30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 3525 |
| 3 | 20230726 | 191300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20230726 | 191200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20230726 | 191100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20230726 | 191000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20230726 | 190900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20230726 | 190800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20230726 | 190700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20230726 | 190600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20230726 | 190500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20230726 | 190400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20230726 | 190300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20230726 | 190200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20230726 | 190100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20230726 | 190000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20230726 | 185900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20230726 | 185800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20230726 | 185700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20230726 | 185600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20230726 | 185500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20230726 | 185400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20230726 | 185300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20230726 | 185200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20230726 | 185100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20230726 | 185000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20230726 | 184900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20230726 | 184800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20230726 | 184700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20230726 | 184600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20230726 | 184500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20230726 | 184400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 3525 |
| 33 | 20230726 | 184300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20230726 | 184200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20230726 | 184100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20230726 | 184000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20230726 | 183900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20230726 | 183800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20230726 | 183700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20230726 | 183600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20230726 | 183500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20230726 | 183400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20230726 | 183300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20230726 | 183200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20230726 | 183100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20230726 | 183000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20230726 | 182900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20230726 | 182800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20230726 | 182700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20230726 | 182600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20230726 | 182500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20230726 | 182400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20230726 | 182300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20230726 | 182200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20230726 | 182100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20230726 | 182000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20230726 | 181900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20230726 | 181800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20230726 | 181700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20230726 | 181600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20230726 | 181500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20230726 | 181400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 3525 |
| 63 | 20230726 | 181300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20230726 | 181200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20230726 | 181100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20230726 | 181000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20230726 | 180900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20230726 | 180800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20230726 | 180700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20230726 | 180600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20230726 | 180500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20230726 | 180400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20230726 | 180300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20230726 | 180200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20230726 | 180100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20230726 | 180000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20230726 | 175900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20230726 | 175800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20230726 | 175700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20230726 | 175600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20230726 | 175500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20230726 | 175400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20230726 | 175300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20230726 | 175200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20230726 | 175100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20230726 | 175000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20230726 | 174900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20230726 | 174800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20230726 | 174700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20230726 | 174600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20230726 | 174500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20230726 | 174400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 3525 |
| 93 | 20230726 | 174300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20230726 | 174200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20230726 | 174100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20230726 | 174000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20230726 | 173900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20230726 | 173800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20230726 | 173700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20230726 | 173600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20230726 | 173500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20230726 | 173400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20230726 | 173300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20230726 | 173200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20230726 | 173100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20230726 | 173000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20230726 | 172900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20230726 | 172800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20230726 | 172700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20230726 | 172600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20230726 | 172500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20230726 | 172400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20230726 | 172300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20230726 | 172200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20230726 | 172100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20230726 | 172000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20230726 | 171900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20230726 | 171800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20230726 | 171700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20230726 | 171600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20230726 | 171500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20230726 | 171400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 3525 |
| 123 | 20230726 | 171300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20230726 | 171200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20230726 | 171100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20230726 | 171000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20230726 | 170900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20230726 | 170800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20230726 | 170700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20230726 | 170600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20230726 | 170500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20230726 | 170400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20230726 | 170300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20230726 | 170200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20230726 | 170100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20230726 | 170000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20230726 | 165900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20230726 | 165800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20230726 | 165700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20230726 | 165600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20230726 | 165500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20230726 | 165400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20230726 | 165300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20230726 | 165200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20230726 | 165100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20230726 | 165000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20230726 | 164900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20230726 | 164800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20230726 | 164700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20230726 | 164600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20230726 | 164500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20230726 | 164400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 3525 |
| 153 | 20230726 | 164300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20230726 | 164200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20230726 | 164100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20230726 | 164000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20230726 | 163900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20230726 | 163800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20230726 | 163700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20230726 | 163600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20230726 | 163500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20230726 | 163400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20230726 | 163300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20230726 | 163200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20230726 | 163100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20230726 | 163000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20230726 | 162900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20230726 | 162800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20230726 | 162700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20230726 | 162600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20230726 | 162500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20230726 | 162400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20230726 | 162300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20230726 | 162200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20230726 | 162100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20230726 | 162000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20230726 | 161900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20230726 | 161800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20230726 | 161700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20230726 | 161600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20230726 | 161500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20230726 | 161400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 3525 |
| 183 | 20230726 | 161300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20230726 | 161200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20230726 | 161100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20230726 | 161000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20230726 | 160900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20230726 | 160800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20230726 | 160700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20230726 | 160600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20230726 | 160500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20230726 | 160400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20230726 | 160300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20230726 | 160200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20230726 | 160100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20230726 | 160000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20230726 | 155900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20230726 | 155800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20230726 | 155700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20230726 | 155600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20230726 | 155500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20230726 | 155400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20230726 | 155300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20230726 | 155200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20230726 | 155100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20230726 | 155000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20230726 | 154900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20230726 | 154800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20230726 | 154700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20230726 | 154600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20230726 | 154500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20230726 | 154400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 3525 |
| 213 | 20230726 | 154300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20230726 | 154200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20230726 | 154100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20230726 | 154000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20230726 | 153900 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20230726 | 153800 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20230726 | 153700 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20230726 | 153600 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20230726 | 153500 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20230726 | 153400 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20230726 | 153300 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20230726 | 153200 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20230726 | 153100 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20230726 | 153000 | 2236080320 | 3400 | 3400 | 3400 | 3400 | 3525 |
| 227 | 20230726 | 152900 | 2224095320 | 3395 | 3395 | 3395 | 3395 | 0 |
| 228 | 20230726 | 152800 | 2224095320 | 3395 | 3395 | 3395 | 3395 | 0 |
| 229 | 20230726 | 152700 | 2224095320 | 3395 | 3395 | 3395 | 3395 | 0 |
| 230 | 20230726 | 152600 | 2224095320 | 3395 | 3395 | 3395 | 3395 | 0 |
| 231 | 20230726 | 152500 | 2224095320 | 3395 | 3395 | 3395 | 3395 | 0 |
| 232 | 20230726 | 152400 | 2224095320 | 3395 | 3395 | 3395 | 3395 | 0 |
| 233 | 20230726 | 152300 | 2224095320 | 3395 | 3395 | 3395 | 3395 | 0 |
| 234 | 20230726 | 152200 | 2224095320 | 3395 | 3395 | 3395 | 3395 | 0 |
| 235 | 20230726 | 152100 | 2224095320 | 3395 | 3395 | 3395 | 3395 | 0 |
| 236 | 20230726 | 152000 | 2224095320 | 3395 | 3395 | 3395 | 3395 | 0 |
| 237 | 20230726 | 151900 | 2224095320 | 3395 | 3390 | 3395 | 3380 | 1406 |
| 238 | 20230726 | 151800 | 2219325445 | 3395 | 3395 | 3395 | 3390 | 1228 |
| 239 | 20230726 | 151700 | 2215162260 | 3395 | 3385 | 3395 | 3385 | 830 |
| 240 | 20230726 | 151600 | 2212351965 | 3385 | 3380 | 3385 | 3380 | 97 |
| 241 | 20230726 | 151500 | 2212024095 | 3380 | 3380 | 3380 | 3380 | 2 |
| 242 | 20230726 | 151400 | 2212017335 | 3380 | 3385 | 3385 | 3380 | 2 |
| 243 | 20230726 | 151300 | 2212010570 | 3385 | 3370 | 3390 | 3370 | 302 |
| 244 | 20230726 | 151200 | 2210991790 | 3380 | 3385 | 3385 | 3370 | 1223 |
| 245 | 20230726 | 151100 | 2206868885 | 3380 | 3380 | 3380 | 3380 | 1001 |
| 246 | 20230726 | 151000 | 2203485505 | 3380 | 3370 | 3380 | 3370 | 882 |
| 247 | 20230726 | 150900 | 2200508755 | 3375 | 3355 | 3375 | 3355 | 8512 |
| 248 | 20230726 | 150800 | 2171876350 | 3355 | 3355 | 3355 | 3350 | 631 |
| 249 | 20230726 | 150700 | 2169762035 | 3360 | 3355 | 3360 | 3355 | 1660 |
| 250 | 20230726 | 150600 | 2164192310 | 3360 | 3360 | 3360 | 3360 | 22 |
| 251 | 20230726 | 150500 | 2164118390 | 3360 | 3365 | 3365 | 3355 | 609 |
| 252 | 20230726 | 150400 | 2162073760 | 3365 | 3360 | 3365 | 3355 | 207 |
| 253 | 20230726 | 150300 | 2161379075 | 3365 | 3365 | 3365 | 3365 | 1 |
| 254 | 20230726 | 150200 | 2161375710 | 3355 | 3365 | 3365 | 3355 | 1514 |
| 255 | 20230726 | 150100 | 2156293970 | 3365 | 3360 | 3365 | 3360 | 566 |
| 256 | 20230726 | 150000 | 2154392080 | 3365 | 3365 | 3365 | 3360 | 357 |
| 257 | 20230726 | 145900 | 2153192550 | 3370 | 3375 | 3375 | 3365 | 579 |
| 258 | 20230726 | 145800 | 2151243680 | 3380 | 3380 | 3380 | 3380 | 14 |
| 259 | 20230726 | 145700 | 2151196360 | 3380 | 3370 | 3380 | 3370 | 109 |
| 260 | 20230726 | 145600 | 2150828910 | 3365 | 3375 | 3380 | 3365 | 1531 |
| 261 | 20230726 | 145500 | 2145677015 | 3375 | 3380 | 3380 | 3375 | 4 |
| 262 | 20230726 | 145400 | 2145663500 | 3380 | 3380 | 3380 | 3370 | 793 |
| 263 | 20230726 | 145300 | 2142990965 | 3380 | 3375 | 3380 | 3375 | 1558 |
| 264 | 20230726 | 145200 | 2137729760 | 3375 | 3375 | 3375 | 3375 | 2188 |
| 265 | 20230726 | 145100 | 2130345260 | 3375 | 3375 | 3375 | 3375 | 0 |
| 266 | 20230726 | 145000 | 2130345260 | 3375 | 3370 | 3375 | 3365 | 299 |
| 267 | 20230726 | 144900 | 2129336170 | 3375 | 3360 | 3375 | 3360 | 103 |
| 268 | 20230726 | 144800 | 2128990055 | 3365 | 3360 | 3375 | 3360 | 2189 |
| 269 | 20230726 | 144700 | 2121632410 | 3375 | 3375 | 3375 | 3365 | 34 |
| 270 | 20230726 | 144600 | 2121517945 | 3365 | 3365 | 3365 | 3365 | 3 |
| 271 | 20230726 | 144500 | 2121507850 | 3375 | 3375 | 3375 | 3365 | 454 |
| 272 | 20230726 | 144400 | 2119980065 | 3365 | 3375 | 3375 | 3365 | 235 |
| 273 | 20230726 | 144300 | 2119187280 | 3375 | 3360 | 3375 | 3360 | 1435 |
| 274 | 20230726 | 144200 | 2114365605 | 3355 | 3375 | 3375 | 3355 | 4777 |
| 275 | 20230726 | 144100 | 2098312195 | 3375 | 3375 | 3375 | 3370 | 11 |
| 276 | 20230726 | 144000 | 2098275080 | 3375 | 3375 | 3375 | 3375 | 4 |
| 277 | 20230726 | 143900 | 2098261580 | 3375 | 3375 | 3380 | 3370 | 2014 |
| 278 | 20230726 | 143800 | 2091464635 | 3365 | 3375 | 3375 | 3365 | 1975 |
| 279 | 20230726 | 143700 | 2084806975 | 3375 | 3375 | 3375 | 3375 | 0 |
| 280 | 20230726 | 143600 | 2084806975 | 3375 | 3375 | 3375 | 3375 | 3 |
| 281 | 20230726 | 143500 | 2084796850 | 3375 | 3375 | 3375 | 3375 | 1 |
| 282 | 20230726 | 143400 | 2084793475 | 3370 | 3365 | 3370 | 3365 | 1316 |
| 283 | 20230726 | 143300 | 2080358585 | 3365 | 3370 | 3375 | 3365 | 65 |
| 284 | 20230726 | 143200 | 2080139830 | 3375 | 3370 | 3375 | 3365 | 1024 |
| 285 | 20230726 | 143100 | 2076683935 | 3365 | 3380 | 3380 | 3365 | 3095 |
| 286 | 20230726 | 143000 | 2066260845 | 3385 | 3375 | 3385 | 3375 | 2988 |
| 287 | 20230726 | 142900 | 2056161420 | 3370 | 3370 | 3370 | 3370 | 2158 |
| 288 | 20230726 | 142800 | 2048888960 | 3365 | 3365 | 3365 | 3365 | 644 |
| 289 | 20230726 | 142700 | 2046721900 | 3370 | 3370 | 3370 | 3370 | 2370 |
| 290 | 20230726 | 142600 | 2038735000 | 3365 | 3365 | 3365 | 3365 | 110 |
| 291 | 20230726 | 142500 | 2038364850 | 3355 | 3355 | 3355 | 3355 | 5 |
| 292 | 20230726 | 142400 | 2038348075 | 3365 | 3355 | 3365 | 3355 | 5788 |
| 293 | 20230726 | 142300 | 2018903950 | 3345 | 3345 | 3345 | 3345 | 1440 |
| 294 | 20230726 | 142200 | 2014087150 | 3340 | 3340 | 3340 | 3340 | 0 |
| 295 | 20230726 | 142100 | 2014087150 | 3340 | 3340 | 3340 | 3340 | 0 |
| 296 | 20230726 | 142000 | 2014087150 | 3340 | 3340 | 3340 | 3340 | 196 |
| 297 | 20230726 | 141900 | 2013432510 | 3340 | 3340 | 3340 | 3340 | 0 |
| 298 | 20230726 | 141800 | 2013432510 | 3340 | 3340 | 3340 | 3340 | 19 |
| 299 | 20230726 | 141700 | 2013369050 | 3355 | 3340 | 3355 | 3340 | 4863 |
| 300 | 20230726 | 141600 | 1997102630 | 3335 | 3335 | 3335 | 3335 | 0 |
| 301 | 20230726 | 141500 | 1997102630 | 3335 | 3335 | 3335 | 3335 | 0 |
| 302 | 20230726 | 141400 | 1997102630 | 3335 | 3340 | 3340 | 3335 | 901 |
| 303 | 20230726 | 141300 | 1994097790 | 3340 | 3340 | 3340 | 3340 | 0 |
| 304 | 20230726 | 141200 | 1994097790 | 3340 | 3335 | 3340 | 3335 | 313 |
| 305 | 20230726 | 141100 | 1993053925 | 3340 | 3340 | 3340 | 3340 | 216 |
| 306 | 20230726 | 141000 | 1992332485 | 3340 | 3340 | 3340 | 3335 | 72 |
| 307 | 20230726 | 140900 | 1992092010 | 3340 | 3340 | 3340 | 3335 | 152 |
| 308 | 20230726 | 140800 | 1991584580 | 3340 | 3340 | 3340 | 3340 | 101 |
| 309 | 20230726 | 140700 | 1991247240 | 3325 | 3325 | 3325 | 3325 | 392 |
| 310 | 20230726 | 140600 | 1989943840 | 3325 | 3330 | 3330 | 3325 | 1351 |
| 311 | 20230726 | 140500 | 1985445015 | 3320 | 3320 | 3320 | 3320 | 0 |
| 312 | 20230726 | 140400 | 1985445015 | 3320 | 3320 | 3320 | 3320 | 526 |
| 313 | 20230726 | 140300 | 1983698695 | 3320 | 3320 | 3320 | 3320 | 2127 |
| 314 | 20230726 | 140200 | 1976637055 | 3305 | 3310 | 3310 | 3305 | 1500 |
| 315 | 20230726 | 140100 | 1971679305 | 3315 | 3305 | 3315 | 3300 | 5330 |
| 316 | 20230726 | 140000 | 1954040240 | 3300 | 3305 | 3305 | 3300 | 757 |
| 317 | 20230726 | 135900 | 1951539075 | 3305 | 3305 | 3305 | 3305 | 742 |
| 318 | 20230726 | 135800 | 1949086765 | 3300 | 3305 | 3305 | 3300 | 6151 |
| 319 | 20230726 | 135700 | 1928787465 | 3305 | 3300 | 3305 | 3300 | 1302 |
| 320 | 20230726 | 135600 | 1924489855 | 3300 | 3300 | 3305 | 3300 | 4880 |
| 321 | 20230726 | 135500 | 1908384275 | 3300 | 3305 | 3305 | 3300 | 5447 |
| 322 | 20230726 | 135400 | 1890397735 | 3305 | 3315 | 3315 | 3305 | 5433 |
| 323 | 20230726 | 135300 | 1872426145 | 3310 | 3330 | 3330 | 3310 | 2163 |
| 324 | 20230726 | 135200 | 1865254635 | 3325 | 3330 | 3330 | 3320 | 3028 |
| 325 | 20230726 | 135100 | 1855190290 | 3330 | 3335 | 3335 | 3330 | 1767 |
| 326 | 20230726 | 135000 | 1849298725 | 3335 | 3340 | 3340 | 3330 | 888 |
| 327 | 20230726 | 134900 | 1846338985 | 3345 | 3345 | 3345 | 3345 | 0 |
| 328 | 20230726 | 134800 | 1846338985 | 3345 | 3345 | 3345 | 3330 | 1542 |
| 329 | 20230726 | 134700 | 1841202145 | 3330 | 3350 | 3355 | 3330 | 3526 |
| 330 | 20230726 | 134600 | 1829440835 | 3350 | 3345 | 3355 | 3345 | 1013 |
| 331 | 20230726 | 134500 | 1826052280 | 3355 | 3355 | 3355 | 3355 | 1 |
| 332 | 20230726 | 134400 | 1826048925 | 3340 | 3340 | 3340 | 3340 | 0 |
| 333 | 20230726 | 134300 | 1826048925 | 3340 | 3340 | 3340 | 3340 | 50 |
| 334 | 20230726 | 134200 | 1825881925 | 3340 | 3345 | 3345 | 3340 | 785 |
| 335 | 20230726 | 134100 | 1823259925 | 3335 | 3335 | 3335 | 3335 | 481 |
| 336 | 20230726 | 134000 | 1821655790 | 3340 | 3345 | 3345 | 3340 | 3601 |
| 337 | 20230726 | 133900 | 1809625605 | 3345 | 3345 | 3345 | 3345 | 0 |
| 338 | 20230726 | 133800 | 1809625605 | 3345 | 3350 | 3350 | 3345 | 1574 |
| 339 | 20230726 | 133700 | 1804352830 | 3355 | 3355 | 3355 | 3355 | 1 |
| 340 | 20230726 | 133600 | 1804349475 | 3355 | 3345 | 3355 | 3345 | 48 |
| 341 | 20230726 | 133500 | 1804188905 | 3355 | 3355 | 3355 | 3350 | 1500 |
| 342 | 20230726 | 133400 | 1799157900 | 3355 | 3355 | 3355 | 3355 | 100 |
| 343 | 20230726 | 133300 | 1798822400 | 3355 | 3355 | 3355 | 3355 | 1 |
| 344 | 20230726 | 133200 | 1798819045 | 3345 | 3345 | 3345 | 3345 | 696 |
| 345 | 20230726 | 133100 | 1796490925 | 3355 | 3355 | 3355 | 3345 | 1825 |
| 346 | 20230726 | 133000 | 1790380115 | 3355 | 3355 | 3355 | 3355 | 11 |
| 347 | 20230726 | 132900 | 1790343210 | 3355 | 3355 | 3355 | 3355 | 100 |
| 348 | 20230726 | 132800 | 1790007710 | 3355 | 3355 | 3355 | 3355 | 0 |
| 349 | 20230726 | 132700 | 1790007710 | 3355 | 3350 | 3355 | 3350 | 163 |
| 350 | 20230726 | 132600 | 1789461655 | 3355 | 3360 | 3360 | 3355 | 416 |
| 351 | 20230726 | 132500 | 1788064930 | 3365 | 3365 | 3365 | 3365 | 1 |
| 352 | 20230726 | 132400 | 1788061565 | 3365 | 3365 | 3365 | 3365 | 1 |
| 353 | 20230726 | 132300 | 1788058200 | 3365 | 3365 | 3365 | 3365 | 0 |
| 354 | 20230726 | 132200 | 1788058200 | 3365 | 3365 | 3365 | 3365 | 1 |
| 355 | 20230726 | 132100 | 1788054835 | 3365 | 3365 | 3365 | 3365 | 30 |
| 356 | 20230726 | 132000 | 1787953885 | 3365 | 3365 | 3365 | 3365 | 208 |
| 357 | 20230726 | 131900 | 1787253965 | 3365 | 3355 | 3365 | 3355 | 109 |
| 358 | 20230726 | 131800 | 1786887510 | 3355 | 3350 | 3355 | 3350 | 251 |
| 359 | 20230726 | 131700 | 1786045655 | 3355 | 3350 | 3355 | 3350 | 1136 |
| 360 | 20230726 | 131600 | 1782239550 | 3355 | 3345 | 3355 | 3335 | 541 |
| 361 | 20230726 | 131500 | 1780434460 | 3350 | 3340 | 3350 | 3335 | 1021 |
| 362 | 20230726 | 131400 | 1777027765 | 3350 | 3350 | 3350 | 3350 | 0 |
| 363 | 20230726 | 131300 | 1777027765 | 3350 | 3350 | 3350 | 3350 | 191 |
| 364 | 20230726 | 131200 | 1776387915 | 3350 | 3350 | 3350 | 3350 | 0 |
| 365 | 20230726 | 131100 | 1776387915 | 3350 | 3350 | 3350 | 3350 | 20 |
| 366 | 20230726 | 131000 | 1776320915 | 3350 | 3340 | 3350 | 3340 | 4 |
| 367 | 20230726 | 130900 | 1776307545 | 3340 | 3340 | 3340 | 3340 | 10 |
| 368 | 20230726 | 130800 | 1776274145 | 3340 | 3350 | 3350 | 3340 | 2001 |
| 369 | 20230726 | 130700 | 1769590440 | 3340 | 3345 | 3345 | 3340 | 129 |
| 370 | 20230726 | 130600 | 1769159455 | 3335 | 3335 | 3335 | 3335 | 753 |
| 371 | 20230726 | 130500 | 1766648200 | 3335 | 3335 | 3335 | 3335 | 215 |
| 372 | 20230726 | 130400 | 1765931175 | 3335 | 3345 | 3345 | 3335 | 735 |
| 373 | 20230726 | 130300 | 1763476230 | 3355 | 3355 | 3355 | 3350 | 3045 |
| 374 | 20230726 | 130200 | 1753274540 | 3350 | 3350 | 3350 | 3350 | 1009 |
| 375 | 20230726 | 130100 | 1749894390 | 3355 | 3365 | 3365 | 3355 | 360 |
| 376 | 20230726 | 130000 | 1748685370 | 3365 | 3365 | 3365 | 3365 | 0 |
| 377 | 20230726 | 125900 | 1748685370 | 3365 | 3365 | 3365 | 3365 | 0 |
| 378 | 20230726 | 125800 | 1748685370 | 3365 | 3365 | 3365 | 3365 | 0 |
| 379 | 20230726 | 125700 | 1748685370 | 3365 | 3365 | 3365 | 3365 | 1005 |
| 380 | 20230726 | 125600 | 1745303545 | 3365 | 3350 | 3365 | 3350 | 42 |
| 381 | 20230726 | 125500 | 1745162815 | 3360 | 3355 | 3360 | 3350 | 1232 |
| 382 | 20230726 | 125400 | 1741026605 | 3365 | 3365 | 3365 | 3350 | 370 |
| 383 | 20230726 | 125300 | 1739783975 | 3365 | 3365 | 3365 | 3365 | 10 |
| 384 | 20230726 | 125200 | 1739750325 | 3365 | 3365 | 3365 | 3365 | 0 |
| 385 | 20230726 | 125100 | 1739750325 | 3365 | 3365 | 3365 | 3365 | 1 |
| 386 | 20230726 | 125000 | 1739746960 | 3360 | 3360 | 3360 | 3360 | 0 |
| 387 | 20230726 | 124900 | 1739746960 | 3360 | 3360 | 3360 | 3360 | 20 |
| 388 | 20230726 | 124800 | 1739679760 | 3360 | 3365 | 3365 | 3360 | 75 |
| 389 | 20230726 | 124700 | 1739427635 | 3345 | 3345 | 3345 | 3345 | 20 |
| 390 | 20230726 | 124600 | 1739360735 | 3340 | 3340 | 3340 | 3335 | 832 |
| 391 | 20230726 | 124500 | 1736582175 | 3345 | 3340 | 3345 | 3340 | 3962 |
| 392 | 20230726 | 124400 | 1723344290 | 3345 | 3340 | 3345 | 3340 | 1220 |
| 393 | 20230726 | 124300 | 1719263990 | 3340 | 3360 | 3360 | 3340 | 12912 |
| 394 | 20230726 | 124200 | 1676027280 | 3355 | 3355 | 3355 | 3355 | 409 |
| 395 | 20230726 | 124100 | 1674655085 | 3355 | 3360 | 3360 | 3355 | 585 |
| 396 | 20230726 | 124000 | 1672690760 | 3360 | 3355 | 3360 | 3355 | 91 |
| 397 | 20230726 | 123900 | 1672385355 | 3355 | 3360 | 3360 | 3355 | 566 |
| 398 | 20230726 | 123800 | 1670484945 | 3370 | 3355 | 3370 | 3355 | 1466 |
| 399 | 20230726 | 123700 | 1665544900 | 3370 | 3365 | 3370 | 3365 | 123 |
| 400 | 20230726 | 123600 | 1665130890 | 3350 | 3355 | 3355 | 3350 | 2502 |
| 401 | 20230726 | 123500 | 1656744915 | 3355 | 3355 | 3355 | 3355 | 800 |
| 402 | 20230726 | 123400 | 1654060915 | 3355 | 3355 | 3355 | 3355 | 500 |
| 403 | 20230726 | 123300 | 1652383415 | 3355 | 3355 | 3365 | 3355 | 3219 |
| 404 | 20230726 | 123200 | 1641571680 | 3355 | 3355 | 3355 | 3355 | 0 |
| 405 | 20230726 | 123100 | 1641571680 | 3355 | 3365 | 3365 | 3355 | 1011 |
| 406 | 20230726 | 123000 | 1638178665 | 3355 | 3360 | 3360 | 3355 | 1000 |
| 407 | 20230726 | 122900 | 1634823485 | 3360 | 3360 | 3360 | 3360 | 705 |
| 408 | 20230726 | 122800 | 1632454685 | 3360 | 3360 | 3365 | 3360 | 446 |
| 409 | 20230726 | 122700 | 1630956115 | 3360 | 3360 | 3360 | 3360 | 173 |
| 410 | 20230726 | 122600 | 1630374835 | 3360 | 3360 | 3360 | 3360 | 11 |
| 411 | 20230726 | 122500 | 1630337875 | 3360 | 3355 | 3360 | 3355 | 598 |
| 412 | 20230726 | 122400 | 1628328605 | 3355 | 3355 | 3355 | 3355 | 488 |
| 413 | 20230726 | 122300 | 1626691365 | 3360 | 3360 | 3360 | 3360 | 520 |
| 414 | 20230726 | 122200 | 1624944165 | 3360 | 3360 | 3360 | 3360 | 50 |
| 415 | 20230726 | 122100 | 1624776165 | 3355 | 3365 | 3365 | 3355 | 559 |
| 416 | 20230726 | 122000 | 1622897380 | 3365 | 3365 | 3365 | 3365 | 0 |
| 417 | 20230726 | 121900 | 1622897380 | 3365 | 3365 | 3365 | 3365 | 927 |
| 418 | 20230726 | 121800 | 1619778025 | 3370 | 3370 | 3370 | 3370 | 291 |
| 419 | 20230726 | 121700 | 1618797355 | 3375 | 3375 | 3375 | 3375 | 183 |
| 420 | 20230726 | 121600 | 1618179730 | 3375 | 3375 | 3375 | 3375 | 0 |
| 421 | 20230726 | 121500 | 1618179730 | 3375 | 3380 | 3380 | 3375 | 578 |
| 422 | 20230726 | 121400 | 1616228975 | 3380 | 3380 | 3380 | 3380 | 650 |
| 423 | 20230726 | 121300 | 1614031975 | 3395 | 3395 | 3395 | 3395 | 1 |
| 424 | 20230726 | 121200 | 1614028580 | 3375 | 3375 | 3375 | 3375 | 3000 |
| 425 | 20230726 | 121100 | 1603903580 | 3380 | 3385 | 3385 | 3380 | 4144 |
| 426 | 20230726 | 121000 | 1589896805 | 3395 | 3395 | 3395 | 3385 | 2352 |
| 427 | 20230726 | 120900 | 1581929645 | 3395 | 3395 | 3395 | 3395 | 0 |
| 428 | 20230726 | 120800 | 1581929645 | 3395 | 3395 | 3395 | 3395 | 0 |
| 429 | 20230726 | 120700 | 1581929645 | 3395 | 3390 | 3395 | 3385 | 1198 |
| 430 | 20230726 | 120600 | 1577873540 | 3390 | 3390 | 3390 | 3390 | 1 |
| 431 | 20230726 | 120500 | 1577870150 | 3375 | 3390 | 3390 | 3375 | 4688 |
| 432 | 20230726 | 120400 | 1562040735 | 3390 | 3390 | 3390 | 3390 | 6 |
| 433 | 20230726 | 120300 | 1562020395 | 3375 | 3375 | 3375 | 3375 | 0 |
| 434 | 20230726 | 120200 | 1562020395 | 3375 | 3390 | 3390 | 3375 | 775 |
| 435 | 20230726 | 120100 | 1559402430 | 3390 | 3360 | 3390 | 3350 | 4803 |
| 436 | 20230726 | 120000 | 1543228700 | 3370 | 3370 | 3370 | 3370 | 1188 |
| 437 | 20230726 | 115900 | 1539225140 | 3350 | 3390 | 3390 | 3350 | 16286 |
| 438 | 20230726 | 115800 | 1484435575 | 3390 | 3390 | 3390 | 3390 | 26 |
| 439 | 20230726 | 115700 | 1484347435 | 3390 | 3395 | 3395 | 3390 | 1287 |
| 440 | 20230726 | 115600 | 1479984495 | 3395 | 3400 | 3400 | 3395 | 537 |
| 441 | 20230726 | 115500 | 1478161375 | 3400 | 3400 | 3400 | 3400 | 38 |
| 442 | 20230726 | 115400 | 1478032175 | 3400 | 3400 | 3400 | 3400 | 88 |
| 443 | 20230726 | 115300 | 1477732975 | 3400 | 3400 | 3400 | 3400 | 58 |
| 444 | 20230726 | 115200 | 1477535775 | 3400 | 3395 | 3400 | 3395 | 236 |
| 445 | 20230726 | 115100 | 1476734545 | 3395 | 3400 | 3400 | 3395 | 799 |
| 446 | 20230726 | 115000 | 1474020185 | 3400 | 3400 | 3400 | 3400 | 1002 |
| 447 | 20230726 | 114900 | 1470613385 | 3405 | 3405 | 3410 | 3405 | 175 |
| 448 | 20230726 | 114800 | 1470017135 | 3405 | 3400 | 3405 | 3400 | 225 |
| 449 | 20230726 | 114700 | 1469252010 | 3405 | 3400 | 3405 | 3400 | 11 |
| 450 | 20230726 | 114600 | 1469214560 | 3400 | 3400 | 3400 | 3395 | 1396 |
| 451 | 20230726 | 114500 | 1464468170 | 3400 | 3400 | 3400 | 3400 | 5 |
| 452 | 20230726 | 114400 | 1464451170 | 3400 | 3400 | 3400 | 3400 | 738 |
| 453 | 20230726 | 114300 | 1461941970 | 3400 | 3395 | 3400 | 3395 | 402 |
| 454 | 20230726 | 114200 | 1460577175 | 3395 | 3395 | 3395 | 3395 | 120 |
| 455 | 20230726 | 114100 | 1460169775 | 3395 | 3395 | 3395 | 3395 | 278 |
| 456 | 20230726 | 114000 | 1459225965 | 3395 | 3395 | 3395 | 3395 | 65 |
| 457 | 20230726 | 113900 | 1459005290 | 3395 | 3395 | 3395 | 3395 | 1 |
| 458 | 20230726 | 113800 | 1459001895 | 3385 | 3390 | 3390 | 3385 | 292 |
| 459 | 20230726 | 113700 | 1458013215 | 3395 | 3395 | 3395 | 3395 | 0 |
| 460 | 20230726 | 113600 | 1458013215 | 3395 | 3390 | 3395 | 3385 | 212 |
| 461 | 20230726 | 113500 | 1457295325 | 3390 | 3390 | 3390 | 3390 | 53 |
| 462 | 20230726 | 113400 | 1457115655 | 3390 | 3390 | 3390 | 3390 | 51 |
| 463 | 20230726 | 113300 | 1456942765 | 3390 | 3390 | 3390 | 3390 | 27 |
| 464 | 20230726 | 113200 | 1456851235 | 3395 | 3395 | 3395 | 3395 | 138 |
| 465 | 20230726 | 113100 | 1456382725 | 3395 | 3400 | 3400 | 3395 | 51 |
| 466 | 20230726 | 113000 | 1456209450 | 3385 | 3385 | 3385 | 3385 | 1135 |
| 467 | 20230726 | 112900 | 1452367475 | 3380 | 3385 | 3385 | 3380 | 215 |
| 468 | 20230726 | 112800 | 1451639800 | 3385 | 3385 | 3385 | 3385 | 1233 |
| 469 | 20230726 | 112700 | 1447466095 | 3390 | 3400 | 3400 | 3390 | 2403 |
| 470 | 20230726 | 112600 | 1439317220 | 3400 | 3400 | 3400 | 3400 | 0 |
| 471 | 20230726 | 112500 | 1439317220 | 3400 | 3400 | 3400 | 3400 | 25 |
| 472 | 20230726 | 112400 | 1439232220 | 3400 | 3405 | 3405 | 3400 | 240 |
| 473 | 20230726 | 112300 | 1438416070 | 3405 | 3400 | 3405 | 3400 | 125 |
| 474 | 20230726 | 112200 | 1437990945 | 3400 | 3400 | 3400 | 3400 | 20 |
| 475 | 20230726 | 112100 | 1437922945 | 3405 | 3405 | 3405 | 3405 | 0 |
| 476 | 20230726 | 112000 | 1437922945 | 3405 | 3405 | 3405 | 3405 | 29 |
| 477 | 20230726 | 111900 | 1437824200 | 3405 | 3405 | 3405 | 3405 | 1027 |
| 478 | 20230726 | 111800 | 1434327265 | 3410 | 3405 | 3410 | 3405 | 3 |
| 479 | 20230726 | 111700 | 1434317045 | 3405 | 3410 | 3410 | 3405 | 209 |
| 480 | 20230726 | 111600 | 1433604390 | 3410 | 3410 | 3410 | 3410 | 1100 |
| 481 | 20230726 | 111500 | 1429853390 | 3405 | 3410 | 3410 | 3405 | 20 |
| 482 | 20230726 | 111400 | 1429785195 | 3415 | 3410 | 3415 | 3410 | 7 |
| 483 | 20230726 | 111300 | 1429761320 | 3415 | 3410 | 3415 | 3400 | 297 |
| 484 | 20230726 | 111200 | 1428750265 | 3410 | 3410 | 3410 | 3410 | 27 |
| 485 | 20230726 | 111100 | 1428658195 | 3415 | 3400 | 3415 | 3395 | 3456 |
| 486 | 20230726 | 111000 | 1416919370 | 3400 | 3400 | 3400 | 3400 | 30 |
| 487 | 20230726 | 110900 | 1416817370 | 3395 | 3410 | 3410 | 3395 | 2713 |
| 488 | 20230726 | 110800 | 1407590435 | 3410 | 3410 | 3410 | 3410 | 231 |
| 489 | 20230726 | 110700 | 1406802725 | 3415 | 3415 | 3420 | 3410 | 1027 |
| 490 | 20230726 | 110600 | 1403299990 | 3415 | 3415 | 3420 | 3415 | 96 |
| 491 | 20230726 | 110500 | 1402972145 | 3415 | 3415 | 3415 | 3415 | 50 |
| 492 | 20230726 | 110400 | 1402801395 | 3420 | 3410 | 3420 | 3410 | 2552 |
| 493 | 20230726 | 110300 | 1394080970 | 3410 | 3420 | 3420 | 3410 | 183 |
| 494 | 20230726 | 110200 | 1393456640 | 3415 | 3420 | 3420 | 3410 | 1574 |
| 495 | 20230726 | 110100 | 1388085615 | 3420 | 3425 | 3425 | 3415 | 1518 |
| 496 | 20230726 | 110000 | 1382895890 | 3420 | 3425 | 3430 | 3420 | 121 |
| 497 | 20230726 | 105900 | 1382481545 | 3430 | 3410 | 3440 | 3410 | 3916 |
| 498 | 20230726 | 105800 | 1369111790 | 3410 | 3405 | 3410 | 3405 | 451 |
| 499 | 20230726 | 105700 | 1367576110 | 3410 | 3405 | 3410 | 3405 | 330 |
| 500 | 20230726 | 105600 | 1366452410 | 3400 | 3410 | 3410 | 3400 | 412 |
| 501 | 20230726 | 105500 | 1365051085 | 3415 | 3415 | 3415 | 3400 | 1800 |
| 502 | 20230726 | 105400 | 1358925385 | 3415 | 3410 | 3415 | 3410 | 76 |
| 503 | 20230726 | 105300 | 1358666095 | 3410 | 3410 | 3415 | 3410 | 55 |
| 504 | 20230726 | 105200 | 1358478535 | 3415 | 3400 | 3415 | 3395 | 373 |
| 505 | 20230726 | 105100 | 1357208470 | 3400 | 3395 | 3400 | 3395 | 855 |
| 506 | 20230726 | 105000 | 1354304520 | 3395 | 3380 | 3395 | 3380 | 3887 |
| 507 | 20230726 | 104900 | 1341133980 | 3375 | 3375 | 3375 | 3375 | 51 |
| 508 | 20230726 | 104800 | 1340961855 | 3355 | 3375 | 3375 | 3355 | 11578 |
| 509 | 20230726 | 104700 | 1302056860 | 3370 | 3370 | 3370 | 3370 | 401 |
| 510 | 20230726 | 104600 | 1300705490 | 3375 | 3375 | 3375 | 3375 | 10 |
| 511 | 20230726 | 104500 | 1300671740 | 3375 | 3375 | 3375 | 3370 | 1685 |
| 512 | 20230726 | 104400 | 1294986220 | 3375 | 3370 | 3375 | 3370 | 387 |
| 513 | 20230726 | 104300 | 1293682010 | 3370 | 3375 | 3375 | 3370 | 34 |
| 514 | 20230726 | 104200 | 1293567425 | 3375 | 3370 | 3375 | 3370 | 7050 |
| 515 | 20230726 | 104100 | 1269780350 | 3370 | 3360 | 3370 | 3360 | 66 |
| 516 | 20230726 | 104000 | 1269558215 | 3360 | 3360 | 3360 | 3360 | 60 |
| 517 | 20230726 | 103900 | 1269356615 | 3360 | 3370 | 3370 | 3360 | 450 |
| 518 | 20230726 | 103800 | 1267842865 | 3370 | 3370 | 3370 | 3370 | 1000 |
| 519 | 20230726 | 103700 | 1264472865 | 3355 | 3360 | 3370 | 3355 | 5823 |
| 520 | 20230726 | 103600 | 1244913675 | 3360 | 3365 | 3365 | 3360 | 552 |
| 521 | 20230726 | 103500 | 1243058695 | 3365 | 3365 | 3365 | 3360 | 514 |
| 522 | 20230726 | 103400 | 1241329090 | 3370 | 3355 | 3370 | 3350 | 7413 |
| 523 | 20230726 | 103300 | 1216483465 | 3355 | 3360 | 3360 | 3355 | 2438 |
| 524 | 20230726 | 103200 | 1208303200 | 3360 | 3355 | 3360 | 3350 | 2173 |
| 525 | 20230726 | 103100 | 1201020805 | 3350 | 3360 | 3360 | 3350 | 1978 |
| 526 | 20230726 | 103000 | 1194390455 | 3360 | 3360 | 3360 | 3360 | 66 |
| 527 | 20230726 | 102900 | 1194168695 | 3375 | 3370 | 3375 | 3360 | 1902 |
| 528 | 20230726 | 102800 | 1187767945 | 3375 | 3375 | 3375 | 3355 | 5115 |
| 529 | 20230726 | 102700 | 1170571940 | 3370 | 3375 | 3375 | 3370 | 676 |
| 530 | 20230726 | 102600 | 1168290990 | 3370 | 3390 | 3390 | 3365 | 12179 |
| 531 | 20230726 | 102500 | 1127179200 | 3390 | 3405 | 3405 | 3390 | 16918 |
| 532 | 20230726 | 102400 | 1069669985 | 3400 | 3405 | 3415 | 3400 | 27337 |
| 533 | 20230726 | 102300 | 976703605 | 3405 | 3410 | 3410 | 3405 | 6916 |
| 534 | 20230726 | 102200 | 953129885 | 3410 | 3415 | 3420 | 3410 | 4112 |
| 535 | 20230726 | 102100 | 939088775 | 3420 | 3425 | 3445 | 3420 | 8246 |
| 536 | 20230726 | 102000 | 910848005 | 3425 | 3425 | 3435 | 3425 | 111 |
| 537 | 20230726 | 101900 | 910467820 | 3445 | 3435 | 3445 | 3425 | 1750 |
| 538 | 20230726 | 101800 | 904464775 | 3445 | 3440 | 3445 | 3440 | 21 |
| 539 | 20230726 | 101700 | 904392530 | 3440 | 3435 | 3440 | 3430 | 172 |
| 540 | 20230726 | 101600 | 903802145 | 3435 | 3435 | 3435 | 3435 | 7 |
| 541 | 20230726 | 101500 | 903778100 | 3435 | 3435 | 3440 | 3435 | 121 |
| 542 | 20230726 | 101400 | 903361970 | 3440 | 3430 | 3440 | 3425 | 4101 |
| 543 | 20230726 | 101300 | 889315505 | 3420 | 3430 | 3430 | 3420 | 482 |
| 544 | 20230726 | 101200 | 887666050 | 3430 | 3430 | 3430 | 3425 | 1184 |
| 545 | 20230726 | 101100 | 883610525 | 3430 | 3440 | 3440 | 3430 | 1209 |
| 546 | 20230726 | 101000 | 879453605 | 3440 | 3440 | 3440 | 3440 | 0 |
| 547 | 20230726 | 100900 | 879453605 | 3440 | 3430 | 3440 | 3430 | 1001 |
| 548 | 20230726 | 100800 | 876020165 | 3430 | 3435 | 3435 | 3425 | 7373 |
| 549 | 20230726 | 100700 | 850727775 | 3430 | 3435 | 3435 | 3430 | 11 |
| 550 | 20230726 | 100600 | 850690040 | 3430 | 3430 | 3430 | 3430 | 261 |
| 551 | 20230726 | 100500 | 849794810 | 3435 | 3445 | 3445 | 3435 | 2800 |
| 552 | 20230726 | 100400 | 840171790 | 3435 | 3445 | 3445 | 3435 | 1491 |
| 553 | 20230726 | 100300 | 835040205 | 3440 | 3445 | 3445 | 3440 | 1352 |
| 554 | 20230726 | 100200 | 830389290 | 3445 | 3445 | 3445 | 3445 | 1 |
| 555 | 20230726 | 100100 | 830385845 | 3440 | 3445 | 3445 | 3440 | 1106 |
| 556 | 20230726 | 100000 | 826579095 | 3450 | 3450 | 3450 | 3450 | 4 |
| 557 | 20230726 | 095900 | 826565295 | 3450 | 3445 | 3450 | 3445 | 246 |
| 558 | 20230726 | 095800 | 825717820 | 3445 | 3455 | 3455 | 3445 | 547 |
| 559 | 20230726 | 095700 | 823828380 | 3455 | 3455 | 3460 | 3450 | 203 |
| 560 | 20230726 | 095600 | 823127015 | 3465 | 3465 | 3465 | 3465 | 0 |
| 561 | 20230726 | 095500 | 823127015 | 3465 | 3445 | 3465 | 3445 | 2821 |
| 562 | 20230726 | 095400 | 813398580 | 3445 | 3455 | 3460 | 3445 | 3027 |
| 563 | 20230726 | 095300 | 802966130 | 3460 | 3450 | 3460 | 3450 | 2968 |
| 564 | 20230726 | 095200 | 792706695 | 3450 | 3445 | 3455 | 3445 | 511 |
| 565 | 20230726 | 095100 | 790943790 | 3445 | 3450 | 3455 | 3445 | 504 |
| 566 | 20230726 | 095000 | 789205000 | 3450 | 3450 | 3450 | 3450 | 481 |
| 567 | 20230726 | 094900 | 787545550 | 3450 | 3450 | 3455 | 3450 | 2128 |
| 568 | 20230726 | 094800 | 780203390 | 3455 | 3440 | 3455 | 3440 | 10558 |
| 569 | 20230726 | 094700 | 743784725 | 3450 | 3450 | 3450 | 3445 | 71 |
| 570 | 20230726 | 094600 | 743539835 | 3455 | 3455 | 3455 | 3455 | 7 |
| 571 | 20230726 | 094500 | 743515650 | 3460 | 3460 | 3460 | 3460 | 0 |
| 572 | 20230726 | 094400 | 743515650 | 3460 | 3445 | 3460 | 3445 | 2210 |
| 573 | 20230726 | 094300 | 735900115 | 3445 | 3435 | 3445 | 3435 | 1889 |
| 574 | 20230726 | 094200 | 729411390 | 3440 | 3450 | 3450 | 3440 | 2994 |
| 575 | 20230726 | 094100 | 719107020 | 3450 | 3445 | 3450 | 3440 | 356 |
| 576 | 20230726 | 094000 | 717881360 | 3445 | 3445 | 3445 | 3445 | 133 |
| 577 | 20230726 | 093900 | 717423175 | 3445 | 3445 | 3445 | 3445 | 716 |
| 578 | 20230726 | 093800 | 714956555 | 3445 | 3450 | 3450 | 3445 | 676 |
| 579 | 20230726 | 093700 | 712626275 | 3460 | 3445 | 3460 | 3445 | 4891 |
| 580 | 20230726 | 093600 | 695739210 | 3450 | 3450 | 3450 | 3450 | 0 |
| 581 | 20230726 | 093500 | 695739210 | 3450 | 3445 | 3450 | 3445 | 205 |
| 582 | 20230726 | 093400 | 695031985 | 3445 | 3445 | 3445 | 3435 | 259 |
| 583 | 20230726 | 093300 | 694139860 | 3435 | 3440 | 3440 | 3435 | 1410 |
| 584 | 20230726 | 093200 | 689296165 | 3440 | 3440 | 3440 | 3440 | 830 |
| 585 | 20230726 | 093100 | 686440965 | 3440 | 3440 | 3440 | 3435 | 1929 |
| 586 | 20230726 | 093000 | 679806705 | 3435 | 3450 | 3450 | 3430 | 965 |
| 587 | 20230726 | 092900 | 676492330 | 3450 | 3435 | 3455 | 3435 | 193 |
| 588 | 20230726 | 092800 | 675826085 | 3435 | 3440 | 3450 | 3435 | 2262 |
| 589 | 20230726 | 092700 | 668051045 | 3435 | 3460 | 3460 | 3435 | 202 |
| 590 | 20230726 | 092600 | 667357125 | 3435 | 3450 | 3450 | 3435 | 1071 |
| 591 | 20230726 | 092500 | 663663240 | 3430 | 3435 | 3445 | 3430 | 1693 |
| 592 | 20230726 | 092400 | 657835580 | 3440 | 3440 | 3445 | 3430 | 3868 |
| 593 | 20230726 | 092300 | 644547345 | 3440 | 3440 | 3440 | 3440 | 703 |
| 594 | 20230726 | 092200 | 642129025 | 3440 | 3440 | 3445 | 3440 | 4500 |
| 595 | 20230726 | 092100 | 626648860 | 3440 | 3440 | 3445 | 3440 | 961 |
| 596 | 20230726 | 092000 | 623341230 | 3460 | 3455 | 3460 | 3445 | 2243 |
| 597 | 20230726 | 091900 | 615607585 | 3455 | 3460 | 3460 | 3445 | 3096 |
| 598 | 20230726 | 091800 | 604927015 | 3460 | 3460 | 3460 | 3460 | 1505 |
| 599 | 20230726 | 091700 | 599719715 | 3460 | 3445 | 3460 | 3445 | 1024 |
| 600 | 20230726 | 091600 | 596178175 | 3445 | 3455 | 3455 | 3445 | 4399 |
| 601 | 20230726 | 091500 | 580987030 | 3455 | 3465 | 3465 | 3440 | 24464 |
| 602 | 20230726 | 091400 | 496409185 | 3465 | 3475 | 3475 | 3465 | 5227 |
| 603 | 20230726 | 091300 | 478271155 | 3480 | 3485 | 3485 | 3480 | 4043 |
| 604 | 20230726 | 091200 | 464197905 | 3485 | 3500 | 3500 | 3485 | 663 |
| 605 | 20230726 | 091100 | 461885680 | 3485 | 3495 | 3500 | 3480 | 2392 |
| 606 | 20230726 | 091000 | 453557420 | 3485 | 3495 | 3500 | 3480 | 5426 |
| 607 | 20230726 | 090900 | 434615935 | 3495 | 3515 | 3515 | 3495 | 1112 |
| 608 | 20230726 | 090800 | 430726585 | 3515 | 3520 | 3520 | 3515 | 29 |
| 609 | 20230726 | 090700 | 430624570 | 3520 | 3530 | 3530 | 3520 | 563 |
| 610 | 20230726 | 090600 | 428640720 | 3535 | 3530 | 3535 | 3530 | 1233 |
| 611 | 20230726 | 090500 | 424282730 | 3530 | 3535 | 3535 | 3530 | 186 |
| 612 | 20230726 | 090400 | 423625650 | 3535 | 3535 | 3535 | 3530 | 5647 |
| 613 | 20230726 | 090300 | 403677810 | 3530 | 3530 | 3535 | 3520 | 3097 |
| 614 | 20230726 | 090200 | 392753515 | 3530 | 3530 | 3535 | 3530 | 5430 |
| 615 | 20230726 | 090100 | 373585265 | 3530 | 3515 | 3535 | 3500 | 21741 |
| 616 | 20230726 | 090000 | 297145575 | 3520 | 3490 | 3550 | 3490 | 85088 |