30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 20931 |
| 3 | 20230726 | 191200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20230726 | 191100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20230726 | 191000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20230726 | 190900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20230726 | 190800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20230726 | 190700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20230726 | 190600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20230726 | 190500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20230726 | 190400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20230726 | 190300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20230726 | 190200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20230726 | 190100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20230726 | 190000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20230726 | 185900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20230726 | 185800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20230726 | 185700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20230726 | 185600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20230726 | 185500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20230726 | 185400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20230726 | 185300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20230726 | 185200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20230726 | 185100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20230726 | 185000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20230726 | 184900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20230726 | 184800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20230726 | 184700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20230726 | 184600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20230726 | 184500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20230726 | 184400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20230726 | 184300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 20931 |
| 33 | 20230726 | 184200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20230726 | 184100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20230726 | 184000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20230726 | 183900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20230726 | 183800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20230726 | 183700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20230726 | 183600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20230726 | 183500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20230726 | 183400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20230726 | 183300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20230726 | 183200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20230726 | 183100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20230726 | 183000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20230726 | 182900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20230726 | 182800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20230726 | 182700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20230726 | 182600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20230726 | 182500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20230726 | 182400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20230726 | 182300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20230726 | 182200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20230726 | 182100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20230726 | 182000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20230726 | 181900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20230726 | 181800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20230726 | 181700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20230726 | 181600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20230726 | 181500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20230726 | 181400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20230726 | 181300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 20931 |
| 63 | 20230726 | 181200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20230726 | 181100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20230726 | 181000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20230726 | 180900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20230726 | 180800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20230726 | 180700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20230726 | 180600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20230726 | 180500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20230726 | 180400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20230726 | 180300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20230726 | 180200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20230726 | 180100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20230726 | 180000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20230726 | 175900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20230726 | 175800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20230726 | 175700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20230726 | 175600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20230726 | 175500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20230726 | 175400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20230726 | 175300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20230726 | 175200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20230726 | 175100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20230726 | 175000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20230726 | 174900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20230726 | 174800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20230726 | 174700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20230726 | 174600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20230726 | 174500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20230726 | 174400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20230726 | 174300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 20931 |
| 93 | 20230726 | 174200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20230726 | 174100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20230726 | 174000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20230726 | 173900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20230726 | 173800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20230726 | 173700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20230726 | 173600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20230726 | 173500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20230726 | 173400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20230726 | 173300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20230726 | 173200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20230726 | 173100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20230726 | 173000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20230726 | 172900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20230726 | 172800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20230726 | 172700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20230726 | 172600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20230726 | 172500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20230726 | 172400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20230726 | 172300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20230726 | 172200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20230726 | 172100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20230726 | 172000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20230726 | 171900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20230726 | 171800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20230726 | 171700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20230726 | 171600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20230726 | 171500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20230726 | 171400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20230726 | 171300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 20931 |
| 123 | 20230726 | 171200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20230726 | 171100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20230726 | 171000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20230726 | 170900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20230726 | 170800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20230726 | 170700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20230726 | 170600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20230726 | 170500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20230726 | 170400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20230726 | 170300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20230726 | 170200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20230726 | 170100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20230726 | 170000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20230726 | 165900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20230726 | 165800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20230726 | 165700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20230726 | 165600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20230726 | 165500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20230726 | 165400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20230726 | 165300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20230726 | 165200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20230726 | 165100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20230726 | 165000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20230726 | 164900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20230726 | 164800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20230726 | 164700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20230726 | 164600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20230726 | 164500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20230726 | 164400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20230726 | 164300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 20931 |
| 153 | 20230726 | 164200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20230726 | 164100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20230726 | 164000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20230726 | 163900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20230726 | 163800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20230726 | 163700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20230726 | 163600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20230726 | 163500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20230726 | 163400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20230726 | 163300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20230726 | 163200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20230726 | 163100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20230726 | 163000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20230726 | 162900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20230726 | 162800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20230726 | 162700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20230726 | 162600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20230726 | 162500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20230726 | 162400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20230726 | 162300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20230726 | 162200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20230726 | 162100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20230726 | 162000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20230726 | 161900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20230726 | 161800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20230726 | 161700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20230726 | 161600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20230726 | 161500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20230726 | 161400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20230726 | 161300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 20931 |
| 183 | 20230726 | 161200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20230726 | 161100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20230726 | 161000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20230726 | 160900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20230726 | 160800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20230726 | 160700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20230726 | 160600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20230726 | 160500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20230726 | 160400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20230726 | 160300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20230726 | 160200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20230726 | 160100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20230726 | 160000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20230726 | 155900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20230726 | 155800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20230726 | 155700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20230726 | 155600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20230726 | 155500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20230726 | 155400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20230726 | 155300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20230726 | 155200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20230726 | 155100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20230726 | 155000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20230726 | 154900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20230726 | 154800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20230726 | 154700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20230726 | 154600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20230726 | 154500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20230726 | 154400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20230726 | 154300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 20931 |
| 213 | 20230726 | 154200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20230726 | 154100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20230726 | 154000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20230726 | 153900 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20230726 | 153800 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20230726 | 153700 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20230726 | 153600 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20230726 | 153500 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20230726 | 153400 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20230726 | 153300 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20230726 | 153200 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20230726 | 153100 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20230726 | 153000 | 3945959455 | 3495 | 3495 | 3495 | 3495 | 20931 |
| 226 | 20230726 | 152900 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20230726 | 152800 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20230726 | 152700 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20230726 | 152600 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20230726 | 152500 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20230726 | 152400 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20230726 | 152300 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20230726 | 152200 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20230726 | 152100 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20230726 | 152000 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20230726 | 151900 | 3872805610 | 3520 | 3520 | 3520 | 3520 | 981 |
| 237 | 20230726 | 151800 | 3869352490 | 3545 | 3505 | 3545 | 3505 | 1108 |
| 238 | 20230726 | 151700 | 3865451330 | 3505 | 3495 | 3505 | 3495 | 562 |
| 239 | 20230726 | 151600 | 3863482745 | 3500 | 3495 | 3505 | 3495 | 2528 |
| 240 | 20230726 | 151500 | 3854638570 | 3500 | 3495 | 3500 | 3490 | 167 |
| 241 | 20230726 | 151400 | 3854054385 | 3495 | 3500 | 3500 | 3490 | 923 |
| 242 | 20230726 | 151300 | 3850831500 | 3500 | 3500 | 3500 | 3500 | 179 |
| 243 | 20230726 | 151200 | 3850205000 | 3500 | 3495 | 3500 | 3490 | 2212 |
| 244 | 20230726 | 151100 | 3842478490 | 3500 | 3505 | 3505 | 3500 | 2611 |
| 245 | 20230726 | 151000 | 3833334990 | 3505 | 3505 | 3505 | 3495 | 1824 |
| 246 | 20230726 | 150900 | 3826955775 | 3500 | 3500 | 3500 | 3500 | 85 |
| 247 | 20230726 | 150800 | 3826658275 | 3510 | 3500 | 3510 | 3500 | 314 |
| 248 | 20230726 | 150700 | 3825559235 | 3500 | 3510 | 3510 | 3500 | 130 |
| 249 | 20230726 | 150600 | 3825103535 | 3510 | 3505 | 3510 | 3490 | 13805 |
| 250 | 20230726 | 150500 | 3776840970 | 3510 | 3515 | 3520 | 3510 | 1459 |
| 251 | 20230726 | 150400 | 3771718885 | 3510 | 3515 | 3515 | 3510 | 834 |
| 252 | 20230726 | 150300 | 3768788695 | 3520 | 3515 | 3520 | 3515 | 1039 |
| 253 | 20230726 | 150200 | 3765133270 | 3520 | 3520 | 3520 | 3520 | 111 |
| 254 | 20230726 | 150100 | 3764742550 | 3520 | 3520 | 3520 | 3520 | 280 |
| 255 | 20230726 | 150000 | 3763756950 | 3520 | 3535 | 3535 | 3505 | 1862 |
| 256 | 20230726 | 145900 | 3757222370 | 3520 | 3525 | 3530 | 3520 | 2775 |
| 257 | 20230726 | 145800 | 3747440020 | 3530 | 3525 | 3530 | 3525 | 452 |
| 258 | 20230726 | 145700 | 3745846515 | 3525 | 3520 | 3525 | 3520 | 51 |
| 259 | 20230726 | 145600 | 3745666745 | 3525 | 3520 | 3525 | 3520 | 246 |
| 260 | 20230726 | 145500 | 3744800815 | 3520 | 3520 | 3530 | 3520 | 132 |
| 261 | 20230726 | 145400 | 3744336165 | 3530 | 3520 | 3530 | 3520 | 208 |
| 262 | 20230726 | 145300 | 3743603995 | 3530 | 3525 | 3530 | 3525 | 202 |
| 263 | 20230726 | 145200 | 3742890940 | 3520 | 3520 | 3520 | 3520 | 543 |
| 264 | 20230726 | 145100 | 3740979580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 265 | 20230726 | 145000 | 3740979580 | 3520 | 3520 | 3520 | 3520 | 1 |
| 266 | 20230726 | 144900 | 3740976060 | 3510 | 3510 | 3510 | 3510 | 1769 |
| 267 | 20230726 | 144800 | 3734766870 | 3520 | 3515 | 3520 | 3515 | 1345 |
| 268 | 20230726 | 144700 | 3730037475 | 3520 | 3515 | 3520 | 3515 | 34 |
| 269 | 20230726 | 144600 | 3729917815 | 3515 | 3515 | 3520 | 3515 | 689 |
| 270 | 20230726 | 144500 | 3727495795 | 3515 | 3520 | 3520 | 3515 | 1154 |
| 271 | 20230726 | 144400 | 3723439175 | 3520 | 3530 | 3530 | 3520 | 1987 |
| 272 | 20230726 | 144300 | 3716442230 | 3530 | 3525 | 3530 | 3525 | 11 |
| 273 | 20230726 | 144200 | 3716403405 | 3535 | 3530 | 3535 | 3525 | 1341 |
| 274 | 20230726 | 144100 | 3711670425 | 3530 | 3530 | 3530 | 3530 | 225 |
| 275 | 20230726 | 144000 | 3710876175 | 3530 | 3535 | 3535 | 3530 | 687 |
| 276 | 20230726 | 143900 | 3708448130 | 3540 | 3550 | 3550 | 3540 | 1337 |
| 277 | 20230726 | 143800 | 3703714570 | 3540 | 3545 | 3550 | 3540 | 3317 |
| 278 | 20230726 | 143700 | 3691945940 | 3545 | 3545 | 3545 | 3545 | 10 |
| 279 | 20230726 | 143600 | 3691910490 | 3545 | 3545 | 3545 | 3545 | 1086 |
| 280 | 20230726 | 143500 | 3688060620 | 3545 | 3545 | 3545 | 3540 | 634 |
| 281 | 20230726 | 143400 | 3685815745 | 3545 | 3545 | 3545 | 3545 | 0 |
| 282 | 20230726 | 143300 | 3685815745 | 3545 | 3540 | 3545 | 3540 | 281 |
| 283 | 20230726 | 143200 | 3684820470 | 3540 | 3540 | 3540 | 3540 | 1 |
| 284 | 20230726 | 143100 | 3684816930 | 3540 | 3545 | 3545 | 3540 | 530 |
| 285 | 20230726 | 143000 | 3682939230 | 3545 | 3545 | 3545 | 3540 | 243 |
| 286 | 20230726 | 142900 | 3682078995 | 3540 | 3540 | 3540 | 3540 | 180 |
| 287 | 20230726 | 142800 | 3681441795 | 3545 | 3545 | 3545 | 3545 | 1 |
| 288 | 20230726 | 142700 | 3681438250 | 3535 | 3540 | 3540 | 3535 | 67 |
| 289 | 20230726 | 142600 | 3681201160 | 3540 | 3540 | 3540 | 3540 | 1 |
| 290 | 20230726 | 142500 | 3681197620 | 3550 | 3550 | 3550 | 3550 | 2 |
| 291 | 20230726 | 142400 | 3681190520 | 3555 | 3555 | 3555 | 3555 | 0 |
| 292 | 20230726 | 142300 | 3681190520 | 3555 | 3530 | 3555 | 3525 | 1627 |
| 293 | 20230726 | 142200 | 3675442715 | 3535 | 3550 | 3555 | 3535 | 808 |
| 294 | 20230726 | 142100 | 3672584010 | 3560 | 3570 | 3570 | 3550 | 927 |
| 295 | 20230726 | 142000 | 3669289990 | 3560 | 3565 | 3565 | 3560 | 753 |
| 296 | 20230726 | 141900 | 3666608810 | 3575 | 3570 | 3575 | 3570 | 717 |
| 297 | 20230726 | 141800 | 3664047285 | 3555 | 3560 | 3570 | 3555 | 1308 |
| 298 | 20230726 | 141700 | 3659383825 | 3555 | 3540 | 3555 | 3540 | 3521 |
| 299 | 20230726 | 141600 | 3646902830 | 3545 | 3540 | 3545 | 3515 | 1768 |
| 300 | 20230726 | 141500 | 3640655095 | 3535 | 3530 | 3535 | 3530 | 201 |
| 301 | 20230726 | 141400 | 3639945065 | 3535 | 3535 | 3535 | 3535 | 150 |
| 302 | 20230726 | 141300 | 3639414815 | 3535 | 3520 | 3535 | 3510 | 483 |
| 303 | 20230726 | 141200 | 3637717115 | 3540 | 3540 | 3540 | 3540 | 1 |
| 304 | 20230726 | 141100 | 3637713575 | 3515 | 3520 | 3520 | 3515 | 480 |
| 305 | 20230726 | 141000 | 3636024245 | 3540 | 3535 | 3540 | 3535 | 9 |
| 306 | 20230726 | 140900 | 3635992425 | 3535 | 3535 | 3535 | 3535 | 41 |
| 307 | 20230726 | 140800 | 3635847490 | 3535 | 3540 | 3540 | 3510 | 323 |
| 308 | 20230726 | 140700 | 3634712425 | 3545 | 3540 | 3545 | 3540 | 3314 |
| 309 | 20230726 | 140600 | 3622976295 | 3540 | 3540 | 3540 | 3510 | 308 |
| 310 | 20230726 | 140500 | 3621890145 | 3540 | 3510 | 3540 | 3500 | 5205 |
| 311 | 20230726 | 140400 | 3603608295 | 3545 | 3540 | 3545 | 3510 | 3984 |
| 312 | 20230726 | 140300 | 3589557275 | 3540 | 3515 | 3545 | 3500 | 697 |
| 313 | 20230726 | 140200 | 3587108415 | 3515 | 3500 | 3520 | 3500 | 2502 |
| 314 | 20230726 | 140100 | 3578318480 | 3510 | 3505 | 3510 | 3495 | 5342 |
| 315 | 20230726 | 140000 | 3559626970 | 3505 | 3515 | 3515 | 3505 | 4769 |
| 316 | 20230726 | 135900 | 3542901675 | 3515 | 3510 | 3515 | 3510 | 1426 |
| 317 | 20230726 | 135800 | 3537895185 | 3510 | 3515 | 3515 | 3510 | 2536 |
| 318 | 20230726 | 135700 | 3528983365 | 3545 | 3525 | 3545 | 3510 | 3148 |
| 319 | 20230726 | 135600 | 3517870020 | 3525 | 3520 | 3540 | 3515 | 1071 |
| 320 | 20230726 | 135500 | 3514096815 | 3540 | 3525 | 3540 | 3525 | 298 |
| 321 | 20230726 | 135400 | 3513046350 | 3545 | 3525 | 3550 | 3525 | 632 |
| 322 | 20230726 | 135300 | 3510808400 | 3550 | 3545 | 3550 | 3545 | 897 |
| 323 | 20230726 | 135200 | 3507625405 | 3550 | 3550 | 3550 | 3545 | 872 |
| 324 | 20230726 | 135100 | 3504532885 | 3550 | 3540 | 3550 | 3540 | 1763 |
| 325 | 20230726 | 135000 | 3498283605 | 3545 | 3545 | 3545 | 3545 | 0 |
| 326 | 20230726 | 134900 | 3498283605 | 3545 | 3550 | 3550 | 3520 | 1196 |
| 327 | 20230726 | 134800 | 3494069905 | 3545 | 3540 | 3550 | 3540 | 729 |
| 328 | 20230726 | 134700 | 3491489170 | 3540 | 3515 | 3540 | 3515 | 1423 |
| 329 | 20230726 | 134600 | 3486464775 | 3520 | 3540 | 3540 | 3520 | 1502 |
| 330 | 20230726 | 134500 | 3481159515 | 3540 | 3560 | 3560 | 3540 | 35 |
| 331 | 20230726 | 134400 | 3481035475 | 3560 | 3565 | 3565 | 3560 | 1196 |
| 332 | 20230726 | 134300 | 3476777465 | 3565 | 3545 | 3565 | 3540 | 989 |
| 333 | 20230726 | 134200 | 3473273210 | 3540 | 3520 | 3540 | 3520 | 100 |
| 334 | 20230726 | 134100 | 3472919260 | 3510 | 3535 | 3535 | 3510 | 5405 |
| 335 | 20230726 | 134000 | 3453902420 | 3545 | 3550 | 3550 | 3535 | 4223 |
| 336 | 20230726 | 133900 | 3438955655 | 3565 | 3565 | 3565 | 3545 | 553 |
| 337 | 20230726 | 133800 | 3436987710 | 3565 | 3560 | 3570 | 3560 | 3860 |
| 338 | 20230726 | 133700 | 3423236095 | 3540 | 3540 | 3560 | 3540 | 1082 |
| 339 | 20230726 | 133600 | 3419405075 | 3560 | 3560 | 3560 | 3560 | 1 |
| 340 | 20230726 | 133500 | 3419401515 | 3560 | 3570 | 3570 | 3540 | 474 |
| 341 | 20230726 | 133400 | 3417717995 | 3570 | 3565 | 3575 | 3565 | 3550 |
| 342 | 20230726 | 133300 | 3405044045 | 3565 | 3565 | 3565 | 3550 | 2367 |
| 343 | 20230726 | 133200 | 3396622965 | 3540 | 3550 | 3560 | 3540 | 316 |
| 344 | 20230726 | 133100 | 3395504165 | 3565 | 3570 | 3570 | 3560 | 486 |
| 345 | 20230726 | 133000 | 3393773775 | 3570 | 3570 | 3570 | 3570 | 1996 |
| 346 | 20230726 | 132900 | 3386648055 | 3570 | 3570 | 3570 | 3570 | 4158 |
| 347 | 20230726 | 132800 | 3371803995 | 3570 | 3550 | 3575 | 3515 | 4135 |
| 348 | 20230726 | 132700 | 3357122105 | 3515 | 3550 | 3550 | 3515 | 2001 |
| 349 | 20230726 | 132600 | 3350072610 | 3555 | 3540 | 3555 | 3530 | 2562 |
| 350 | 20230726 | 132500 | 3340987920 | 3550 | 3535 | 3550 | 3535 | 403 |
| 351 | 20230726 | 132400 | 3339563275 | 3535 | 3545 | 3545 | 3535 | 25 |
| 352 | 20230726 | 132300 | 3339474775 | 3535 | 3555 | 3555 | 3535 | 864 |
| 353 | 20230726 | 132200 | 3336410345 | 3550 | 3545 | 3550 | 3545 | 1622 |
| 354 | 20230726 | 132100 | 3330654780 | 3530 | 3545 | 3545 | 3530 | 1004 |
| 355 | 20230726 | 132000 | 3327110545 | 3545 | 3545 | 3550 | 3545 | 157 |
| 356 | 20230726 | 131900 | 3326553835 | 3545 | 3530 | 3550 | 3530 | 1434 |
| 357 | 20230726 | 131800 | 3321470420 | 3540 | 3535 | 3540 | 3530 | 782 |
| 358 | 20230726 | 131700 | 3318702595 | 3535 | 3525 | 3535 | 3525 | 434 |
| 359 | 20230726 | 131600 | 3317169430 | 3535 | 3535 | 3535 | 3535 | 12 |
| 360 | 20230726 | 131500 | 3317127010 | 3535 | 3535 | 3535 | 3535 | 28 |
| 361 | 20230726 | 131400 | 3317028030 | 3535 | 3525 | 3535 | 3525 | 579 |
| 362 | 20230726 | 131300 | 3314984525 | 3525 | 3500 | 3525 | 3500 | 5459 |
| 363 | 20230726 | 131200 | 3295775400 | 3500 | 3515 | 3515 | 3495 | 1080 |
| 364 | 20230726 | 131100 | 3292000265 | 3515 | 3515 | 3515 | 3490 | 7012 |
| 365 | 20230726 | 131000 | 3267457325 | 3515 | 3510 | 3515 | 3510 | 489 |
| 366 | 20230726 | 130900 | 3265740905 | 3515 | 3515 | 3515 | 3510 | 872 |
| 367 | 20230726 | 130800 | 3262675830 | 3515 | 3515 | 3515 | 3515 | 27 |
| 368 | 20230726 | 130700 | 3262580925 | 3510 | 3515 | 3515 | 3510 | 922 |
| 369 | 20230726 | 130600 | 3259340285 | 3515 | 3520 | 3530 | 3515 | 650 |
| 370 | 20230726 | 130500 | 3257052835 | 3520 | 3515 | 3520 | 3515 | 2274 |
| 371 | 20230726 | 130400 | 3249048365 | 3520 | 3520 | 3520 | 3515 | 607 |
| 372 | 20230726 | 130300 | 3246914710 | 3520 | 3535 | 3535 | 3520 | 1187 |
| 373 | 20230726 | 130200 | 3242735975 | 3520 | 3520 | 3530 | 3520 | 832 |
| 374 | 20230726 | 130100 | 3239800215 | 3535 | 3535 | 3535 | 3520 | 433 |
| 375 | 20230726 | 130000 | 3238275560 | 3520 | 3525 | 3535 | 3520 | 796 |
| 376 | 20230726 | 125900 | 3235469745 | 3525 | 3535 | 3535 | 3525 | 1072 |
| 377 | 20230726 | 125800 | 3231690845 | 3535 | 3530 | 3535 | 3530 | 21 |
| 378 | 20230726 | 125700 | 3231616660 | 3525 | 3535 | 3535 | 3525 | 1980 |
| 379 | 20230726 | 125600 | 3224632220 | 3530 | 3535 | 3540 | 3525 | 1014 |
| 380 | 20230726 | 125500 | 3221049140 | 3525 | 3520 | 3530 | 3520 | 325 |
| 381 | 20230726 | 125400 | 3219904235 | 3535 | 3515 | 3535 | 3515 | 300 |
| 382 | 20230726 | 125300 | 3218847290 | 3515 | 3505 | 3520 | 3505 | 202 |
| 383 | 20230726 | 125200 | 3218138590 | 3505 | 3495 | 3510 | 3495 | 7280 |
| 384 | 20230726 | 125100 | 3192663095 | 3490 | 3490 | 3490 | 3490 | 0 |
| 385 | 20230726 | 125000 | 3192663095 | 3490 | 3490 | 3490 | 3490 | 0 |
| 386 | 20230726 | 124900 | 3192663095 | 3490 | 3490 | 3490 | 3490 | 194 |
| 387 | 20230726 | 124800 | 3191986035 | 3490 | 3495 | 3495 | 3490 | 5129 |
| 388 | 20230726 | 124700 | 3174083730 | 3500 | 3500 | 3500 | 3500 | 430 |
| 389 | 20230726 | 124600 | 3172578730 | 3500 | 3495 | 3500 | 3490 | 647 |
| 390 | 20230726 | 124500 | 3170319050 | 3500 | 3495 | 3500 | 3490 | 8846 |
| 391 | 20230726 | 124400 | 3139407770 | 3500 | 3505 | 3505 | 3500 | 14742 |
| 392 | 20230726 | 124300 | 3087809655 | 3510 | 3505 | 3510 | 3500 | 402 |
| 393 | 20230726 | 124200 | 3086399525 | 3500 | 3500 | 3505 | 3500 | 2298 |
| 394 | 20230726 | 124100 | 3078354080 | 3505 | 3510 | 3510 | 3500 | 1387 |
| 395 | 20230726 | 124000 | 3073492525 | 3510 | 3505 | 3510 | 3505 | 6411 |
| 396 | 20230726 | 123900 | 3051021525 | 3510 | 3505 | 3510 | 3505 | 1463 |
| 397 | 20230726 | 123800 | 3045893530 | 3510 | 3505 | 3510 | 3505 | 800 |
| 398 | 20230726 | 123700 | 3043088915 | 3505 | 3515 | 3535 | 3505 | 8305 |
| 399 | 20230726 | 123600 | 3013926095 | 3520 | 3535 | 3535 | 3520 | 2644 |
| 400 | 20230726 | 123500 | 3004614525 | 3535 | 3525 | 3535 | 3520 | 1176 |
| 401 | 20230726 | 123400 | 3000474780 | 3535 | 3535 | 3535 | 3535 | 507 |
| 402 | 20230726 | 123300 | 2998682535 | 3525 | 3525 | 3535 | 3525 | 2412 |
| 403 | 20230726 | 123200 | 2990179305 | 3540 | 3525 | 3540 | 3525 | 2826 |
| 404 | 20230726 | 123100 | 2980212590 | 3540 | 3540 | 3540 | 3540 | 580 |
| 405 | 20230726 | 123000 | 2978159390 | 3540 | 3530 | 3540 | 3525 | 1402 |
| 406 | 20230726 | 122900 | 2973214710 | 3540 | 3530 | 3540 | 3530 | 311 |
| 407 | 20230726 | 122800 | 2972116750 | 3530 | 3530 | 3530 | 3530 | 308 |
| 408 | 20230726 | 122700 | 2971029510 | 3525 | 3525 | 3530 | 3525 | 232 |
| 409 | 20230726 | 122600 | 2970211655 | 3525 | 3530 | 3530 | 3525 | 490 |
| 410 | 20230726 | 122500 | 2968484380 | 3530 | 3525 | 3535 | 3520 | 283 |
| 411 | 20230726 | 122400 | 2967487460 | 3530 | 3540 | 3540 | 3530 | 220 |
| 412 | 20230726 | 122300 | 2966710045 | 3545 | 3530 | 3545 | 3530 | 38 |
| 413 | 20230726 | 122200 | 2966575560 | 3530 | 3530 | 3530 | 3515 | 1687 |
| 414 | 20230726 | 122100 | 2960635960 | 3530 | 3530 | 3530 | 3525 | 4347 |
| 415 | 20230726 | 122000 | 2945295340 | 3535 | 3535 | 3540 | 3535 | 1645 |
| 416 | 20230726 | 121900 | 2939479765 | 3540 | 3540 | 3540 | 3540 | 718 |
| 417 | 20230726 | 121800 | 2936938045 | 3540 | 3540 | 3540 | 3540 | 34 |
| 418 | 20230726 | 121700 | 2936817685 | 3540 | 3540 | 3540 | 3540 | 134 |
| 419 | 20230726 | 121600 | 2936343325 | 3540 | 3535 | 3545 | 3535 | 1093 |
| 420 | 20230726 | 121500 | 2932473505 | 3535 | 3525 | 3540 | 3525 | 2715 |
| 421 | 20230726 | 121400 | 2922870630 | 3535 | 3535 | 3535 | 3530 | 527 |
| 422 | 20230726 | 121300 | 2921007720 | 3520 | 3530 | 3530 | 3520 | 3536 |
| 423 | 20230726 | 121200 | 2908555135 | 3530 | 3520 | 3530 | 3520 | 521 |
| 424 | 20230726 | 121100 | 2906716105 | 3530 | 3520 | 3530 | 3520 | 423 |
| 425 | 20230726 | 121000 | 2905227025 | 3520 | 3515 | 3520 | 3510 | 475 |
| 426 | 20230726 | 120900 | 2903556975 | 3530 | 3530 | 3530 | 3510 | 5371 |
| 427 | 20230726 | 120800 | 2884698250 | 3530 | 3520 | 3530 | 3515 | 1709 |
| 428 | 20230726 | 120700 | 2878683900 | 3520 | 3515 | 3520 | 3515 | 60 |
| 429 | 20230726 | 120600 | 2878472925 | 3510 | 3520 | 3520 | 3510 | 3541 |
| 430 | 20230726 | 120500 | 2866035490 | 3520 | 3515 | 3520 | 3515 | 973 |
| 431 | 20230726 | 120400 | 2862612105 | 3520 | 3520 | 3520 | 3515 | 1212 |
| 432 | 20230726 | 120300 | 2858346865 | 3520 | 3510 | 3520 | 3510 | 439 |
| 433 | 20230726 | 120200 | 2856802585 | 3520 | 3520 | 3520 | 3520 | 2619 |
| 434 | 20230726 | 120100 | 2847583705 | 3520 | 3520 | 3520 | 3510 | 8908 |
| 435 | 20230726 | 120000 | 2816298335 | 3520 | 3520 | 3520 | 3515 | 943 |
| 436 | 20230726 | 115900 | 2812979035 | 3525 | 3525 | 3525 | 3525 | 352 |
| 437 | 20230726 | 115800 | 2811738235 | 3525 | 3525 | 3525 | 3520 | 104 |
| 438 | 20230726 | 115700 | 2811371660 | 3515 | 3525 | 3525 | 3515 | 32 |
| 439 | 20230726 | 115600 | 2811259160 | 3525 | 3525 | 3525 | 3525 | 44 |
| 440 | 20230726 | 115500 | 2811104060 | 3525 | 3520 | 3525 | 3515 | 595 |
| 441 | 20230726 | 115400 | 2809011285 | 3525 | 3525 | 3525 | 3525 | 25 |
| 442 | 20230726 | 115300 | 2808923160 | 3525 | 3520 | 3525 | 3510 | 683 |
| 443 | 20230726 | 115200 | 2806523745 | 3525 | 3515 | 3525 | 3515 | 346 |
| 444 | 20230726 | 115100 | 2805307485 | 3515 | 3525 | 3525 | 3515 | 30 |
| 445 | 20230726 | 115000 | 2805201885 | 3515 | 3525 | 3525 | 3510 | 3072 |
| 446 | 20230726 | 114900 | 2794379790 | 3515 | 3515 | 3525 | 3515 | 2205 |
| 447 | 20230726 | 114800 | 2786626020 | 3525 | 3525 | 3525 | 3515 | 9728 |
| 448 | 20230726 | 114700 | 2752393610 | 3525 | 3535 | 3535 | 3520 | 1283 |
| 449 | 20230726 | 114600 | 2747871520 | 3540 | 3540 | 3540 | 3540 | 14 |
| 450 | 20230726 | 114500 | 2747821960 | 3530 | 3525 | 3535 | 3525 | 2569 |
| 451 | 20230726 | 114400 | 2738751030 | 3540 | 3525 | 3545 | 3525 | 1532 |
| 452 | 20230726 | 114300 | 2733341385 | 3525 | 3535 | 3535 | 3525 | 4284 |
| 453 | 20230726 | 114200 | 2718230510 | 3540 | 3530 | 3545 | 3530 | 2822 |
| 454 | 20230726 | 114100 | 2708267130 | 3545 | 3540 | 3545 | 3530 | 1186 |
| 455 | 20230726 | 114000 | 2704075965 | 3540 | 3535 | 3540 | 3535 | 366 |
| 456 | 20230726 | 113900 | 2702782085 | 3540 | 3540 | 3540 | 3540 | 660 |
| 457 | 20230726 | 113800 | 2700445685 | 3540 | 3550 | 3550 | 3540 | 217 |
| 458 | 20230726 | 113700 | 2699676430 | 3550 | 3550 | 3550 | 3540 | 17 |
| 459 | 20230726 | 113600 | 2699616100 | 3550 | 3550 | 3550 | 3550 | 82 |
| 460 | 20230726 | 113500 | 2699325000 | 3550 | 3520 | 3560 | 3520 | 1230 |
| 461 | 20230726 | 113400 | 2694969930 | 3520 | 3525 | 3545 | 3520 | 10659 |
| 462 | 20230726 | 113300 | 2657446245 | 3530 | 3540 | 3540 | 3530 | 788 |
| 463 | 20230726 | 113200 | 2654661665 | 3540 | 3535 | 3540 | 3530 | 2992 |
| 464 | 20230726 | 113100 | 2644084460 | 3535 | 3535 | 3540 | 3530 | 1008 |
| 465 | 20230726 | 113000 | 2640518640 | 3530 | 3535 | 3535 | 3525 | 4732 |
| 466 | 20230726 | 112900 | 2623815850 | 3540 | 3535 | 3545 | 3535 | 59 |
| 467 | 20230726 | 112800 | 2623607215 | 3535 | 3535 | 3535 | 3525 | 9822 |
| 468 | 20230726 | 112700 | 2588955405 | 3535 | 3555 | 3555 | 3535 | 1052 |
| 469 | 20230726 | 112600 | 2585231525 | 3550 | 3550 | 3575 | 3550 | 377 |
| 470 | 20230726 | 112500 | 2583891795 | 3550 | 3530 | 3550 | 3530 | 273 |
| 471 | 20230726 | 112400 | 2582926945 | 3550 | 3540 | 3550 | 3530 | 1327 |
| 472 | 20230726 | 112300 | 2578230350 | 3540 | 3540 | 3540 | 3540 | 1401 |
| 473 | 20230726 | 112200 | 2573270810 | 3540 | 3525 | 3580 | 3525 | 3207 |
| 474 | 20230726 | 112100 | 2561926845 | 3525 | 3520 | 3525 | 3520 | 400 |
| 475 | 20230726 | 112000 | 2560516950 | 3520 | 3520 | 3520 | 3520 | 590 |
| 476 | 20230726 | 111900 | 2558440150 | 3520 | 3525 | 3525 | 3515 | 262 |
| 477 | 20230726 | 111800 | 2557518685 | 3525 | 3520 | 3525 | 3515 | 475 |
| 478 | 20230726 | 111700 | 2555847250 | 3525 | 3530 | 3530 | 3510 | 2626 |
| 479 | 20230726 | 111600 | 2546608840 | 3530 | 3530 | 3530 | 3520 | 2964 |
| 480 | 20230726 | 111500 | 2536156595 | 3530 | 3535 | 3535 | 3530 | 895 |
| 481 | 20230726 | 111400 | 2532995370 | 3535 | 3535 | 3535 | 3535 | 176 |
| 482 | 20230726 | 111300 | 2532373210 | 3530 | 3530 | 3530 | 3530 | 289 |
| 483 | 20230726 | 111200 | 2531353040 | 3530 | 3530 | 3530 | 3530 | 260 |
| 484 | 20230726 | 111100 | 2530435240 | 3530 | 3565 | 3565 | 3530 | 1103 |
| 485 | 20230726 | 111000 | 2526539955 | 3565 | 3555 | 3570 | 3530 | 451 |
| 486 | 20230726 | 110900 | 2524942445 | 3570 | 3555 | 3570 | 3555 | 709 |
| 487 | 20230726 | 110800 | 2522421915 | 3555 | 3540 | 3555 | 3540 | 250 |
| 488 | 20230726 | 110700 | 2521536365 | 3545 | 3550 | 3550 | 3545 | 1026 |
| 489 | 20230726 | 110600 | 2517895260 | 3560 | 3555 | 3560 | 3555 | 586 |
| 490 | 20230726 | 110500 | 2515812010 | 3555 | 3560 | 3560 | 3555 | 433 |
| 491 | 20230726 | 110400 | 2514270645 | 3560 | 3560 | 3560 | 3560 | 190 |
| 492 | 20230726 | 110300 | 2513594245 | 3560 | 3580 | 3580 | 3560 | 2055 |
| 493 | 20230726 | 110200 | 2506273600 | 3575 | 3565 | 3575 | 3565 | 472 |
| 494 | 20230726 | 110100 | 2504589895 | 3570 | 3575 | 3575 | 3570 | 309 |
| 495 | 20230726 | 110000 | 2503485760 | 3575 | 3560 | 3575 | 3560 | 818 |
| 496 | 20230726 | 105900 | 2500566180 | 3580 | 3560 | 3580 | 3560 | 40 |
| 497 | 20230726 | 105800 | 2500423740 | 3560 | 3580 | 3580 | 3560 | 169 |
| 498 | 20230726 | 105700 | 2499819100 | 3580 | 3575 | 3580 | 3560 | 441 |
| 499 | 20230726 | 105600 | 2498240955 | 3575 | 3570 | 3575 | 3560 | 1411 |
| 500 | 20230726 | 105500 | 2493197375 | 3560 | 3570 | 3575 | 3560 | 723 |
| 501 | 20230726 | 105400 | 2490621735 | 3575 | 3575 | 3575 | 3575 | 5 |
| 502 | 20230726 | 105300 | 2490603860 | 3575 | 3575 | 3575 | 3570 | 52 |
| 503 | 20230726 | 105200 | 2490418210 | 3575 | 3575 | 3575 | 3560 | 597 |
| 504 | 20230726 | 105100 | 2488284010 | 3555 | 3565 | 3575 | 3555 | 3003 |
| 505 | 20230726 | 105000 | 2477565870 | 3570 | 3545 | 3570 | 3545 | 2135 |
| 506 | 20230726 | 104900 | 2469974955 | 3545 | 3525 | 3545 | 3510 | 3047 |
| 507 | 20230726 | 104800 | 2459239935 | 3525 | 3540 | 3545 | 3515 | 4759 |
| 508 | 20230726 | 104700 | 2442393380 | 3530 | 3510 | 3545 | 3510 | 3962 |
| 509 | 20230726 | 104600 | 2428444575 | 3510 | 3515 | 3520 | 3510 | 1420 |
| 510 | 20230726 | 104500 | 2423458585 | 3520 | 3515 | 3520 | 3510 | 3430 |
| 511 | 20230726 | 104400 | 2411413785 | 3515 | 3545 | 3545 | 3515 | 17573 |
| 512 | 20230726 | 104300 | 2349562015 | 3515 | 3520 | 3545 | 3510 | 10325 |
| 513 | 20230726 | 104200 | 2313258245 | 3520 | 3530 | 3530 | 3515 | 2352 |
| 514 | 20230726 | 104100 | 2304982300 | 3520 | 3535 | 3540 | 3520 | 2901 |
| 515 | 20230726 | 104000 | 2294761410 | 3530 | 3520 | 3530 | 3520 | 854 |
| 516 | 20230726 | 103900 | 2291746940 | 3530 | 3530 | 3530 | 3520 | 5736 |
| 517 | 20230726 | 103800 | 2271531205 | 3530 | 3545 | 3545 | 3530 | 6644 |
| 518 | 20230726 | 103700 | 2248035525 | 3545 | 3560 | 3560 | 3545 | 148 |
| 519 | 20230726 | 103600 | 2247510850 | 3545 | 3545 | 3555 | 3545 | 214 |
| 520 | 20230726 | 103500 | 2246752000 | 3565 | 3565 | 3565 | 3565 | 224 |
| 521 | 20230726 | 103400 | 2245953440 | 3545 | 3565 | 3565 | 3545 | 784 |
| 522 | 20230726 | 103300 | 2243171480 | 3545 | 3565 | 3565 | 3535 | 3217 |
| 523 | 20230726 | 103200 | 2231778160 | 3545 | 3540 | 3565 | 3540 | 2934 |
| 524 | 20230726 | 103100 | 2221352180 | 3540 | 3540 | 3540 | 3540 | 304 |
| 525 | 20230726 | 103000 | 2220276020 | 3565 | 3545 | 3565 | 3540 | 2672 |
| 526 | 20230726 | 102900 | 2210793730 | 3550 | 3555 | 3555 | 3545 | 2996 |
| 527 | 20230726 | 102800 | 2200161890 | 3550 | 3570 | 3570 | 3550 | 1867 |
| 528 | 20230726 | 102700 | 2193526875 | 3570 | 3550 | 3570 | 3550 | 166 |
| 529 | 20230726 | 102600 | 2192937175 | 3550 | 3545 | 3570 | 3545 | 10925 |
| 530 | 20230726 | 102500 | 2154147015 | 3545 | 3550 | 3560 | 3545 | 5408 |
| 531 | 20230726 | 102400 | 2134948895 | 3550 | 3560 | 3575 | 3550 | 4505 |
| 532 | 20230726 | 102300 | 2118933810 | 3555 | 3570 | 3575 | 3555 | 2794 |
| 533 | 20230726 | 102200 | 2108979685 | 3575 | 3570 | 3580 | 3570 | 1183 |
| 534 | 20230726 | 102100 | 2104754730 | 3570 | 3585 | 3585 | 3570 | 1645 |
| 535 | 20230726 | 102000 | 2098875315 | 3585 | 3580 | 3585 | 3570 | 8158 |
| 536 | 20230726 | 101900 | 2069726650 | 3580 | 3590 | 3590 | 3580 | 1174 |
| 537 | 20230726 | 101800 | 2065519525 | 3585 | 3590 | 3590 | 3585 | 550 |
| 538 | 20230726 | 101700 | 2063546775 | 3590 | 3590 | 3590 | 3590 | 2 |
| 539 | 20230726 | 101600 | 2063539595 | 3590 | 3585 | 3590 | 3585 | 621 |
| 540 | 20230726 | 101500 | 2061311380 | 3585 | 3585 | 3590 | 3585 | 426 |
| 541 | 20230726 | 101400 | 2059784165 | 3585 | 3585 | 3585 | 3580 | 654 |
| 542 | 20230726 | 101300 | 2057439585 | 3595 | 3600 | 3600 | 3595 | 383 |
| 543 | 20230726 | 101200 | 2056061540 | 3600 | 3580 | 3600 | 3575 | 4158 |
| 544 | 20230726 | 101100 | 2041179700 | 3580 | 3600 | 3605 | 3580 | 1801 |
| 545 | 20230726 | 101000 | 2034716330 | 3600 | 3605 | 3605 | 3600 | 1112 |
| 546 | 20230726 | 100900 | 2030712800 | 3600 | 3600 | 3605 | 3600 | 971 |
| 547 | 20230726 | 100800 | 2027216990 | 3595 | 3590 | 3595 | 3590 | 3956 |
| 548 | 20230726 | 100700 | 2013013935 | 3585 | 3580 | 3590 | 3580 | 1029 |
| 549 | 20230726 | 100600 | 2009325290 | 3575 | 3580 | 3580 | 3575 | 2612 |
| 550 | 20230726 | 100500 | 1999986995 | 3580 | 3575 | 3580 | 3570 | 3007 |
| 551 | 20230726 | 100400 | 1989247540 | 3575 | 3580 | 3590 | 3570 | 9704 |
| 552 | 20230726 | 100300 | 1954572400 | 3580 | 3605 | 3610 | 3575 | 20727 |
| 553 | 20230726 | 100200 | 1880074870 | 3605 | 3620 | 3620 | 3605 | 13216 |
| 554 | 20230726 | 100100 | 1832345730 | 3620 | 3620 | 3630 | 3620 | 459 |
| 555 | 20230726 | 100000 | 1830683130 | 3635 | 3625 | 3635 | 3620 | 7937 |
| 556 | 20230726 | 095900 | 1801920860 | 3625 | 3630 | 3635 | 3625 | 639 |
| 557 | 20230726 | 095800 | 1799601210 | 3630 | 3630 | 3635 | 3625 | 504 |
| 558 | 20230726 | 095700 | 1797771895 | 3630 | 3630 | 3635 | 3630 | 4763 |
| 559 | 20230726 | 095600 | 1780481780 | 3635 | 3635 | 3640 | 3630 | 3198 |
| 560 | 20230726 | 095500 | 1768848195 | 3635 | 3630 | 3635 | 3625 | 569 |
| 561 | 20230726 | 095400 | 1766780820 | 3625 | 3630 | 3635 | 3625 | 463 |
| 562 | 20230726 | 095300 | 1765100200 | 3630 | 3625 | 3645 | 3625 | 353 |
| 563 | 20230726 | 095200 | 1763819080 | 3630 | 3625 | 3645 | 3625 | 425 |
| 564 | 20230726 | 095100 | 1762275995 | 3625 | 3625 | 3635 | 3625 | 222 |
| 565 | 20230726 | 095000 | 1761470760 | 3630 | 3630 | 3635 | 3625 | 2678 |
| 566 | 20230726 | 094900 | 1751753645 | 3635 | 3645 | 3650 | 3630 | 1121 |
| 567 | 20230726 | 094800 | 1747668150 | 3650 | 3625 | 3650 | 3625 | 2200 |
| 568 | 20230726 | 094700 | 1739685845 | 3625 | 3650 | 3650 | 3625 | 1518 |
| 569 | 20230726 | 094600 | 1734168795 | 3645 | 3625 | 3660 | 3625 | 3012 |
| 570 | 20230726 | 094500 | 1723202785 | 3630 | 3630 | 3630 | 3625 | 727 |
| 571 | 20230726 | 094400 | 1720564330 | 3630 | 3630 | 3630 | 3620 | 1760 |
| 572 | 20230726 | 094300 | 1714179515 | 3625 | 3620 | 3630 | 3615 | 7530 |
| 573 | 20230726 | 094200 | 1686934005 | 3630 | 3635 | 3645 | 3620 | 9630 |
| 574 | 20230726 | 094100 | 1652005780 | 3635 | 3645 | 3655 | 3635 | 867 |
| 575 | 20230726 | 094000 | 1648845860 | 3645 | 3630 | 3645 | 3630 | 1120 |
| 576 | 20230726 | 093900 | 1644764705 | 3630 | 3640 | 3655 | 3630 | 4636 |
| 577 | 20230726 | 093800 | 1627853585 | 3640 | 3630 | 3645 | 3625 | 945 |
| 578 | 20230726 | 093700 | 1624423470 | 3625 | 3625 | 3640 | 3620 | 4251 |
| 579 | 20230726 | 093600 | 1608978650 | 3620 | 3625 | 3630 | 3620 | 1554 |
| 580 | 20230726 | 093500 | 1603348890 | 3625 | 3635 | 3635 | 3625 | 1004 |
| 581 | 20230726 | 093400 | 1599709280 | 3625 | 3615 | 3630 | 3615 | 2992 |
| 582 | 20230726 | 093300 | 1588873670 | 3625 | 3625 | 3630 | 3615 | 4329 |
| 583 | 20230726 | 093200 | 1573166550 | 3620 | 3625 | 3630 | 3615 | 6380 |
| 584 | 20230726 | 093100 | 1550069965 | 3625 | 3635 | 3635 | 3625 | 4617 |
| 585 | 20230726 | 093000 | 1533312075 | 3635 | 3640 | 3640 | 3630 | 3338 |
| 586 | 20230726 | 092900 | 1521178260 | 3635 | 3640 | 3655 | 3635 | 4050 |
| 587 | 20230726 | 092800 | 1506450060 | 3635 | 3655 | 3655 | 3630 | 2909 |
| 588 | 20230726 | 092700 | 1495876515 | 3650 | 3655 | 3690 | 3630 | 33243 |
| 589 | 20230726 | 092600 | 1374587310 | 3650 | 3665 | 3680 | 3650 | 22001 |
| 590 | 20230726 | 092500 | 1294177835 | 3665 | 3670 | 3670 | 3665 | 6632 |
| 591 | 20230726 | 092400 | 1269869955 | 3670 | 3690 | 3695 | 3670 | 28805 |
| 592 | 20230726 | 092300 | 1164009830 | 3685 | 3700 | 3700 | 3685 | 1842 |
| 593 | 20230726 | 092200 | 1157208555 | 3700 | 3695 | 3705 | 3695 | 443 |
| 594 | 20230726 | 092100 | 1155568580 | 3710 | 3695 | 3710 | 3695 | 2232 |
| 595 | 20230726 | 092000 | 1147310910 | 3680 | 3680 | 3700 | 3680 | 3818 |
| 596 | 20230726 | 091900 | 1133246220 | 3700 | 3690 | 3700 | 3675 | 3977 |
| 597 | 20230726 | 091800 | 1118591815 | 3690 | 3690 | 3695 | 3680 | 1051 |
| 598 | 20230726 | 091700 | 1114714720 | 3695 | 3700 | 3700 | 3670 | 2540 |
| 599 | 20230726 | 091600 | 1105374250 | 3670 | 3670 | 3690 | 3660 | 19221 |
| 600 | 20230726 | 091500 | 1034796765 | 3670 | 3680 | 3685 | 3665 | 6788 |
| 601 | 20230726 | 091400 | 1009854235 | 3680 | 3690 | 3700 | 3675 | 15028 |
| 602 | 20230726 | 091300 | 954505385 | 3700 | 3705 | 3705 | 3690 | 28297 |
| 603 | 20230726 | 091200 | 849930405 | 3705 | 3710 | 3710 | 3700 | 8535 |
| 604 | 20230726 | 091100 | 818329560 | 3720 | 3705 | 3720 | 3700 | 11153 |
| 605 | 20230726 | 091000 | 776984945 | 3705 | 3710 | 3710 | 3700 | 6188 |
| 606 | 20230726 | 090900 | 754052050 | 3720 | 3710 | 3725 | 3700 | 10820 |
| 607 | 20230726 | 090800 | 713877760 | 3720 | 3725 | 3730 | 3710 | 14992 |
| 608 | 20230726 | 090700 | 658160755 | 3730 | 3745 | 3745 | 3720 | 6853 |
| 609 | 20230726 | 090600 | 632590680 | 3735 | 3750 | 3750 | 3735 | 5343 |
| 610 | 20230726 | 090500 | 612611560 | 3745 | 3735 | 3770 | 3725 | 7184 |
| 611 | 20230726 | 090400 | 585766320 | 3770 | 3775 | 3775 | 3730 | 16745 |
| 612 | 20230726 | 090300 | 523022815 | 3775 | 3775 | 3775 | 3715 | 30460 |
| 613 | 20230726 | 090200 | 409011180 | 3755 | 3805 | 3810 | 3755 | 30689 |
| 614 | 20230726 | 090100 | 292913945 | 3805 | 3870 | 3880 | 3800 | 29496 |
| 615 | 20230726 | 090000 | 179632090 | 3880 | 3875 | 3890 | 3860 | 45595 |