30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 3335 |
| 3 | 20230726 | 191500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20230726 | 191400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20230726 | 191300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20230726 | 191200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20230726 | 191100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20230726 | 191000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20230726 | 190900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20230726 | 190800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20230726 | 190700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20230726 | 190600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20230726 | 190500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20230726 | 190400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20230726 | 190300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20230726 | 190200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20230726 | 190100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20230726 | 190000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20230726 | 185900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20230726 | 185800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20230726 | 185700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20230726 | 185600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20230726 | 185500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20230726 | 185400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20230726 | 185300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20230726 | 185200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20230726 | 185100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20230726 | 185000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20230726 | 184900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20230726 | 184800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20230726 | 184700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20230726 | 184600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 3335 |
| 33 | 20230726 | 184500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20230726 | 184400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20230726 | 184300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20230726 | 184200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20230726 | 184100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20230726 | 184000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20230726 | 183900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20230726 | 183800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20230726 | 183700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20230726 | 183600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20230726 | 183500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20230726 | 183400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20230726 | 183300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20230726 | 183200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20230726 | 183100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20230726 | 183000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20230726 | 182900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20230726 | 182800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20230726 | 182700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20230726 | 182600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20230726 | 182500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20230726 | 182400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20230726 | 182300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20230726 | 182200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20230726 | 182100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20230726 | 182000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20230726 | 181900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20230726 | 181800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20230726 | 181700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20230726 | 181600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 3335 |
| 63 | 20230726 | 181500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20230726 | 181400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20230726 | 181300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20230726 | 181200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20230726 | 181100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20230726 | 181000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20230726 | 180900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20230726 | 180800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20230726 | 180700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20230726 | 180600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20230726 | 180500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20230726 | 180400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20230726 | 180300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20230726 | 180200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20230726 | 180100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20230726 | 180000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20230726 | 175900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20230726 | 175800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20230726 | 175700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20230726 | 175600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20230726 | 175500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20230726 | 175400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20230726 | 175300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20230726 | 175200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20230726 | 175100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20230726 | 175000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20230726 | 174900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20230726 | 174800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20230726 | 174700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20230726 | 174600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 3335 |
| 93 | 20230726 | 174500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20230726 | 174400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20230726 | 174300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20230726 | 174200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20230726 | 174100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20230726 | 174000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20230726 | 173900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20230726 | 173800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20230726 | 173700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20230726 | 173600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20230726 | 173500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20230726 | 173400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20230726 | 173300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20230726 | 173200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20230726 | 173100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20230726 | 173000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20230726 | 172900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20230726 | 172800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20230726 | 172700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20230726 | 172600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20230726 | 172500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20230726 | 172400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20230726 | 172300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20230726 | 172200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20230726 | 172100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20230726 | 172000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20230726 | 171900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20230726 | 171800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20230726 | 171700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20230726 | 171600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 3335 |
| 123 | 20230726 | 171500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20230726 | 171400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20230726 | 171300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20230726 | 171200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20230726 | 171100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20230726 | 171000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20230726 | 170900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20230726 | 170800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20230726 | 170700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20230726 | 170600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20230726 | 170500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20230726 | 170400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20230726 | 170300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20230726 | 170200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20230726 | 170100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20230726 | 170000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20230726 | 165900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20230726 | 165800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20230726 | 165700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20230726 | 165600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20230726 | 165500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20230726 | 165400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20230726 | 165300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20230726 | 165200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20230726 | 165100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20230726 | 165000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20230726 | 164900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20230726 | 164800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20230726 | 164700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20230726 | 164600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 3335 |
| 153 | 20230726 | 164500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20230726 | 164400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20230726 | 164300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20230726 | 164200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20230726 | 164100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20230726 | 164000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20230726 | 163900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20230726 | 163800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20230726 | 163700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20230726 | 163600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20230726 | 163500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20230726 | 163400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20230726 | 163300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20230726 | 163200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20230726 | 163100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20230726 | 163000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20230726 | 162900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20230726 | 162800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20230726 | 162700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20230726 | 162600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20230726 | 162500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20230726 | 162400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20230726 | 162300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20230726 | 162200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20230726 | 162100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20230726 | 162000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20230726 | 161900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20230726 | 161800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20230726 | 161700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20230726 | 161600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 3335 |
| 183 | 20230726 | 161500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20230726 | 161400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20230726 | 161300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20230726 | 161200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20230726 | 161100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20230726 | 161000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20230726 | 160900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20230726 | 160800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20230726 | 160700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20230726 | 160600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20230726 | 160500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20230726 | 160400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20230726 | 160300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20230726 | 160200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20230726 | 160100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20230726 | 160000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20230726 | 155900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20230726 | 155800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20230726 | 155700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20230726 | 155600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20230726 | 155500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 204 | 20230726 | 155400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 205 | 20230726 | 155300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 206 | 20230726 | 155200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 207 | 20230726 | 155100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 208 | 20230726 | 155000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 209 | 20230726 | 154900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 210 | 20230726 | 154800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 211 | 20230726 | 154700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 212 | 20230726 | 154600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 3335 |
| 213 | 20230726 | 154500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 214 | 20230726 | 154400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 215 | 20230726 | 154300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 216 | 20230726 | 154200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 217 | 20230726 | 154100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 218 | 20230726 | 154000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 219 | 20230726 | 153900 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 220 | 20230726 | 153800 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 221 | 20230726 | 153700 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 222 | 20230726 | 153600 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 223 | 20230726 | 153500 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 224 | 20230726 | 153400 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 225 | 20230726 | 153300 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 226 | 20230726 | 153200 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 227 | 20230726 | 153100 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 0 |
| 228 | 20230726 | 153000 | 2240962855 | 4265 | 4265 | 4265 | 4265 | 3335 |
| 229 | 20230726 | 152900 | 2226739080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 230 | 20230726 | 152800 | 2226739080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 231 | 20230726 | 152700 | 2226739080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 232 | 20230726 | 152600 | 2226739080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 233 | 20230726 | 152500 | 2226739080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 234 | 20230726 | 152400 | 2226739080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 235 | 20230726 | 152300 | 2226739080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 236 | 20230726 | 152200 | 2226739080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 237 | 20230726 | 152100 | 2226739080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 238 | 20230726 | 152000 | 2226739080 | 4230 | 4230 | 4230 | 4230 | 0 |
| 239 | 20230726 | 151900 | 2226739080 | 4230 | 4250 | 4250 | 4230 | 2076 |
| 240 | 20230726 | 151800 | 2217921255 | 4250 | 4245 | 4255 | 4230 | 1091 |
| 241 | 20230726 | 151700 | 2213289445 | 4245 | 4230 | 4245 | 4230 | 3501 |
| 242 | 20230726 | 151600 | 2198445140 | 4230 | 4235 | 4235 | 4205 | 62 |
| 243 | 20230726 | 151500 | 2198184375 | 4230 | 4230 | 4230 | 4230 | 187 |
| 244 | 20230726 | 151400 | 2197393365 | 4230 | 4220 | 4230 | 4220 | 250 |
| 245 | 20230726 | 151300 | 2196336365 | 4220 | 4220 | 4220 | 4220 | 0 |
| 246 | 20230726 | 151200 | 2196336365 | 4220 | 4210 | 4220 | 4210 | 175 |
| 247 | 20230726 | 151100 | 2195598800 | 4210 | 4200 | 4210 | 4200 | 400 |
| 248 | 20230726 | 151000 | 2193916380 | 4200 | 4175 | 4205 | 4175 | 1616 |
| 249 | 20230726 | 150900 | 2187136955 | 4205 | 4170 | 4205 | 4170 | 1582 |
| 250 | 20230726 | 150800 | 2180520045 | 4215 | 4215 | 4215 | 4215 | 142 |
| 251 | 20230726 | 150700 | 2179921515 | 4215 | 4220 | 4220 | 4210 | 1053 |
| 252 | 20230726 | 150600 | 2175488125 | 4215 | 4215 | 4225 | 4160 | 2066 |
| 253 | 20230726 | 150500 | 2166824180 | 4210 | 4215 | 4220 | 4210 | 1563 |
| 254 | 20230726 | 150400 | 2160238640 | 4230 | 4230 | 4230 | 4230 | 200 |
| 255 | 20230726 | 150300 | 2159392640 | 4235 | 4235 | 4235 | 4235 | 1 |
| 256 | 20230726 | 150200 | 2159388405 | 4220 | 4235 | 4235 | 4220 | 783 |
| 257 | 20230726 | 150100 | 2156081760 | 4230 | 4225 | 4230 | 4225 | 56 |
| 258 | 20230726 | 150000 | 2155845155 | 4240 | 4235 | 4240 | 4220 | 2917 |
| 259 | 20230726 | 145900 | 2143496765 | 4235 | 4235 | 4235 | 4235 | 1 |
| 260 | 20230726 | 145800 | 2143492530 | 4235 | 4250 | 4250 | 4225 | 1622 |
| 261 | 20230726 | 145700 | 2136625165 | 4210 | 4215 | 4265 | 4130 | 15743 |
| 262 | 20230726 | 145600 | 2070674485 | 4240 | 4225 | 4240 | 4215 | 2868 |
| 263 | 20230726 | 145500 | 2058556820 | 4240 | 4240 | 4240 | 4230 | 330 |
| 264 | 20230726 | 145400 | 2057160740 | 4240 | 4230 | 4240 | 4230 | 5 |
| 265 | 20230726 | 145300 | 2057139580 | 4230 | 4230 | 4230 | 4230 | 0 |
| 266 | 20230726 | 145200 | 2057139580 | 4230 | 4225 | 4230 | 4195 | 1855 |
| 267 | 20230726 | 145100 | 2049329045 | 4230 | 4230 | 4230 | 4230 | 1 |
| 268 | 20230726 | 145000 | 2049324815 | 4230 | 4230 | 4230 | 4230 | 104 |
| 269 | 20230726 | 144900 | 2048884895 | 4230 | 4230 | 4230 | 4230 | 4 |
| 270 | 20230726 | 144800 | 2048867975 | 4220 | 4230 | 4235 | 4220 | 4013 |
| 271 | 20230726 | 144700 | 2031903060 | 4230 | 4240 | 4240 | 4230 | 1428 |
| 272 | 20230726 | 144600 | 2025859745 | 4270 | 4270 | 4270 | 4270 | 0 |
| 273 | 20230726 | 144500 | 2025859745 | 4270 | 4230 | 4270 | 4230 | 3112 |
| 274 | 20230726 | 144400 | 2012678430 | 4255 | 4255 | 4255 | 4255 | 1 |
| 275 | 20230726 | 144300 | 2012674175 | 4255 | 4255 | 4255 | 4235 | 892 |
| 276 | 20230726 | 144200 | 2008896515 | 4230 | 4235 | 4235 | 4230 | 1031 |
| 277 | 20230726 | 144100 | 2004530310 | 4275 | 4240 | 4275 | 4240 | 306 |
| 278 | 20230726 | 144000 | 2003225945 | 4235 | 4235 | 4235 | 4230 | 102 |
| 279 | 20230726 | 143900 | 2002793990 | 4235 | 4215 | 4235 | 4210 | 217 |
| 280 | 20230726 | 143800 | 2001880365 | 4235 | 4250 | 4250 | 4235 | 118 |
| 281 | 20230726 | 143700 | 2001379965 | 4250 | 4240 | 4255 | 4240 | 72 |
| 282 | 20230726 | 143600 | 2001073970 | 4255 | 4255 | 4255 | 4255 | 1 |
| 283 | 20230726 | 143500 | 2001069715 | 4255 | 4255 | 4255 | 4255 | 3 |
| 284 | 20230726 | 143400 | 2001056950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 285 | 20230726 | 143300 | 2001056950 | 4255 | 4240 | 4255 | 4235 | 501 |
| 286 | 20230726 | 143200 | 1998934905 | 4240 | 4255 | 4255 | 4240 | 695 |
| 287 | 20230726 | 143100 | 1995978630 | 4250 | 4260 | 4260 | 4250 | 312 |
| 288 | 20230726 | 143000 | 1994651075 | 4280 | 4275 | 4280 | 4275 | 1310 |
| 289 | 20230726 | 142900 | 1989050820 | 4275 | 4265 | 4275 | 4265 | 2877 |
| 290 | 20230726 | 142800 | 1976780405 | 4275 | 4275 | 4275 | 4275 | 283 |
| 291 | 20230726 | 142700 | 1975570580 | 4270 | 4260 | 4270 | 4260 | 1810 |
| 292 | 20230726 | 142600 | 1967853875 | 4260 | 4260 | 4260 | 4260 | 2 |
| 293 | 20230726 | 142500 | 1967845355 | 4265 | 4265 | 4265 | 4265 | 0 |
| 294 | 20230726 | 142400 | 1967845355 | 4265 | 4240 | 4265 | 4240 | 1496 |
| 295 | 20230726 | 142300 | 1961491505 | 4255 | 4255 | 4255 | 4255 | 41 |
| 296 | 20230726 | 142200 | 1961317050 | 4250 | 4260 | 4260 | 4250 | 608 |
| 297 | 20230726 | 142100 | 1958728050 | 4265 | 4265 | 4265 | 4265 | 0 |
| 298 | 20230726 | 142000 | 1958728050 | 4265 | 4270 | 4270 | 4245 | 1081 |
| 299 | 20230726 | 141900 | 1954128680 | 4235 | 4270 | 4270 | 4235 | 71 |
| 300 | 20230726 | 141800 | 1953827960 | 4270 | 4265 | 4270 | 4265 | 71 |
| 301 | 20230726 | 141700 | 1953525140 | 4265 | 4255 | 4265 | 4225 | 4765 |
| 302 | 20230726 | 141600 | 1933316550 | 4245 | 4215 | 4250 | 4215 | 2010 |
| 303 | 20230726 | 141500 | 1924812050 | 4245 | 4240 | 4245 | 4240 | 263 |
| 304 | 20230726 | 141400 | 1923696920 | 4240 | 4235 | 4240 | 4235 | 393 |
| 305 | 20230726 | 141300 | 1922031310 | 4205 | 4230 | 4230 | 4205 | 1301 |
| 306 | 20230726 | 141200 | 1916554855 | 4230 | 4205 | 4230 | 4200 | 763 |
| 307 | 20230726 | 141100 | 1913349870 | 4235 | 4220 | 4235 | 4220 | 1484 |
| 308 | 20230726 | 141000 | 1907074610 | 4225 | 4210 | 4225 | 4210 | 329 |
| 309 | 20230726 | 140900 | 1905688365 | 4220 | 4190 | 4220 | 4190 | 510 |
| 310 | 20230726 | 140800 | 1903551165 | 4190 | 4225 | 4230 | 4190 | 5598 |
| 311 | 20230726 | 140700 | 1880065630 | 4200 | 4230 | 4230 | 4200 | 371 |
| 312 | 20230726 | 140600 | 1878506390 | 4240 | 4240 | 4240 | 4240 | 0 |
| 313 | 20230726 | 140500 | 1878506390 | 4240 | 4195 | 4240 | 4190 | 425 |
| 314 | 20230726 | 140400 | 1876716765 | 4220 | 4180 | 4220 | 4180 | 1034 |
| 315 | 20230726 | 140300 | 1872354375 | 4220 | 4225 | 4225 | 4220 | 2 |
| 316 | 20230726 | 140200 | 1872345930 | 4220 | 4195 | 4220 | 4195 | 985 |
| 317 | 20230726 | 140100 | 1868209735 | 4165 | 4190 | 4200 | 4165 | 1209 |
| 318 | 20230726 | 140000 | 1863138375 | 4165 | 4175 | 4190 | 4165 | 5914 |
| 319 | 20230726 | 135900 | 1838435905 | 4180 | 4180 | 4180 | 4180 | 32 |
| 320 | 20230726 | 135800 | 1838302145 | 4175 | 4140 | 4180 | 4140 | 1443 |
| 321 | 20230726 | 135700 | 1832286450 | 4190 | 4190 | 4190 | 4130 | 15115 |
| 322 | 20230726 | 135600 | 1769224215 | 4195 | 4195 | 4195 | 4195 | 2977 |
| 323 | 20230726 | 135500 | 1756735700 | 4200 | 4205 | 4205 | 4195 | 2609 |
| 324 | 20230726 | 135400 | 1745778505 | 4205 | 4230 | 4230 | 4205 | 37 |
| 325 | 20230726 | 135300 | 1745622045 | 4230 | 4205 | 4230 | 4200 | 850 |
| 326 | 20230726 | 135200 | 1742048255 | 4220 | 4245 | 4245 | 4205 | 3133 |
| 327 | 20230726 | 135100 | 1728844475 | 4220 | 4215 | 4250 | 4205 | 1272 |
| 328 | 20230726 | 135000 | 1723479405 | 4215 | 4215 | 4230 | 4205 | 1536 |
| 329 | 20230726 | 134900 | 1717012655 | 4220 | 4230 | 4230 | 4220 | 165 |
| 330 | 20230726 | 134800 | 1716316305 | 4230 | 4225 | 4230 | 4225 | 11203 |
| 331 | 20230726 | 134700 | 1668983625 | 4230 | 4210 | 4230 | 4210 | 1338 |
| 332 | 20230726 | 134600 | 1663347020 | 4210 | 4205 | 4210 | 4165 | 269 |
| 333 | 20230726 | 134500 | 1662219765 | 4205 | 4200 | 4210 | 4170 | 2402 |
| 334 | 20230726 | 134400 | 1652161495 | 4205 | 4175 | 4205 | 4160 | 1135 |
| 335 | 20230726 | 134300 | 1647433340 | 4205 | 4185 | 4205 | 4185 | 313 |
| 336 | 20230726 | 134200 | 1646123400 | 4140 | 4155 | 4155 | 4140 | 3245 |
| 337 | 20230726 | 134100 | 1632663285 | 4150 | 4185 | 4195 | 4150 | 2274 |
| 338 | 20230726 | 134000 | 1623162205 | 4195 | 4215 | 4220 | 4180 | 1467 |
| 339 | 20230726 | 133900 | 1617014675 | 4220 | 4225 | 4225 | 4210 | 222 |
| 340 | 20230726 | 133800 | 1616077815 | 4230 | 4260 | 4265 | 4230 | 1609 |
| 341 | 20230726 | 133700 | 1609229670 | 4260 | 4240 | 4260 | 4240 | 2745 |
| 342 | 20230726 | 133600 | 1597556080 | 4235 | 4225 | 4235 | 4225 | 151 |
| 343 | 20230726 | 133500 | 1596916605 | 4220 | 4245 | 4255 | 4220 | 6389 |
| 344 | 20230726 | 133400 | 1569913000 | 4255 | 4250 | 4255 | 4250 | 50 |
| 345 | 20230726 | 133300 | 1569700265 | 4255 | 4255 | 4255 | 4255 | 101 |
| 346 | 20230726 | 133200 | 1569270510 | 4255 | 4235 | 4255 | 4235 | 109 |
| 347 | 20230726 | 133100 | 1568806845 | 4235 | 4235 | 4235 | 4235 | 1 |
| 348 | 20230726 | 133000 | 1568802610 | 4220 | 4240 | 4240 | 4220 | 105 |
| 349 | 20230726 | 132900 | 1568359410 | 4230 | 4245 | 4245 | 4230 | 10 |
| 350 | 20230726 | 132800 | 1568317015 | 4255 | 4255 | 4255 | 4255 | 37 |
| 351 | 20230726 | 132700 | 1568159580 | 4220 | 4260 | 4265 | 4210 | 2433 |
| 352 | 20230726 | 132600 | 1557802150 | 4215 | 4250 | 4250 | 4215 | 127 |
| 353 | 20230726 | 132500 | 1557265900 | 4265 | 4265 | 4265 | 4265 | 20 |
| 354 | 20230726 | 132400 | 1557180600 | 4265 | 4255 | 4265 | 4255 | 735 |
| 355 | 20230726 | 132300 | 1554049490 | 4250 | 4235 | 4250 | 4235 | 299 |
| 356 | 20230726 | 132200 | 1552781725 | 4235 | 4255 | 4255 | 4235 | 241 |
| 357 | 20230726 | 132100 | 1551760990 | 4235 | 4235 | 4235 | 4235 | 2375 |
| 358 | 20230726 | 132000 | 1541702865 | 4255 | 4255 | 4255 | 4255 | 205 |
| 359 | 20230726 | 131900 | 1540830590 | 4255 | 4235 | 4255 | 4235 | 2109 |
| 360 | 20230726 | 131800 | 1531877775 | 4235 | 4225 | 4235 | 4205 | 6953 |
| 361 | 20230726 | 131700 | 1502587000 | 4205 | 4210 | 4210 | 4205 | 1188 |
| 362 | 20230726 | 131600 | 1497589920 | 4225 | 4220 | 4225 | 4220 | 469 |
| 363 | 20230726 | 131500 | 1495608945 | 4215 | 4210 | 4215 | 4205 | 967 |
| 364 | 20230726 | 131400 | 1491536540 | 4220 | 4220 | 4220 | 4210 | 2105 |
| 365 | 20230726 | 131300 | 1482671535 | 4220 | 4215 | 4220 | 4215 | 13 |
| 366 | 20230726 | 131200 | 1482616715 | 4220 | 4205 | 4220 | 4205 | 223 |
| 367 | 20230726 | 131100 | 1481678985 | 4205 | 4205 | 4205 | 4205 | 5 |
| 368 | 20230726 | 131000 | 1481657960 | 4200 | 4200 | 4200 | 4200 | 0 |
| 369 | 20230726 | 130900 | 1481657960 | 4200 | 4160 | 4200 | 4160 | 3238 |
| 370 | 20230726 | 130800 | 1468082050 | 4180 | 4165 | 4180 | 4160 | 638 |
| 371 | 20230726 | 130700 | 1465425990 | 4165 | 4175 | 4175 | 4165 | 3 |
| 372 | 20230726 | 130600 | 1465413485 | 4180 | 4190 | 4190 | 4180 | 194 |
| 373 | 20230726 | 130500 | 1464600855 | 4200 | 4200 | 4200 | 4200 | 6 |
| 374 | 20230726 | 130400 | 1464575655 | 4205 | 4205 | 4205 | 4205 | 0 |
| 375 | 20230726 | 130300 | 1464575655 | 4205 | 4200 | 4205 | 4200 | 132 |
| 376 | 20230726 | 130200 | 1464021230 | 4200 | 4200 | 4200 | 4200 | 347 |
| 377 | 20230726 | 130100 | 1462563830 | 4200 | 4200 | 4200 | 4200 | 19 |
| 378 | 20230726 | 130000 | 1462484030 | 4180 | 4200 | 4200 | 4180 | 6 |
| 379 | 20230726 | 125900 | 1462458850 | 4200 | 4180 | 4200 | 4180 | 101 |
| 380 | 20230726 | 125800 | 1462036650 | 4205 | 4205 | 4205 | 4205 | 22 |
| 381 | 20230726 | 125700 | 1461944140 | 4205 | 4180 | 4205 | 4180 | 1417 |
| 382 | 20230726 | 125600 | 1455995930 | 4130 | 4200 | 4200 | 4130 | 4920 |
| 383 | 20230726 | 125500 | 1435569990 | 4200 | 4225 | 4225 | 4200 | 10228 |
| 384 | 20230726 | 125400 | 1392570815 | 4230 | 4230 | 4230 | 4225 | 98 |
| 385 | 20230726 | 125300 | 1392156350 | 4230 | 4230 | 4230 | 4230 | 0 |
| 386 | 20230726 | 125200 | 1392156350 | 4230 | 4230 | 4230 | 4200 | 343 |
| 387 | 20230726 | 125100 | 1390713740 | 4225 | 4225 | 4225 | 4225 | 317 |
| 388 | 20230726 | 125000 | 1389374415 | 4235 | 4225 | 4235 | 4225 | 836 |
| 389 | 20230726 | 124900 | 1385838275 | 4225 | 4225 | 4225 | 4225 | 5 |
| 390 | 20230726 | 124800 | 1385817150 | 4225 | 4195 | 4235 | 4195 | 338 |
| 391 | 20230726 | 124700 | 1384394180 | 4190 | 4200 | 4200 | 4190 | 1672 |
| 392 | 20230726 | 124600 | 1377373780 | 4200 | 4200 | 4200 | 4200 | 515 |
| 393 | 20230726 | 124500 | 1375210780 | 4200 | 4200 | 4200 | 4200 | 69 |
| 394 | 20230726 | 124400 | 1374920980 | 4200 | 4200 | 4200 | 4160 | 623 |
| 395 | 20230726 | 124300 | 1372317570 | 4185 | 4185 | 4185 | 4185 | 200 |
| 396 | 20230726 | 124200 | 1371480570 | 4185 | 4175 | 4185 | 4175 | 416 |
| 397 | 20230726 | 124100 | 1369739960 | 4175 | 4190 | 4190 | 4165 | 756 |
| 398 | 20230726 | 124000 | 1366590135 | 4190 | 4190 | 4190 | 4160 | 214 |
| 399 | 20230726 | 123900 | 1365699745 | 4160 | 4160 | 4160 | 4160 | 747 |
| 400 | 20230726 | 123800 | 1362592225 | 4185 | 4185 | 4185 | 4155 | 2070 |
| 401 | 20230726 | 123700 | 1353941880 | 4185 | 4170 | 4185 | 4165 | 101 |
| 402 | 20230726 | 123600 | 1353521035 | 4170 | 4190 | 4190 | 4170 | 66 |
| 403 | 20230726 | 123500 | 1353245615 | 4190 | 4180 | 4195 | 4170 | 2043 |
| 404 | 20230726 | 123400 | 1344722015 | 4210 | 4210 | 4210 | 4210 | 5 |
| 405 | 20230726 | 123300 | 1344700965 | 4210 | 4190 | 4210 | 4190 | 25 |
| 406 | 20230726 | 123200 | 1344596065 | 4195 | 4195 | 4195 | 4195 | 54 |
| 407 | 20230726 | 123100 | 1344369535 | 4190 | 4190 | 4190 | 4175 | 1300 |
| 408 | 20230726 | 123000 | 1338927735 | 4180 | 4210 | 4210 | 4180 | 167 |
| 409 | 20230726 | 122900 | 1338228315 | 4210 | 4210 | 4210 | 4210 | 6 |
| 410 | 20230726 | 122800 | 1338203055 | 4200 | 4210 | 4210 | 4200 | 35 |
| 411 | 20230726 | 122700 | 1338056005 | 4210 | 4210 | 4210 | 4210 | 110 |
| 412 | 20230726 | 122600 | 1337592905 | 4215 | 4220 | 4220 | 4215 | 105 |
| 413 | 20230726 | 122500 | 1337150305 | 4220 | 4220 | 4220 | 4220 | 112 |
| 414 | 20230726 | 122400 | 1336677665 | 4215 | 4215 | 4215 | 4215 | 100 |
| 415 | 20230726 | 122300 | 1336256165 | 4220 | 4215 | 4220 | 4215 | 111 |
| 416 | 20230726 | 122200 | 1335788245 | 4215 | 4215 | 4215 | 4215 | 110 |
| 417 | 20230726 | 122100 | 1335324595 | 4190 | 4215 | 4215 | 4190 | 6 |
| 418 | 20230726 | 122000 | 1335299355 | 4200 | 4210 | 4210 | 4200 | 7989 |
| 419 | 20230726 | 121900 | 1301707295 | 4240 | 4240 | 4240 | 4240 | 6 |
| 420 | 20230726 | 121800 | 1301681855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 421 | 20230726 | 121700 | 1301681855 | 4240 | 4240 | 4240 | 4240 | 9 |
| 422 | 20230726 | 121600 | 1301643695 | 4240 | 4240 | 4240 | 4240 | 9 |
| 423 | 20230726 | 121500 | 1301605535 | 4235 | 4235 | 4235 | 4235 | 4 |
| 424 | 20230726 | 121400 | 1301588595 | 4240 | 4235 | 4240 | 4235 | 191 |
| 425 | 20230726 | 121300 | 1300779545 | 4210 | 4235 | 4235 | 4210 | 1154 |
| 426 | 20230726 | 121200 | 1295912145 | 4235 | 4235 | 4235 | 4235 | 6 |
| 427 | 20230726 | 121100 | 1295886735 | 4235 | 4235 | 4235 | 4235 | 10 |
| 428 | 20230726 | 121000 | 1295844385 | 4240 | 4250 | 4250 | 4235 | 672 |
| 429 | 20230726 | 120900 | 1292998175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 430 | 20230726 | 120800 | 1292998175 | 4250 | 4255 | 4255 | 4225 | 631 |
| 431 | 20230726 | 120700 | 1290329905 | 4255 | 4260 | 4260 | 4255 | 11 |
| 432 | 20230726 | 120600 | 1290283050 | 4265 | 4265 | 4265 | 4265 | 5 |
| 433 | 20230726 | 120500 | 1290261725 | 4260 | 4260 | 4260 | 4260 | 9 |
| 434 | 20230726 | 120400 | 1290223385 | 4260 | 4260 | 4260 | 4260 | 15 |
| 435 | 20230726 | 120300 | 1290159485 | 4265 | 4265 | 4265 | 4265 | 9 |
| 436 | 20230726 | 120200 | 1290121100 | 4265 | 4265 | 4265 | 4260 | 155 |
| 437 | 20230726 | 120100 | 1289460090 | 4265 | 4265 | 4265 | 4265 | 4 |
| 438 | 20230726 | 120000 | 1289443030 | 4265 | 4265 | 4265 | 4265 | 79 |
| 439 | 20230726 | 115900 | 1289106095 | 4265 | 4270 | 4270 | 4265 | 641 |
| 440 | 20230726 | 115800 | 1286369570 | 4270 | 4265 | 4270 | 4265 | 17 |
| 441 | 20230726 | 115700 | 1286297030 | 4255 | 4260 | 4260 | 4255 | 200 |
| 442 | 20230726 | 115600 | 1285445945 | 4270 | 4270 | 4270 | 4270 | 70 |
| 443 | 20230726 | 115500 | 1285147045 | 4265 | 4270 | 4270 | 4265 | 75 |
| 444 | 20230726 | 115400 | 1284826800 | 4270 | 4280 | 4280 | 4270 | 1306 |
| 445 | 20230726 | 115300 | 1279249430 | 4280 | 4280 | 4280 | 4280 | 68 |
| 446 | 20230726 | 115200 | 1278958390 | 4280 | 4275 | 4280 | 4275 | 71 |
| 447 | 20230726 | 115100 | 1278654825 | 4275 | 4270 | 4275 | 4270 | 32 |
| 448 | 20230726 | 115000 | 1278518130 | 4275 | 4280 | 4280 | 4275 | 68 |
| 449 | 20230726 | 114900 | 1278227095 | 4280 | 4280 | 4280 | 4280 | 995 |
| 450 | 20230726 | 114800 | 1273968495 | 4275 | 4280 | 4280 | 4275 | 66 |
| 451 | 20230726 | 114700 | 1273686325 | 4280 | 4280 | 4280 | 4280 | 70 |
| 452 | 20230726 | 114600 | 1273386725 | 4280 | 4280 | 4280 | 4280 | 6 |
| 453 | 20230726 | 114500 | 1273361045 | 4275 | 4275 | 4275 | 4275 | 524 |
| 454 | 20230726 | 114400 | 1271120945 | 4275 | 4265 | 4275 | 4235 | 243 |
| 455 | 20230726 | 114300 | 1270084965 | 4265 | 4265 | 4265 | 4265 | 66 |
| 456 | 20230726 | 114200 | 1269803475 | 4265 | 4265 | 4265 | 4265 | 69 |
| 457 | 20230726 | 114100 | 1269509190 | 4265 | 4265 | 4265 | 4265 | 5 |
| 458 | 20230726 | 114000 | 1269487865 | 4265 | 4265 | 4265 | 4265 | 75 |
| 459 | 20230726 | 113900 | 1269167990 | 4265 | 4265 | 4265 | 4265 | 73 |
| 460 | 20230726 | 113800 | 1268856645 | 4265 | 4265 | 4265 | 4265 | 4 |
| 461 | 20230726 | 113700 | 1268839585 | 4265 | 4265 | 4265 | 4250 | 67 |
| 462 | 20230726 | 113600 | 1268553845 | 4265 | 4265 | 4265 | 4265 | 8 |
| 463 | 20230726 | 113500 | 1268519725 | 4265 | 4265 | 4265 | 4265 | 72 |
| 464 | 20230726 | 113400 | 1268212645 | 4265 | 4265 | 4290 | 4265 | 1412 |
| 465 | 20230726 | 113300 | 1262185515 | 4265 | 4265 | 4265 | 4250 | 1685 |
| 466 | 20230726 | 113200 | 1255008300 | 4265 | 4265 | 4265 | 4265 | 65 |
| 467 | 20230726 | 113100 | 1254731075 | 4265 | 4265 | 4265 | 4260 | 243 |
| 468 | 20230726 | 113000 | 1253695545 | 4255 | 4260 | 4260 | 4255 | 567 |
| 469 | 20230726 | 112900 | 1251281460 | 4260 | 4255 | 4260 | 4255 | 227 |
| 470 | 20230726 | 112800 | 1250315555 | 4255 | 4255 | 4255 | 4255 | 10 |
| 471 | 20230726 | 112700 | 1250273005 | 4255 | 4255 | 4255 | 4255 | 4 |
| 472 | 20230726 | 112600 | 1250255985 | 4255 | 4255 | 4255 | 4255 | 15 |
| 473 | 20230726 | 112500 | 1250192160 | 4255 | 4255 | 4255 | 4255 | 596 |
| 474 | 20230726 | 112400 | 1247656180 | 4255 | 4250 | 4255 | 4245 | 399 |
| 475 | 20230726 | 112300 | 1245958710 | 4245 | 4245 | 4245 | 4245 | 106 |
| 476 | 20230726 | 112200 | 1245508740 | 4245 | 4245 | 4245 | 4245 | 10 |
| 477 | 20230726 | 112100 | 1245466290 | 4220 | 4220 | 4250 | 4220 | 925 |
| 478 | 20230726 | 112000 | 1241562545 | 4220 | 4220 | 4220 | 4220 | 9 |
| 479 | 20230726 | 111900 | 1241524565 | 4220 | 4220 | 4220 | 4220 | 0 |
| 480 | 20230726 | 111800 | 1241524565 | 4220 | 4220 | 4220 | 4220 | 125 |
| 481 | 20230726 | 111700 | 1240997065 | 4220 | 4220 | 4220 | 4220 | 70 |
| 482 | 20230726 | 111600 | 1240701665 | 4220 | 4220 | 4220 | 4220 | 11 |
| 483 | 20230726 | 111500 | 1240655245 | 4225 | 4230 | 4235 | 4225 | 295 |
| 484 | 20230726 | 111400 | 1239407640 | 4235 | 4235 | 4235 | 4235 | 676 |
| 485 | 20230726 | 111300 | 1236544780 | 4235 | 4240 | 4240 | 4235 | 101 |
| 486 | 20230726 | 111200 | 1236117040 | 4235 | 4235 | 4235 | 4235 | 78 |
| 487 | 20230726 | 111100 | 1235786710 | 4235 | 4235 | 4235 | 4235 | 0 |
| 488 | 20230726 | 111000 | 1235786710 | 4235 | 4235 | 4235 | 4235 | 2 |
| 489 | 20230726 | 110900 | 1235778240 | 4235 | 4240 | 4240 | 4235 | 58 |
| 490 | 20230726 | 110800 | 1235532605 | 4240 | 4255 | 4255 | 4240 | 325 |
| 491 | 20230726 | 110700 | 1234149775 | 4255 | 4255 | 4255 | 4255 | 200 |
| 492 | 20230726 | 110600 | 1233298775 | 4255 | 4255 | 4255 | 4255 | 0 |
| 493 | 20230726 | 110500 | 1233298775 | 4255 | 4255 | 4255 | 4255 | 133 |
| 494 | 20230726 | 110400 | 1232732860 | 4250 | 4250 | 4250 | 4250 | 50 |
| 495 | 20230726 | 110300 | 1232520360 | 4250 | 4250 | 4250 | 4250 | 97 |
| 496 | 20230726 | 110200 | 1232108110 | 4250 | 4250 | 4250 | 4250 | 500 |
| 497 | 20230726 | 110100 | 1229983110 | 4250 | 4250 | 4250 | 4250 | 230 |
| 498 | 20230726 | 110000 | 1229005610 | 4250 | 4225 | 4250 | 4220 | 228 |
| 499 | 20230726 | 105900 | 1228043120 | 4245 | 4225 | 4245 | 4225 | 188 |
| 500 | 20230726 | 105800 | 1227245105 | 4245 | 4245 | 4245 | 4245 | 1 |
| 501 | 20230726 | 105700 | 1227240860 | 4235 | 4235 | 4235 | 4235 | 0 |
| 502 | 20230726 | 105600 | 1227240860 | 4235 | 4165 | 4235 | 4165 | 4301 |
| 503 | 20230726 | 105500 | 1209192670 | 4160 | 4205 | 4205 | 4160 | 3553 |
| 504 | 20230726 | 105400 | 1194342755 | 4250 | 4245 | 4250 | 4205 | 126 |
| 505 | 20230726 | 105300 | 1193808440 | 4250 | 4250 | 4250 | 4250 | 100 |
| 506 | 20230726 | 105200 | 1193383440 | 4250 | 4245 | 4250 | 4245 | 273 |
| 507 | 20230726 | 105100 | 1192224435 | 4235 | 4260 | 4260 | 4235 | 2480 |
| 508 | 20230726 | 105000 | 1181715060 | 4250 | 4230 | 4250 | 4195 | 4573 |
| 509 | 20230726 | 104900 | 1162323890 | 4230 | 4205 | 4235 | 4200 | 2625 |
| 510 | 20230726 | 104800 | 1151245690 | 4205 | 4205 | 4205 | 4205 | 30 |
| 511 | 20230726 | 104700 | 1151119540 | 4205 | 4205 | 4205 | 4205 | 71 |
| 512 | 20230726 | 104600 | 1150820985 | 4210 | 4185 | 4210 | 4185 | 551 |
| 513 | 20230726 | 104500 | 1148511610 | 4185 | 4185 | 4185 | 4185 | 0 |
| 514 | 20230726 | 104400 | 1148511610 | 4185 | 4150 | 4185 | 4150 | 14 |
| 515 | 20230726 | 104300 | 1148453265 | 4150 | 4150 | 4150 | 4150 | 0 |
| 516 | 20230726 | 104200 | 1148453265 | 4150 | 4150 | 4150 | 4150 | 39 |
| 517 | 20230726 | 104100 | 1148291415 | 4150 | 4165 | 4165 | 4150 | 1000 |
| 518 | 20230726 | 104000 | 1144141265 | 4145 | 4145 | 4145 | 4145 | 1049 |
| 519 | 20230726 | 103900 | 1139793160 | 4180 | 4170 | 4180 | 4160 | 915 |
| 520 | 20230726 | 103800 | 1135980875 | 4170 | 4195 | 4195 | 4165 | 698 |
| 521 | 20230726 | 103700 | 1133068025 | 4195 | 4205 | 4205 | 4195 | 1002 |
| 522 | 20230726 | 103600 | 1128854635 | 4205 | 4220 | 4220 | 4175 | 536 |
| 523 | 20230726 | 103500 | 1126594335 | 4220 | 4230 | 4230 | 4220 | 1750 |
| 524 | 20230726 | 103400 | 1119198335 | 4235 | 4180 | 4235 | 4180 | 5955 |
| 525 | 20230726 | 103300 | 1094205935 | 4180 | 4150 | 4180 | 4130 | 9762 |
| 526 | 20230726 | 103200 | 1053744580 | 4175 | 4150 | 4175 | 4150 | 102 |
| 527 | 20230726 | 103100 | 1053321230 | 4175 | 4150 | 4175 | 4150 | 1183 |
| 528 | 20230726 | 103000 | 1048403500 | 4175 | 4175 | 4175 | 4145 | 32 |
| 529 | 20230726 | 102900 | 1048270225 | 4145 | 4165 | 4190 | 4145 | 1212 |
| 530 | 20230726 | 102800 | 1043225435 | 4190 | 4190 | 4190 | 4190 | 4 |
| 531 | 20230726 | 102700 | 1043208675 | 4175 | 4180 | 4190 | 4160 | 2083 |
| 532 | 20230726 | 102600 | 1034510045 | 4130 | 4180 | 4180 | 4130 | 10574 |
| 533 | 20230726 | 102500 | 990784750 | 4150 | 4180 | 4180 | 4150 | 8222 |
| 534 | 20230726 | 102400 | 956561945 | 4165 | 4180 | 4180 | 4165 | 4810 |
| 535 | 20230726 | 102300 | 936489430 | 4180 | 4185 | 4185 | 4180 | 244 |
| 536 | 20230726 | 102200 | 935469010 | 4185 | 4185 | 4185 | 4185 | 130 |
| 537 | 20230726 | 102100 | 934924960 | 4185 | 4185 | 4185 | 4185 | 3961 |
| 538 | 20230726 | 102000 | 918348175 | 4190 | 4190 | 4190 | 4190 | 200 |
| 539 | 20230726 | 101900 | 917510175 | 4190 | 4190 | 4190 | 4190 | 5 |
| 540 | 20230726 | 101800 | 917489225 | 4190 | 4205 | 4205 | 4190 | 35 |
| 541 | 20230726 | 101700 | 917342425 | 4185 | 4190 | 4190 | 4185 | 1090 |
| 542 | 20230726 | 101600 | 912780770 | 4215 | 4215 | 4215 | 4215 | 1 |
| 543 | 20230726 | 101500 | 912776555 | 4185 | 4205 | 4205 | 4185 | 948 |
| 544 | 20230726 | 101400 | 908791515 | 4205 | 4205 | 4205 | 4205 | 3 |
| 545 | 20230726 | 101300 | 908778900 | 4205 | 4225 | 4225 | 4205 | 1154 |
| 546 | 20230726 | 101200 | 903906640 | 4225 | 4210 | 4225 | 4195 | 1805 |
| 547 | 20230726 | 101100 | 896305025 | 4200 | 4185 | 4200 | 4185 | 659 |
| 548 | 20230726 | 101000 | 893545125 | 4180 | 4185 | 4200 | 4180 | 1553 |
| 549 | 20230726 | 100900 | 887042140 | 4200 | 4200 | 4200 | 4200 | 0 |
| 550 | 20230726 | 100800 | 887042140 | 4200 | 4200 | 4200 | 4200 | 0 |
| 551 | 20230726 | 100700 | 887042140 | 4200 | 4200 | 4200 | 4200 | 1 |
| 552 | 20230726 | 100600 | 887037940 | 4200 | 4185 | 4200 | 4185 | 158 |
| 553 | 20230726 | 100500 | 886376500 | 4180 | 4180 | 4180 | 4180 | 64 |
| 554 | 20230726 | 100400 | 886108980 | 4180 | 4210 | 4210 | 4180 | 854 |
| 555 | 20230726 | 100300 | 882522630 | 4205 | 4200 | 4205 | 4180 | 6730 |
| 556 | 20230726 | 100200 | 854275340 | 4200 | 4185 | 4200 | 4180 | 79 |
| 557 | 20230726 | 100100 | 853944745 | 4180 | 4180 | 4185 | 4175 | 194 |
| 558 | 20230726 | 100000 | 853133825 | 4180 | 4190 | 4190 | 4180 | 4714 |
| 559 | 20230726 | 095900 | 833415650 | 4195 | 4185 | 4205 | 4185 | 1464 |
| 560 | 20230726 | 095800 | 827269790 | 4185 | 4205 | 4205 | 4185 | 1535 |
| 561 | 20230726 | 095700 | 820832160 | 4205 | 4205 | 4205 | 4205 | 133 |
| 562 | 20230726 | 095600 | 820272895 | 4205 | 4200 | 4205 | 4190 | 201 |
| 563 | 20230726 | 095500 | 819430175 | 4200 | 4205 | 4205 | 4200 | 3708 |
| 564 | 20230726 | 095400 | 803854295 | 4205 | 4205 | 4205 | 4205 | 1029 |
| 565 | 20230726 | 095300 | 799527350 | 4205 | 4215 | 4215 | 4205 | 1374 |
| 566 | 20230726 | 095200 | 793745740 | 4215 | 4215 | 4215 | 4215 | 3 |
| 567 | 20230726 | 095100 | 793733095 | 4200 | 4190 | 4200 | 4190 | 3741 |
| 568 | 20230726 | 095000 | 778056115 | 4190 | 4220 | 4220 | 4185 | 8478 |
| 569 | 20230726 | 094900 | 742453075 | 4215 | 4235 | 4240 | 4215 | 2317 |
| 570 | 20230726 | 094800 | 732646760 | 4215 | 4210 | 4215 | 4210 | 1527 |
| 571 | 20230726 | 094700 | 726218085 | 4210 | 4220 | 4220 | 4210 | 1029 |
| 572 | 20230726 | 094600 | 721885080 | 4225 | 4225 | 4225 | 4225 | 51 |
| 573 | 20230726 | 094500 | 721669605 | 4220 | 4240 | 4240 | 4220 | 4530 |
| 574 | 20230726 | 094400 | 702515030 | 4240 | 4230 | 4240 | 4230 | 696 |
| 575 | 20230726 | 094300 | 699565360 | 4230 | 4240 | 4240 | 4230 | 2834 |
| 576 | 20230726 | 094200 | 687555825 | 4245 | 4245 | 4245 | 4245 | 49 |
| 577 | 20230726 | 094100 | 687347820 | 4245 | 4265 | 4280 | 4245 | 583 |
| 578 | 20230726 | 094000 | 684864705 | 4285 | 4285 | 4285 | 4285 | 37 |
| 579 | 20230726 | 093900 | 684706160 | 4295 | 4325 | 4325 | 4285 | 2130 |
| 580 | 20230726 | 093800 | 675555510 | 4330 | 4335 | 4335 | 4330 | 577 |
| 581 | 20230726 | 093700 | 673054245 | 4335 | 4290 | 4335 | 4260 | 7353 |
| 582 | 20230726 | 093600 | 641454315 | 4280 | 4265 | 4280 | 4265 | 392 |
| 583 | 20230726 | 093500 | 639777035 | 4265 | 4265 | 4265 | 4265 | 2185 |
| 584 | 20230726 | 093400 | 630458010 | 4270 | 4265 | 4275 | 4265 | 459 |
| 585 | 20230726 | 093300 | 628499780 | 4255 | 4265 | 4265 | 4245 | 787 |
| 586 | 20230726 | 093200 | 625146720 | 4250 | 4265 | 4265 | 4250 | 1131 |
| 587 | 20230726 | 093100 | 620323050 | 4265 | 4265 | 4265 | 4245 | 1012 |
| 588 | 20230726 | 093000 | 616022070 | 4240 | 4280 | 4280 | 4240 | 100 |
| 589 | 20230726 | 092900 | 615598030 | 4240 | 4280 | 4280 | 4220 | 5552 |
| 590 | 20230726 | 092800 | 592112195 | 4280 | 4200 | 4290 | 4200 | 5421 |
| 591 | 20230726 | 092700 | 569027860 | 4200 | 4200 | 4235 | 4190 | 6269 |
| 592 | 20230726 | 092600 | 542681050 | 4225 | 4195 | 4225 | 4195 | 1725 |
| 593 | 20230726 | 092500 | 535431515 | 4195 | 4195 | 4195 | 4195 | 76 |
| 594 | 20230726 | 092400 | 535112695 | 4195 | 4205 | 4225 | 4180 | 7413 |
| 595 | 20230726 | 092300 | 504032655 | 4210 | 4225 | 4225 | 4210 | 2618 |
| 596 | 20230726 | 092200 | 492988755 | 4220 | 4240 | 4240 | 4220 | 737 |
| 597 | 20230726 | 092100 | 489873715 | 4240 | 4250 | 4265 | 4220 | 1105 |
| 598 | 20230726 | 092000 | 485203955 | 4275 | 4230 | 4275 | 4230 | 479 |
| 599 | 20230726 | 091900 | 483176480 | 4230 | 4205 | 4230 | 4205 | 1109 |
| 600 | 20230726 | 091800 | 478513110 | 4195 | 4200 | 4200 | 4190 | 8069 |
| 601 | 20230726 | 091700 | 444654110 | 4200 | 4205 | 4230 | 4200 | 2023 |
| 602 | 20230726 | 091600 | 436148530 | 4205 | 4235 | 4235 | 4205 | 1504 |
| 603 | 20230726 | 091500 | 429809585 | 4235 | 4235 | 4235 | 4220 | 479 |
| 604 | 20230726 | 091400 | 427782115 | 4235 | 4220 | 4235 | 4215 | 3846 |
| 605 | 20230726 | 091300 | 411555540 | 4220 | 4205 | 4220 | 4200 | 3125 |
| 606 | 20230726 | 091200 | 398406600 | 4205 | 4215 | 4225 | 4205 | 3434 |
| 607 | 20230726 | 091100 | 383952025 | 4215 | 4215 | 4230 | 4210 | 5184 |
| 608 | 20230726 | 091000 | 362098550 | 4215 | 4230 | 4235 | 4215 | 2424 |
| 609 | 20230726 | 090900 | 351868675 | 4280 | 4295 | 4305 | 4220 | 1861 |
| 610 | 20230726 | 090800 | 343993520 | 4225 | 4235 | 4250 | 4225 | 4338 |
| 611 | 20230726 | 090700 | 325619470 | 4230 | 4230 | 4230 | 4220 | 1047 |
| 612 | 20230726 | 090600 | 321199960 | 4240 | 4275 | 4275 | 4235 | 4940 |
| 613 | 20230726 | 090500 | 300226190 | 4240 | 4245 | 4305 | 4240 | 13421 |
| 614 | 20230726 | 090400 | 243094505 | 4235 | 4200 | 4245 | 4195 | 20529 |
| 615 | 20230726 | 090300 | 156709640 | 4250 | 4315 | 4320 | 4100 | 21855 |
| 616 | 20230726 | 090200 | 64703525 | 4320 | 4420 | 4425 | 4315 | 9313 |
| 617 | 20230726 | 090100 | 24465655 | 4430 | 4400 | 4430 | 4310 | 3050 |
| 618 | 20230726 | 090000 | 11151255 | 4440 | 4445 | 4445 | 4390 | 2514 |