2445 | 2450 | 2450 | 2445 | 351 |
| 579 | 20230726 | 100200 | 524603635 | 2450 | 2455 | 2455 | 2450 | 4671 |
| 580 | 20230726 | 100100 | 513152085 | 2455 | 2455 | 2455 | 2450 | 442 |
| 581 | 20230726 | 100000 | 512068115 | 2455 | 2455 | 2455 | 2455 | 115 |
| 582 | 20230726 | 095900 | 511785790 | 2455 | 2455 | 2455 | 2455 | 25 |
| 583 | 20230726 | 095800 | 511724415 | 2455 | 2460 | 2460 | 2455 | 1645 |
| 584 | 20230726 | 095700 | 507683430 | 2460 | 2460 | 2460 | 2460 | 557 |
| 585 | 20230726 | 095600 | 506313210 | 2460 | 2455 | 2460 | 2455 | 7019 |
| 586 | 20230726 | 095500 | 489050310 | 2455 | 2470 | 2470 | 2455 | 622 |
| 587 | 20230726 | 095400 | 487520175 | 2460 | 2475 | 2475 | 2460 | 2922 |
| 588 | 20230726 | 095300 | 480310765 | 2475 | 2475 | 2475 | 2475 | 780 |
| 589 | 20230726 | 095200 | 478380265 | 2475 | 2480 | 2480 | 2475 | 271 |
| 590 | 20230726 | 095100 | 477709535 | 2480 | 2485 | 2485 | 2480 | 476 |
| 591 | 20230726 | 095000 | 476527340 | 2485 | 2485 | 2485 | 2485 | 15 |
| 592 | 20230726 | 094900 | 476490065 | 2490 | 2475 | 2490 | 2475 | 6 |
| 593 | 20230726 | 094800 | 476475170 | 2490 | 2485 | 2490 | 2485 | 3841 |
| 594 | 20230726 | 094700 | 466915040 | 2490 | 2490 | 2490 | 2475 | 3057 |
| 595 | 20230726 | 094600 | 459345290 | 2480 | 2475 | 2480 | 2475 | 1281 |
| 596 | 20230726 | 094500 | 456174530 | 2475 | 2470 | 2475 | 2470 | 2 |
| 597 | 20230726 | 094400 | 456169585 | 2470 | 2475 | 2475 | 2470 | 211 |
| 598 | 20230726 | 094300 | 455647710 | 2475 | 2475 | 2475 | 2475 | 3 |
| 599 | 20230726 | 094200 | 455640285 | 2475 | 2470 | 2475 | 2470 | 217 |
| 600 | 20230726 | 094100 | 455103970 | 2475 | 2480 | 2480 | 2475 | 195 |
| 601 | 20230726 | 094000 | 454620605 | 2490 | 2490 | 2490 | 2490 | 760 |
| 602 | 20230726 | 093900 | 452728205 | 2485 | 2485 | 2490 | 2485 | 1215 |
| 603 | 20230726 | 093800 | 449706130 | 2480 | 2480 | 2480 | 2480 | 276 |
| 604 | 20230726 | 093700 | 449021650 | 2480 | 2470 | 2480 | 2470 | 520 |
| 605 | 20230726 | 093600 | 447735275 | 2470 | 2475 | 2475 | 2470 | 34 |
| 606 | 20230726 | 093500 | 447651145 | 2475 | 2470 | 2475 | 2470 | 86 |
| 607 | 20230726 | 093400 | 447438300 | 2465 | 2475 | 2475 | 2465 | 33 |
| 608 | 20230726 | 093300 | 447356675 | 2465 | 2475 | 2475 | 2465 | 530 |
| 609 | 20230726 | 093200 | 446049890 | 2470 | 2470 | 2470 | 2465 | 4115 |
| 610 | 20230726 | 093100 | 435904430 | 2470 | 2470 | 2470 | 2465 | 3433 |
| 611 | 20230726 | 093000 | 427429420 | 2470 | 2470 | 2475 | 2465 | 832 |
| 612 | 20230726 | 092900 | 425374645 | 2470 | 2445 | 2470 | 2435 | 11333 |
| 613 | 20230726 | 092800 | 397678950 | 2460 | 2470 | 2470 | 2435 | 17080 |
| 614 | 20230726 | 092700 | 355909755 | 2475 | 2475 | 2475 | 2475 | 910 |
| 615 | 20230726 | 092600 | 353657505 | 2475 | 2465 | 2475 | 2465 | 2641 |
| 616 | 20230726 | 092500 | 347132485 | 2465 | 2465 | 2465 | 2455 | 506 |
| 617 | 20230726 | 092400 | 345886195 | 2465 | 2465 | 2465 | 2455 | 2439 |
| 618 | 20230726 | 092300 | 339880625 | 2470 | 2475 | 2475 | 2470 | 702 |
| 619 | 20230726 | 092200 | 338146180 | 2475 | 2445 | 2475 | 2440 | 8335 |
| 620 | 20230726 | 092100 | 317653760 | 2470 | 2460 | 2470 | 2440 | 8313 |
| 621 | 20230726 | 092000 | 297342010 | 2455 | 2465 | 2465 | 2430 | 16879 |
| 622 | 20230726 | 091900 | 255898190 | 2480 | 2465 | 2480 | 2460 | 4780 |
| 623 | 20230726 | 091800 | 244118000 | 2470 | 2475 | 2480 | 2470 | 1099 |
| 624 | 20230726 | 091700 | 241399740 | 2475 | 2475 | 2475 | 2475 | 119 |
| 625 | 20230726 | 091600 | 241105215 | 2475 | 2480 | 2480 | 2465 | 9199 |
| 626 | 20230726 | 091500 | 218393625 | 2485 | 2490 | 2490 | 2470 | 9654 |
| 627 | 20230726 | 091400 | 194497970 | 2490 | 2480 | 2490 | 2475 | 4185 |
| 628 | 20230726 | 091300 | 184135530 | 2480 | 2480 | 2490 | 2480 | 517 |
| 629 | 20230726 | 091200 | 182853350 | 2480 | 2500 | 2500 | 2480 | 1519 |
| 630 | 20230726 | 091100 | 179073345 | 2500 | 2505 | 2510 | 2500 | 646 |
| 631 | 20230726 | 091000 | 177457600 | 2505 | 2500 | 2505 | 2500 | 359 |
| 632 | 20230726 | 090900 | 176559530 | 2500 | 2505 | 2505 | 2500 | 111 |
| 633 | 20230726 | 090800 | 176281500 | 2505 | 2490 | 2505 | 2490 | 4968 |
| 634 | 20230726 | 090700 | 163856790 | 2490 | 2500 | 2500 | 2490 | 1773 |
| 635 | 20230726 | 090600 | 159431870 | 2500 | 2515 | 2515 | 2500 | 21765 |
| 636 | 20230726 | 090500 | 104876285 | 2515 | 2535 | 2535 | 2515 | 105 |
| 637 | 20230726 | 090400 | 104612125 | 2505 | 2520 | 2520 | 2505 | 7315 |
| 638 | 20230726 | 090300 | 86231570 | 2520 | 2555 | 2555 | 2510 | 5315 |
| 639 | 20230726 | 090200 | 72795380 | 2555 | 2555 | 2560 | 2545 | 4939 |
| 640 | 20230726 | 090100 | 60186025 | 2575 | 2550 | 2575 | 2550 | 681 |
| 641 | 20230726 | 090000 | 58443700 | 2550 | 2550 | 2580 | 2550 | 22858 |