29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 19297 |
| 3 | 20230726 | 184900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 4 | 20230726 | 184800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 5 | 20230726 | 184700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 6 | 20230726 | 184600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 7 | 20230726 | 184500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 8 | 20230726 | 184400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 9 | 20230726 | 184300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 10 | 20230726 | 184200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 11 | 20230726 | 184100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 12 | 20230726 | 184000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 13 | 20230726 | 183900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 14 | 20230726 | 183800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 15 | 20230726 | 183700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 16 | 20230726 | 183600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 17 | 20230726 | 183500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 18 | 20230726 | 183400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 19 | 20230726 | 183300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 20 | 20230726 | 183200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 21 | 20230726 | 183100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 22 | 20230726 | 183000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 23 | 20230726 | 182900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 24 | 20230726 | 182800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 25 | 20230726 | 182700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 26 | 20230726 | 182600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 27 | 20230726 | 182500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 28 | 20230726 | 182400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 29 | 20230726 | 182300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 30 | 20230726 | 182200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 31 | 20230726 | 182100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 32 | 20230726 | 182000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 19297 |
| 33 | 20230726 | 181900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 34 | 20230726 | 181800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 35 | 20230726 | 181700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 36 | 20230726 | 181600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 37 | 20230726 | 181500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 38 | 20230726 | 181400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 39 | 20230726 | 181300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 40 | 20230726 | 181200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 41 | 20230726 | 181100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 42 | 20230726 | 181000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 43 | 20230726 | 180900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 44 | 20230726 | 180800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 45 | 20230726 | 180700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 46 | 20230726 | 180600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 47 | 20230726 | 180500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 48 | 20230726 | 180400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 49 | 20230726 | 180300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 50 | 20230726 | 180200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 51 | 20230726 | 180100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 52 | 20230726 | 180000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 53 | 20230726 | 175900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 54 | 20230726 | 175800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 55 | 20230726 | 175700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 56 | 20230726 | 175600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 57 | 20230726 | 175500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 58 | 20230726 | 175400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 59 | 20230726 | 175300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 60 | 20230726 | 175200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 61 | 20230726 | 175100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 62 | 20230726 | 175000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 19297 |
| 63 | 20230726 | 174900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 64 | 20230726 | 174800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 65 | 20230726 | 174700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 66 | 20230726 | 174600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 67 | 20230726 | 174500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 68 | 20230726 | 174400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 69 | 20230726 | 174300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 70 | 20230726 | 174200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 71 | 20230726 | 174100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 72 | 20230726 | 174000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 73 | 20230726 | 173900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 74 | 20230726 | 173800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 75 | 20230726 | 173700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 76 | 20230726 | 173600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 77 | 20230726 | 173500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 78 | 20230726 | 173400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 79 | 20230726 | 173300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 80 | 20230726 | 173200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 81 | 20230726 | 173100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 82 | 20230726 | 173000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 83 | 20230726 | 172900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 84 | 20230726 | 172800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 85 | 20230726 | 172700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 86 | 20230726 | 172600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 87 | 20230726 | 172500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 88 | 20230726 | 172400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 89 | 20230726 | 172300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 90 | 20230726 | 172200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 91 | 20230726 | 172100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 92 | 20230726 | 172000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 19297 |
| 93 | 20230726 | 171900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 94 | 20230726 | 171800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 95 | 20230726 | 171700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 96 | 20230726 | 171600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 97 | 20230726 | 171500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 98 | 20230726 | 171400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 99 | 20230726 | 171300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 100 | 20230726 | 171200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 101 | 20230726 | 171100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 102 | 20230726 | 171000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 103 | 20230726 | 170900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 104 | 20230726 | 170800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 105 | 20230726 | 170700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 106 | 20230726 | 170600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 107 | 20230726 | 170500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 108 | 20230726 | 170400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 109 | 20230726 | 170300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 110 | 20230726 | 170200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 111 | 20230726 | 170100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 112 | 20230726 | 170000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 113 | 20230726 | 165900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 114 | 20230726 | 165800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 115 | 20230726 | 165700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 116 | 20230726 | 165600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 117 | 20230726 | 165500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 118 | 20230726 | 165400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 119 | 20230726 | 165300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 120 | 20230726 | 165200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 121 | 20230726 | 165100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 122 | 20230726 | 165000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 19297 |
| 123 | 20230726 | 164900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 124 | 20230726 | 164800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 125 | 20230726 | 164700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 126 | 20230726 | 164600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 127 | 20230726 | 164500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 128 | 20230726 | 164400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 129 | 20230726 | 164300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 130 | 20230726 | 164200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 131 | 20230726 | 164100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 132 | 20230726 | 164000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 133 | 20230726 | 163900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 134 | 20230726 | 163800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 135 | 20230726 | 163700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 136 | 20230726 | 163600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 137 | 20230726 | 163500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 138 | 20230726 | 163400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 139 | 20230726 | 163300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 140 | 20230726 | 163200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 141 | 20230726 | 163100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 142 | 20230726 | 163000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 143 | 20230726 | 162900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 144 | 20230726 | 162800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 145 | 20230726 | 162700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 146 | 20230726 | 162600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 147 | 20230726 | 162500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 148 | 20230726 | 162400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 149 | 20230726 | 162300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 150 | 20230726 | 162200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 151 | 20230726 | 162100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 152 | 20230726 | 162000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 19297 |
| 153 | 20230726 | 161900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 154 | 20230726 | 161800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 155 | 20230726 | 161700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 156 | 20230726 | 161600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 157 | 20230726 | 161500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 158 | 20230726 | 161400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 159 | 20230726 | 161300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 160 | 20230726 | 161200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 161 | 20230726 | 161100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 162 | 20230726 | 161000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 163 | 20230726 | 160900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 164 | 20230726 | 160800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 165 | 20230726 | 160700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 166 | 20230726 | 160600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 167 | 20230726 | 160500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 168 | 20230726 | 160400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 169 | 20230726 | 160300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 170 | 20230726 | 160200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 171 | 20230726 | 160100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 172 | 20230726 | 160000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 173 | 20230726 | 155900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 174 | 20230726 | 155800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 175 | 20230726 | 155700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 176 | 20230726 | 155600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 177 | 20230726 | 155500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 178 | 20230726 | 155400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 179 | 20230726 | 155300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 180 | 20230726 | 155200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 181 | 20230726 | 155100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 182 | 20230726 | 155000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 19297 |
| 183 | 20230726 | 154900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 184 | 20230726 | 154800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 185 | 20230726 | 154700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 186 | 20230726 | 154600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 187 | 20230726 | 154500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 188 | 20230726 | 154400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 189 | 20230726 | 154300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 190 | 20230726 | 154200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 191 | 20230726 | 154100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 192 | 20230726 | 154000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 193 | 20230726 | 153900 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 194 | 20230726 | 153800 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 195 | 20230726 | 153700 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 196 | 20230726 | 153600 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 197 | 20230726 | 153500 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 198 | 20230726 | 153400 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 199 | 20230726 | 153300 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 200 | 20230726 | 153200 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 201 | 20230726 | 153100 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 0 |
| 202 | 20230726 | 153000 | 2895656330 | 3380 | 3380 | 3380 | 3380 | 19297 |
| 203 | 20230726 | 152900 | 2830432470 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20230726 | 152800 | 2830432470 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20230726 | 152700 | 2830432470 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20230726 | 152600 | 2830432470 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20230726 | 152500 | 2830432470 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20230726 | 152400 | 2830432470 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20230726 | 152300 | 2830432470 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20230726 | 152200 | 2830432470 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20230726 | 152100 | 2830432470 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20230726 | 152000 | 2830432470 | 3400 | 3400 | 3400 | 3400 | 0 |
| 213 | 20230726 | 151900 | 2830432470 | 3400 | 3400 | 3400 | 3380 | 2031 |
| 214 | 20230726 | 151800 | 2823527670 | 3380 | 3380 | 3380 | 3380 | 2001 |
| 215 | 20230726 | 151700 | 2816764290 | 3380 | 3380 | 3380 | 3380 | 208 |
| 216 | 20230726 | 151600 | 2816061250 | 3405 | 3390 | 3405 | 3380 | 3946 |
| 217 | 20230726 | 151500 | 2802684845 | 3385 | 3385 | 3385 | 3380 | 204 |
| 218 | 20230726 | 151400 | 2801994350 | 3375 | 3375 | 3375 | 3375 | 1019 |
| 219 | 20230726 | 151300 | 2798555225 | 3375 | 3375 | 3375 | 3375 | 2380 |
| 220 | 20230726 | 151200 | 2790522725 | 3370 | 3365 | 3375 | 3365 | 1161 |
| 221 | 20230726 | 151100 | 2786609000 | 3370 | 3360 | 3370 | 3360 | 2241 |
| 222 | 20230726 | 151000 | 2779076740 | 3360 | 3370 | 3370 | 3360 | 12934 |
| 223 | 20230726 | 150900 | 2735511180 | 3375 | 3395 | 3395 | 3370 | 1466 |
| 224 | 20230726 | 150800 | 2730563180 | 3395 | 3380 | 3395 | 3375 | 3290 |
| 225 | 20230726 | 150700 | 2719455280 | 3380 | 3380 | 3380 | 3375 | 592 |
| 226 | 20230726 | 150600 | 2717456820 | 3375 | 3370 | 3380 | 3370 | 4317 |
| 227 | 20230726 | 150500 | 2702894265 | 3375 | 3380 | 3380 | 3375 | 22 |
| 228 | 20230726 | 150400 | 2702820010 | 3385 | 3390 | 3390 | 3385 | 171 |
| 229 | 20230726 | 150300 | 2702241170 | 3390 | 3390 | 3390 | 3390 | 2 |
| 230 | 20230726 | 150200 | 2702234390 | 3395 | 3400 | 3400 | 3370 | 1023 |
| 231 | 20230726 | 150100 | 2698768695 | 3400 | 3400 | 3400 | 3360 | 2097 |
| 232 | 20230726 | 150000 | 2691683985 | 3400 | 3400 | 3400 | 3385 | 3037 |
| 233 | 20230726 | 145900 | 2681378400 | 3400 | 3385 | 3400 | 3385 | 2378 |
| 234 | 20230726 | 145800 | 2673325970 | 3400 | 3400 | 3400 | 3390 | 4563 |
| 235 | 20230726 | 145700 | 2657853270 | 3400 | 3385 | 3400 | 3365 | 4269 |
| 236 | 20230726 | 145600 | 2643361825 | 3385 | 3380 | 3385 | 3380 | 8276 |
| 237 | 20230726 | 145500 | 2615362740 | 3380 | 3380 | 3380 | 3380 | 2 |
| 238 | 20230726 | 145400 | 2615355980 | 3380 | 3375 | 3380 | 3375 | 497 |
| 239 | 20230726 | 145300 | 2613678600 | 3375 | 3380 | 3385 | 3375 | 1801 |
| 240 | 20230726 | 145200 | 2607585905 | 3380 | 3380 | 3380 | 3365 | 2089 |
| 241 | 20230726 | 145100 | 2600533740 | 3380 | 3370 | 3380 | 3370 | 142 |
| 242 | 20230726 | 145000 | 2600055190 | 3350 | 3355 | 3355 | 3350 | 557 |
| 243 | 20230726 | 144900 | 2598188995 | 3360 | 3360 | 3360 | 3360 | 0 |
| 244 | 20230726 | 144800 | 2598188995 | 3360 | 3365 | 3365 | 3360 | 7374 |
| 245 | 20230726 | 144700 | 2573396420 | 3365 | 3365 | 3365 | 3365 | 0 |
| 246 | 20230726 | 144600 | 2573396420 | 3365 | 3370 | 3370 | 3365 | 633 |
| 247 | 20230726 | 144500 | 2571265715 | 3370 | 3375 | 3375 | 3370 | 648 |
| 248 | 20230726 | 144400 | 2569078745 | 3375 | 3375 | 3375 | 3370 | 556 |
| 249 | 20230726 | 144300 | 2567204210 | 3375 | 3380 | 3380 | 3375 | 3074 |
| 250 | 20230726 | 144200 | 2556828960 | 3390 | 3370 | 3390 | 3370 | 268 |
| 251 | 20230726 | 144100 | 2555921700 | 3390 | 3380 | 3390 | 3365 | 3519 |
| 252 | 20230726 | 144000 | 2544026005 | 3365 | 3365 | 3365 | 3365 | 597 |
| 253 | 20230726 | 143900 | 2542017100 | 3365 | 3365 | 3365 | 3365 | 1000 |
| 254 | 20230726 | 143800 | 2538652100 | 3365 | 3375 | 3390 | 3365 | 5299 |
| 255 | 20230726 | 143700 | 2520780225 | 3375 | 3375 | 3375 | 3375 | 302 |
| 256 | 20230726 | 143600 | 2519760975 | 3370 | 3370 | 3370 | 3370 | 245 |
| 257 | 20230726 | 143500 | 2518935325 | 3370 | 3370 | 3370 | 3370 | 0 |
| 258 | 20230726 | 143400 | 2518935325 | 3370 | 3375 | 3375 | 3370 | 306 |
| 259 | 20230726 | 143300 | 2517904055 | 3375 | 3375 | 3375 | 3375 | 1000 |
| 260 | 20230726 | 143200 | 2514529055 | 3375 | 3380 | 3380 | 3375 | 100 |
| 261 | 20230726 | 143100 | 2514191550 | 3380 | 3390 | 3390 | 3380 | 310 |
| 262 | 20230726 | 143000 | 2513141750 | 3395 | 3400 | 3405 | 3395 | 4015 |
| 263 | 20230726 | 142900 | 2499500745 | 3405 | 3405 | 3405 | 3400 | 518 |
| 264 | 20230726 | 142800 | 2497737000 | 3405 | 3400 | 3405 | 3395 | 1360 |
| 265 | 20230726 | 142700 | 2493107055 | 3400 | 3375 | 3400 | 3375 | 11816 |
| 266 | 20230726 | 142600 | 2453061615 | 3365 | 3375 | 3375 | 3365 | 1664 |
| 267 | 20230726 | 142500 | 2447448505 | 3380 | 3375 | 3380 | 3365 | 850 |
| 268 | 20230726 | 142400 | 2444576380 | 3375 | 3360 | 3375 | 3360 | 2909 |
| 269 | 20230726 | 142300 | 2434760725 | 3360 | 3360 | 3360 | 3360 | 472 |
| 270 | 20230726 | 142200 | 2433174805 | 3360 | 3375 | 3375 | 3360 | 4572 |
| 271 | 20230726 | 142100 | 2417811010 | 3375 | 3375 | 3375 | 3375 | 0 |
| 272 | 20230726 | 142000 | 2417811010 | 3375 | 3370 | 3375 | 3360 | 1715 |
| 273 | 20230726 | 141900 | 2412047475 | 3360 | 3360 | 3375 | 3360 | 248 |
| 274 | 20230726 | 141800 | 2411214040 | 3380 | 3370 | 3380 | 3355 | 1573 |
| 275 | 20230726 | 141700 | 2405931920 | 3370 | 3365 | 3380 | 3365 | 2279 |
| 276 | 20230726 | 141600 | 2398259470 | 3370 | 3340 | 3370 | 3340 | 3912 |
| 277 | 20230726 | 141500 | 2385146640 | 3345 | 3335 | 3345 | 3335 | 2061 |
| 278 | 20230726 | 141400 | 2378258095 | 3340 | 3340 | 3340 | 3340 | 150 |
| 279 | 20230726 | 141300 | 2377757095 | 3340 | 3340 | 3345 | 3320 | 9709 |
| 280 | 20230726 | 141200 | 2345405030 | 3340 | 3330 | 3340 | 3315 | 1100 |
| 281 | 20230726 | 141100 | 2341745780 | 3340 | 3330 | 3340 | 3330 | 166 |
| 282 | 20230726 | 141000 | 2341191740 | 3315 | 3320 | 3320 | 3315 | 1170 |
| 283 | 20230726 | 140900 | 2337309820 | 3320 | 3320 | 3320 | 3315 | 287 |
| 284 | 20230726 | 140800 | 2336358155 | 3315 | 3310 | 3315 | 3310 | 4 |
| 285 | 20230726 | 140700 | 2336344910 | 3310 | 3325 | 3325 | 3310 | 261 |
| 286 | 20230726 | 140600 | 2335480860 | 3345 | 3330 | 3345 | 3325 | 2305 |
| 287 | 20230726 | 140500 | 2327811665 | 3345 | 3345 | 3345 | 3325 | 851 |
| 288 | 20230726 | 140400 | 2324973070 | 3345 | 3350 | 3350 | 3335 | 202 |
| 289 | 20230726 | 140300 | 2324296390 | 3355 | 3320 | 3355 | 3320 | 788 |
| 290 | 20230726 | 140200 | 2321671875 | 3320 | 3320 | 3350 | 3320 | 4992 |
| 291 | 20230726 | 140100 | 2305055820 | 3335 | 3315 | 3335 | 3315 | 983 |
| 292 | 20230726 | 140000 | 2301785205 | 3310 | 3285 | 3310 | 3285 | 306 |
| 293 | 20230726 | 135900 | 2300774470 | 3315 | 3285 | 3315 | 3285 | 1020 |
| 294 | 20230726 | 135800 | 2297395395 | 3315 | 3275 | 3315 | 3275 | 1390 |
| 295 | 20230726 | 135700 | 2292812670 | 3275 | 3310 | 3310 | 3275 | 4270 |
| 296 | 20230726 | 135600 | 2278766845 | 3300 | 3290 | 3300 | 3285 | 1344 |
| 297 | 20230726 | 135500 | 2274342430 | 3320 | 3300 | 3320 | 3285 | 1800 |
| 298 | 20230726 | 135400 | 2268394490 | 3290 | 3330 | 3340 | 3290 | 7615 |
| 299 | 20230726 | 135300 | 2243176250 | 3330 | 3345 | 3350 | 3295 | 9705 |
| 300 | 20230726 | 135200 | 2210918830 | 3335 | 3360 | 3360 | 3335 | 2095 |
| 301 | 20230726 | 135100 | 2203902785 | 3360 | 3360 | 3360 | 3355 | 1153 |
| 302 | 20230726 | 135000 | 2200029155 | 3360 | 3365 | 3365 | 3360 | 1114 |
| 303 | 20230726 | 134900 | 2196283550 | 3365 | 3360 | 3365 | 3360 | 510 |
| 304 | 20230726 | 134800 | 2194568140 | 3360 | 3360 | 3360 | 3360 | 652 |
| 305 | 20230726 | 134700 | 2192377420 | 3350 | 3350 | 3350 | 3340 | 510 |
| 306 | 20230726 | 134600 | 2190673420 | 3340 | 3340 | 3340 | 3340 | 4 |
| 307 | 20230726 | 134500 | 2190660060 | 3365 | 3365 | 3365 | 3365 | 10 |
| 308 | 20230726 | 134400 | 2190626410 | 3345 | 3350 | 3350 | 3345 | 2446 |
| 309 | 20230726 | 134300 | 2182440325 | 3350 | 3355 | 3355 | 3350 | 157 |
| 310 | 20230726 | 134200 | 2181914060 | 3350 | 3355 | 3375 | 3350 | 3433 |
| 311 | 20230726 | 134100 | 2170388315 | 3355 | 3355 | 3355 | 3355 | 1200 |
| 312 | 20230726 | 134000 | 2166362315 | 3365 | 3370 | 3370 | 3355 | 1119 |
| 313 | 20230726 | 133900 | 2162596995 | 3370 | 3375 | 3375 | 3370 | 651 |
| 314 | 20230726 | 133800 | 2160403025 | 3375 | 3375 | 3375 | 3375 | 5200 |
| 315 | 20230726 | 133700 | 2142853025 | 3375 | 3375 | 3375 | 3360 | 11992 |
| 316 | 20230726 | 133600 | 2102558705 | 3380 | 3360 | 3380 | 3360 | 1846 |
| 317 | 20230726 | 133500 | 2096319845 | 3385 | 3380 | 3385 | 3375 | 4563 |
| 318 | 20230726 | 133400 | 2080911645 | 3380 | 3390 | 3390 | 3380 | 1109 |
| 319 | 20230726 | 133300 | 2077153135 | 3380 | 3385 | 3385 | 3380 | 839 |
| 320 | 20230726 | 133200 | 2074317065 | 3385 | 3385 | 3385 | 3385 | 1107 |
| 321 | 20230726 | 133100 | 2070569870 | 3400 | 3400 | 3400 | 3400 | 1322 |
| 322 | 20230726 | 133000 | 2066075070 | 3395 | 3385 | 3395 | 3385 | 291 |
| 323 | 20230726 | 132900 | 2065087835 | 3380 | 3355 | 3380 | 3355 | 1712 |
| 324 | 20230726 | 132800 | 2059328085 | 3350 | 3355 | 3355 | 3350 | 1334 |
| 325 | 20230726 | 132700 | 2054853885 | 3355 | 3370 | 3370 | 3355 | 591 |
| 326 | 20230726 | 132600 | 2052869580 | 3370 | 3370 | 3370 | 3370 | 313 |
| 327 | 20230726 | 132500 | 2051814770 | 3350 | 3375 | 3375 | 3350 | 2090 |
| 328 | 20230726 | 132400 | 2044804795 | 3400 | 3405 | 3405 | 3400 | 5 |
| 329 | 20230726 | 132300 | 2044787790 | 3405 | 3405 | 3405 | 3405 | 0 |
| 330 | 20230726 | 132200 | 2044787790 | 3405 | 3405 | 3405 | 3405 | 1 |
| 331 | 20230726 | 132100 | 2044784385 | 3375 | 3380 | 3380 | 3375 | 3509 |
| 332 | 20230726 | 132000 | 2032924760 | 3375 | 3375 | 3375 | 3375 | 20 |
| 333 | 20230726 | 131900 | 2032857260 | 3375 | 3395 | 3400 | 3375 | 5009 |
| 334 | 20230726 | 131800 | 2015845160 | 3395 | 3395 | 3395 | 3395 | 0 |
| 335 | 20230726 | 131700 | 2015845160 | 3395 | 3385 | 3395 | 3365 | 1090 |
| 336 | 20230726 | 131600 | 2012152310 | 3395 | 3395 | 3395 | 3395 | 0 |
| 337 | 20230726 | 131500 | 2012152310 | 3395 | 3395 | 3395 | 3385 | 150 |
| 338 | 20230726 | 131400 | 2011644530 | 3400 | 3390 | 3400 | 3380 | 1434 |
| 339 | 20230726 | 131300 | 2006781415 | 3390 | 3370 | 3390 | 3365 | 2186 |
| 340 | 20230726 | 131200 | 1999400405 | 3370 | 3370 | 3370 | 3350 | 3842 |
| 341 | 20230726 | 131100 | 1986508005 | 3370 | 3355 | 3370 | 3355 | 113 |
| 342 | 20230726 | 131000 | 1986128450 | 3355 | 3360 | 3360 | 3355 | 200 |
| 343 | 20230726 | 130900 | 1985457445 | 3355 | 3355 | 3355 | 3355 | 528 |
| 344 | 20230726 | 130800 | 1983686005 | 3375 | 3355 | 3375 | 3355 | 1055 |
| 345 | 20230726 | 130700 | 1980146460 | 3375 | 3370 | 3375 | 3370 | 2001 |
| 346 | 20230726 | 130600 | 1973393185 | 3375 | 3370 | 3375 | 3370 | 1288 |
| 347 | 20230726 | 130500 | 1969051185 | 3370 | 3360 | 3370 | 3355 | 2081 |
| 348 | 20230726 | 130400 | 1962054065 | 3360 | 3370 | 3370 | 3360 | 299 |
| 349 | 20230726 | 130300 | 1961049415 | 3360 | 3360 | 3360 | 3360 | 70 |
| 350 | 20230726 | 130200 | 1960814215 | 3370 | 3370 | 3370 | 3370 | 32 |
| 351 | 20230726 | 130100 | 1960706375 | 3375 | 3375 | 3375 | 3375 | 0 |
| 352 | 20230726 | 130000 | 1960706375 | 3375 | 3375 | 3375 | 3375 | 41 |
| 353 | 20230726 | 125900 | 1960568000 | 3375 | 3375 | 3375 | 3375 | 500 |
| 354 | 20230726 | 125800 | 1958880500 | 3375 | 3375 | 3375 | 3375 | 14 |
| 355 | 20230726 | 125700 | 1958833250 | 3385 | 3385 | 3385 | 3385 | 0 |
| 356 | 20230726 | 125600 | 1958833250 | 3385 | 3385 | 3385 | 3385 | 0 |
| 357 | 20230726 | 125500 | 1958833250 | 3385 | 3385 | 3385 | 3385 | 1 |
| 358 | 20230726 | 125400 | 1958829865 | 3360 | 3370 | 3375 | 3360 | 1053 |
| 359 | 20230726 | 125300 | 1955285830 | 3360 | 3360 | 3360 | 3360 | 0 |
| 360 | 20230726 | 125200 | 1955285830 | 3360 | 3360 | 3395 | 3360 | 7884 |
| 361 | 20230726 | 125100 | 1928714370 | 3360 | 3380 | 3395 | 3360 | 8731 |
| 362 | 20230726 | 125000 | 1899220935 | 3380 | 3385 | 3385 | 3380 | 806 |
| 363 | 20230726 | 124900 | 1896493130 | 3390 | 3375 | 3390 | 3375 | 1574 |
| 364 | 20230726 | 124800 | 1891169260 | 3375 | 3375 | 3385 | 3375 | 231 |
| 365 | 20230726 | 124700 | 1890389425 | 3370 | 3370 | 3380 | 3370 | 154 |
| 366 | 20230726 | 124600 | 1889869270 | 3355 | 3355 | 3355 | 3355 | 235 |
| 367 | 20230726 | 124500 | 1889080845 | 3355 | 3360 | 3360 | 3355 | 254 |
| 368 | 20230726 | 124400 | 1888227925 | 3355 | 3380 | 3380 | 3355 | 4664 |
| 369 | 20230726 | 124300 | 1872467280 | 3380 | 3380 | 3380 | 3380 | 2044 |
| 370 | 20230726 | 124200 | 1865558560 | 3380 | 3365 | 3385 | 3365 | 3834 |
| 371 | 20230726 | 124100 | 1852600445 | 3370 | 3350 | 3370 | 3350 | 884 |
| 372 | 20230726 | 124000 | 1849639005 | 3355 | 3360 | 3370 | 3355 | 3732 |
| 373 | 20230726 | 123900 | 1837117630 | 3360 | 3370 | 3370 | 3360 | 42 |
| 374 | 20230726 | 123800 | 1836976210 | 3370 | 3360 | 3370 | 3360 | 324 |
| 375 | 20230726 | 123700 | 1835887510 | 3360 | 3360 | 3360 | 3355 | 1024 |
| 376 | 20230726 | 123600 | 1832447870 | 3360 | 3365 | 3375 | 3360 | 1452 |
| 377 | 20230726 | 123500 | 1827565965 | 3365 | 3370 | 3370 | 3365 | 512 |
| 378 | 20230726 | 123400 | 1825842635 | 3370 | 3380 | 3380 | 3370 | 71 |
| 379 | 20230726 | 123300 | 1825603265 | 3380 | 3370 | 3380 | 3370 | 387 |
| 380 | 20230726 | 123200 | 1824298390 | 3370 | 3370 | 3370 | 3370 | 15 |
| 381 | 20230726 | 123100 | 1824247840 | 3370 | 3375 | 3375 | 3370 | 346 |
| 382 | 20230726 | 123000 | 1823080135 | 3380 | 3380 | 3380 | 3375 | 587 |
| 383 | 20230726 | 122900 | 1821098980 | 3380 | 3380 | 3380 | 3380 | 500 |
| 384 | 20230726 | 122800 | 1819408980 | 3385 | 3385 | 3385 | 3385 | 0 |
| 385 | 20230726 | 122700 | 1819408980 | 3385 | 3385 | 3385 | 3385 | 0 |
| 386 | 20230726 | 122600 | 1819408980 | 3385 | 3380 | 3385 | 3380 | 161 |
| 387 | 20230726 | 122500 | 1818864680 | 3380 | 3360 | 3380 | 3355 | 802 |
| 388 | 20230726 | 122400 | 1816170705 | 3380 | 3380 | 3380 | 3380 | 1600 |
| 389 | 20230726 | 122300 | 1810762705 | 3380 | 3375 | 3380 | 3360 | 1420 |
| 390 | 20230726 | 122200 | 1805973730 | 3360 | 3365 | 3365 | 3360 | 2591 |
| 391 | 20230726 | 122100 | 1797261920 | 3365 | 3365 | 3365 | 3365 | 70 |
| 392 | 20230726 | 122000 | 1797026370 | 3360 | 3360 | 3375 | 3360 | 2135 |
| 393 | 20230726 | 121900 | 1789846010 | 3360 | 3365 | 3365 | 3360 | 1540 |
| 394 | 20230726 | 121800 | 1784671315 | 3365 | 3370 | 3370 | 3365 | 1011 |
| 395 | 20230726 | 121700 | 1781269245 | 3370 | 3370 | 3370 | 3370 | 0 |
| 396 | 20230726 | 121600 | 1781269245 | 3370 | 3385 | 3385 | 3370 | 1462 |
| 397 | 20230726 | 121500 | 1776341025 | 3385 | 3380 | 3385 | 3380 | 539 |
| 398 | 20230726 | 121400 | 1774519195 | 3380 | 3395 | 3395 | 3375 | 263 |
| 399 | 20230726 | 121300 | 1773630220 | 3390 | 3375 | 3390 | 3375 | 18 |
| 400 | 20230726 | 121200 | 1773569320 | 3375 | 3375 | 3375 | 3375 | 907 |
| 401 | 20230726 | 121100 | 1770508195 | 3395 | 3395 | 3395 | 3395 | 10 |
| 402 | 20230726 | 121000 | 1770474245 | 3375 | 3385 | 3385 | 3375 | 1001 |
| 403 | 20230726 | 120900 | 1767094050 | 3385 | 3385 | 3385 | 3385 | 0 |
| 404 | 20230726 | 120800 | 1767094050 | 3385 | 3385 | 3385 | 3385 | 0 |
| 405 | 20230726 | 120700 | 1767094050 | 3385 | 3385 | 3385 | 3385 | 1218 |
| 406 | 20230726 | 120600 | 1762971120 | 3385 | 3395 | 3395 | 3385 | 33 |
| 407 | 20230726 | 120500 | 1762859405 | 3395 | 3395 | 3395 | 3395 | 0 |
| 408 | 20230726 | 120400 | 1762859405 | 3395 | 3395 | 3395 | 3395 | 4 |
| 409 | 20230726 | 120300 | 1762845825 | 3395 | 3395 | 3395 | 3395 | 1 |
| 410 | 20230726 | 120200 | 1762842430 | 3375 | 3385 | 3385 | 3375 | 315 |
| 411 | 20230726 | 120100 | 1761777775 | 3380 | 3380 | 3380 | 3380 | 0 |
| 412 | 20230726 | 120000 | 1761777775 | 3380 | 3380 | 3380 | 3380 | 3 |
| 413 | 20230726 | 115900 | 1761767635 | 3380 | 3380 | 3380 | 3380 | 1000 |
| 414 | 20230726 | 115800 | 1758387635 | 3380 | 3380 | 3380 | 3380 | 1663 |
| 415 | 20230726 | 115700 | 1752766695 | 3380 | 3400 | 3400 | 3380 | 2759 |
| 416 | 20230726 | 115600 | 1743438425 | 3395 | 3395 | 3395 | 3395 | 0 |
| 417 | 20230726 | 115500 | 1743438425 | 3395 | 3395 | 3395 | 3395 | 6 |
| 418 | 20230726 | 115400 | 1743418055 | 3390 | 3400 | 3400 | 3390 | 300 |
| 419 | 20230726 | 115300 | 1742400995 | 3405 | 3405 | 3405 | 3405 | 1 |
| 420 | 20230726 | 115200 | 1742397590 | 3380 | 3395 | 3415 | 3380 | 630 |
| 421 | 20230726 | 115100 | 1740265370 | 3395 | 3395 | 3395 | 3395 | 138 |
| 422 | 20230726 | 115000 | 1739796860 | 3395 | 3395 | 3395 | 3395 | 108 |
| 423 | 20230726 | 114900 | 1739430200 | 3395 | 3395 | 3395 | 3395 | 0 |
| 424 | 20230726 | 114800 | 1739430200 | 3395 | 3410 | 3410 | 3395 | 683 |
| 425 | 20230726 | 114700 | 1737107920 | 3410 | 3410 | 3410 | 3410 | 195 |
| 426 | 20230726 | 114600 | 1736442970 | 3425 | 3415 | 3425 | 3415 | 77 |
| 427 | 20230726 | 114500 | 1736179260 | 3410 | 3415 | 3415 | 3410 | 2 |
| 428 | 20230726 | 114400 | 1736172435 | 3425 | 3420 | 3425 | 3420 | 300 |
| 429 | 20230726 | 114300 | 1735145435 | 3430 | 3420 | 3430 | 3410 | 224 |
| 430 | 20230726 | 114200 | 1734379575 | 3430 | 3430 | 3430 | 3425 | 602 |
| 431 | 20230726 | 114100 | 1732314720 | 3430 | 3405 | 3430 | 3405 | 390 |
| 432 | 20230726 | 114000 | 1730986745 | 3405 | 3435 | 3435 | 3405 | 15072 |
| 433 | 20230726 | 113900 | 1679289765 | 3430 | 3410 | 3445 | 3410 | 25547 |
| 434 | 20230726 | 113800 | 1591681465 | 3405 | 3405 | 3405 | 3405 | 11 |
| 435 | 20230726 | 113700 | 1591644010 | 3405 | 3405 | 3405 | 3405 | 1998 |
| 436 | 20230726 | 113600 | 1584840820 | 3405 | 3400 | 3405 | 3400 | 24 |
| 437 | 20230726 | 113500 | 1584759215 | 3390 | 3405 | 3405 | 3390 | 1060 |
| 438 | 20230726 | 113400 | 1581165165 | 3405 | 3405 | 3405 | 3405 | 81 |
| 439 | 20230726 | 113300 | 1580889360 | 3410 | 3405 | 3410 | 3400 | 554 |
| 440 | 20230726 | 113200 | 1579005390 | 3405 | 3400 | 3405 | 3390 | 1652 |
| 441 | 20230726 | 113100 | 1573404595 | 3400 | 3400 | 3405 | 3400 | 2844 |
| 442 | 20230726 | 113000 | 1563734790 | 3400 | 3390 | 3400 | 3390 | 7397 |
| 443 | 20230726 | 112900 | 1538593215 | 3395 | 3390 | 3395 | 3390 | 651 |
| 444 | 20230726 | 112800 | 1536386320 | 3390 | 3385 | 3390 | 3385 | 1200 |
| 445 | 20230726 | 112700 | 1532321615 | 3375 | 3375 | 3385 | 3365 | 7183 |
| 446 | 20230726 | 112600 | 1508063105 | 3375 | 3375 | 3375 | 3375 | 0 |
| 447 | 20230726 | 112500 | 1508063105 | 3375 | 3365 | 3375 | 3365 | 362 |
| 448 | 20230726 | 112400 | 1506844735 | 3365 | 3375 | 3375 | 3365 | 5198 |
| 449 | 20230726 | 112300 | 1489322955 | 3370 | 3370 | 3380 | 3370 | 4829 |
| 450 | 20230726 | 112200 | 1473028125 | 3370 | 3370 | 3370 | 3365 | 1531 |
| 451 | 20230726 | 112100 | 1467869455 | 3375 | 3370 | 3375 | 3370 | 1472 |
| 452 | 20230726 | 112000 | 1462901815 | 3370 | 3370 | 3370 | 3370 | 34 |
| 453 | 20230726 | 111900 | 1462787235 | 3370 | 3370 | 3370 | 3370 | 21 |
| 454 | 20230726 | 111800 | 1462716465 | 3370 | 3365 | 3370 | 3365 | 110 |
| 455 | 20230726 | 111700 | 1462346275 | 3375 | 3365 | 3375 | 3365 | 652 |
| 456 | 20230726 | 111600 | 1460151225 | 3365 | 3360 | 3365 | 3360 | 309 |
| 457 | 20230726 | 111500 | 1459111700 | 3360 | 3365 | 3365 | 3360 | 729 |
| 458 | 20230726 | 111400 | 1456662245 | 3360 | 3360 | 3360 | 3360 | 0 |
| 459 | 20230726 | 111300 | 1456662245 | 3360 | 3360 | 3360 | 3360 | 20 |
| 460 | 20230726 | 111200 | 1456595045 | 3360 | 3360 | 3360 | 3360 | 9 |
| 461 | 20230726 | 111100 | 1456564805 | 3360 | 3360 | 3360 | 3360 | 81 |
| 462 | 20230726 | 111000 | 1456292645 | 3360 | 3360 | 3360 | 3360 | 43 |
| 463 | 20230726 | 110900 | 1456148165 | 3380 | 3370 | 3380 | 3355 | 3626 |
| 464 | 20230726 | 110800 | 1443920245 | 3375 | 3355 | 3375 | 3355 | 1502 |
| 465 | 20230726 | 110700 | 1438859120 | 3355 | 3355 | 3365 | 3355 | 318 |
| 466 | 20230726 | 110600 | 1437792080 | 3355 | 3355 | 3365 | 3355 | 694 |
| 467 | 20230726 | 110500 | 1435460850 | 3355 | 3360 | 3360 | 3355 | 151 |
| 468 | 20230726 | 110400 | 1434953995 | 3360 | 3365 | 3375 | 3360 | 6918 |
| 469 | 20230726 | 110300 | 1411687465 | 3375 | 3360 | 3375 | 3360 | 7078 |
| 470 | 20230726 | 110200 | 1387905370 | 3360 | 3355 | 3375 | 3355 | 4652 |
| 471 | 20230726 | 110100 | 1372274350 | 3365 | 3355 | 3375 | 3355 | 3880 |
| 472 | 20230726 | 110000 | 1359211685 | 3360 | 3355 | 3360 | 3350 | 686 |
| 473 | 20230726 | 105900 | 1356913330 | 3360 | 3360 | 3360 | 3360 | 900 |
| 474 | 20230726 | 105800 | 1353889330 | 3365 | 3360 | 3365 | 3350 | 1515 |
| 475 | 20230726 | 105700 | 1348802375 | 3360 | 3360 | 3360 | 3360 | 310 |
| 476 | 20230726 | 105600 | 1347760775 | 3365 | 3375 | 3380 | 3360 | 4062 |
| 477 | 20230726 | 105500 | 1334066825 | 3360 | 3360 | 3370 | 3355 | 3301 |
| 478 | 20230726 | 105400 | 1322966375 | 3360 | 3350 | 3360 | 3350 | 103 |
| 479 | 20230726 | 105300 | 1322621305 | 3375 | 3375 | 3375 | 3375 | 0 |
| 480 | 20230726 | 105200 | 1322621305 | 3375 | 3365 | 3375 | 3345 | 689 |
| 481 | 20230726 | 105100 | 1320306230 | 3365 | 3365 | 3365 | 3365 | 251 |
| 482 | 20230726 | 105000 | 1319461615 | 3355 | 3320 | 3355 | 3305 | 21997 |
| 483 | 20230726 | 104900 | 1245931095 | 3315 | 3285 | 3315 | 3255 | 2569 |
| 484 | 20230726 | 104800 | 1237457970 | 3310 | 3310 | 3315 | 3240 | 18951 |
| 485 | 20230726 | 104700 | 1175478370 | 3310 | 3290 | 3310 | 3290 | 4822 |
| 486 | 20230726 | 104600 | 1159563740 | 3295 | 3295 | 3310 | 3295 | 11649 |
| 487 | 20230726 | 104500 | 1121156480 | 3295 | 3300 | 3320 | 3295 | 1195 |
| 488 | 20230726 | 104400 | 1117212965 | 3300 | 3305 | 3305 | 3300 | 2611 |
| 489 | 20230726 | 104300 | 1108584200 | 3300 | 3330 | 3335 | 3300 | 5668 |
| 490 | 20230726 | 104200 | 1089845455 | 3345 | 3340 | 3345 | 3340 | 1874 |
| 491 | 20230726 | 104100 | 1083582295 | 3340 | 3340 | 3340 | 3335 | 712 |
| 492 | 20230726 | 104000 | 1081204265 | 3345 | 3330 | 3345 | 3320 | 2626 |
| 493 | 20230726 | 103900 | 1072444925 | 3330 | 3320 | 3335 | 3320 | 2176 |
| 494 | 20230726 | 103800 | 1065204225 | 3315 | 3320 | 3325 | 3315 | 1065 |
| 495 | 20230726 | 103700 | 1061671105 | 3340 | 3345 | 3345 | 3340 | 1325 |
| 496 | 20230726 | 103600 | 1057238995 | 3325 | 3325 | 3345 | 3315 | 6410 |
| 497 | 20230726 | 103500 | 1035902985 | 3320 | 3350 | 3350 | 3320 | 322 |
| 498 | 20230726 | 103400 | 1034832925 | 3320 | 3350 | 3350 | 3320 | 553 |
| 499 | 20230726 | 103300 | 1032986360 | 3365 | 3345 | 3395 | 3340 | 5469 |
| 500 | 20230726 | 103200 | 1014558210 | 3340 | 3340 | 3350 | 3340 | 188 |
| 501 | 20230726 | 103100 | 1013928580 | 3340 | 3360 | 3360 | 3340 | 4351 |
| 502 | 20230726 | 103000 | 999332435 | 3340 | 3340 | 3360 | 3330 | 6479 |
| 503 | 20230726 | 102900 | 977644530 | 3340 | 3340 | 3360 | 3300 | 4467 |
| 504 | 20230726 | 102800 | 962781085 | 3340 | 3340 | 3380 | 3340 | 768 |
| 505 | 20230726 | 102700 | 960205705 | 3340 | 3355 | 3355 | 3340 | 6739 |
| 506 | 20230726 | 102600 | 937677790 | 3355 | 3360 | 3360 | 3355 | 2137 |
| 507 | 20230726 | 102500 | 930501470 | 3365 | 3370 | 3385 | 3360 | 2910 |
| 508 | 20230726 | 102400 | 920694290 | 3375 | 3375 | 3375 | 3375 | 860 |
| 509 | 20230726 | 102300 | 917791790 | 3375 | 3380 | 3390 | 3375 | 2948 |
| 510 | 20230726 | 102200 | 907816945 | 3380 | 3390 | 3390 | 3380 | 1209 |
| 511 | 20230726 | 102100 | 903720435 | 3380 | 3380 | 3380 | 3380 | 6105 |
| 512 | 20230726 | 102000 | 883085535 | 3380 | 3380 | 3390 | 3380 | 2704 |
| 513 | 20230726 | 101900 | 873944205 | 3375 | 3380 | 3380 | 3375 | 1302 |
| 514 | 20230726 | 101800 | 869544945 | 3380 | 3395 | 3395 | 3380 | 200 |
| 515 | 20230726 | 101700 | 868867025 | 3395 | 3390 | 3395 | 3390 | 1058 |
| 516 | 20230726 | 101600 | 865276045 | 3385 | 3405 | 3405 | 3365 | 6225 |
| 517 | 20230726 | 101500 | 844241010 | 3405 | 3400 | 3405 | 3380 | 274 |
| 518 | 20230726 | 101400 | 843311810 | 3400 | 3400 | 3410 | 3380 | 4412 |
| 519 | 20230726 | 101300 | 828295940 | 3400 | 3400 | 3400 | 3395 | 4531 |
| 520 | 20230726 | 101200 | 812892045 | 3395 | 3395 | 3395 | 3370 | 568 |
| 521 | 20230726 | 101100 | 810966345 | 3395 | 3395 | 3395 | 3395 | 100 |
| 522 | 20230726 | 101000 | 810626845 | 3395 | 3370 | 3395 | 3365 | 833 |
| 523 | 20230726 | 100900 | 807816275 | 3400 | 3385 | 3400 | 3375 | 1264 |
| 524 | 20230726 | 100800 | 803543650 | 3390 | 3400 | 3400 | 3390 | 1056 |
| 525 | 20230726 | 100700 | 799953760 | 3405 | 3405 | 3405 | 3405 | 121 |
| 526 | 20230726 | 100600 | 799541755 | 3410 | 3395 | 3410 | 3395 | 1793 |
| 527 | 20230726 | 100500 | 793448615 | 3400 | 3395 | 3400 | 3380 | 1564 |
| 528 | 20230726 | 100400 | 788137040 | 3380 | 3380 | 3400 | 3380 | 5149 |
| 529 | 20230726 | 100300 | 770729830 | 3380 | 3395 | 3395 | 3380 | 2280 |
| 530 | 20230726 | 100200 | 763007815 | 3410 | 3385 | 3410 | 3385 | 402 |
| 531 | 20230726 | 100100 | 761646520 | 3380 | 3385 | 3415 | 3380 | 5710 |
| 532 | 20230726 | 100000 | 742340855 | 3380 | 3400 | 3425 | 3375 | 4126 |
| 533 | 20230726 | 095900 | 728319990 | 3400 | 3375 | 3400 | 3350 | 5037 |
| 534 | 20230726 | 095800 | 711391490 | 3395 | 3395 | 3395 | 3375 | 6937 |
| 535 | 20230726 | 095700 | 687950345 | 3395 | 3400 | 3410 | 3395 | 992 |
| 536 | 20230726 | 095600 | 684578555 | 3400 | 3400 | 3410 | 3395 | 1390 |
| 537 | 20230726 | 095500 | 679855260 | 3400 | 3400 | 3400 | 3400 | 583 |
| 538 | 20230726 | 095400 | 677873060 | 3400 | 3400 | 3405 | 3400 | 149 |
| 539 | 20230726 | 095300 | 677365875 | 3395 | 3395 | 3400 | 3395 | 201 |
| 540 | 20230726 | 095200 | 676682740 | 3395 | 3425 | 3425 | 3395 | 753 |
| 541 | 20230726 | 095100 | 674124310 | 3430 | 3425 | 3430 | 3410 | 2418 |
| 542 | 20230726 | 095000 | 665846305 | 3425 | 3425 | 3425 | 3425 | 6 |
| 543 | 20230726 | 094900 | 665825755 | 3435 | 3435 | 3435 | 3435 | 0 |
| 544 | 20230726 | 094800 | 665825755 | 3435 | 3420 | 3435 | 3400 | 241 |
| 545 | 20230726 | 094700 | 665001330 | 3400 | 3410 | 3410 | 3380 | 13767 |
| 546 | 20230726 | 094600 | 618263390 | 3410 | 3415 | 3415 | 3410 | 2148 |
| 547 | 20230726 | 094500 | 610934990 | 3415 | 3430 | 3440 | 3415 | 33 |
| 548 | 20230726 | 094400 | 610822080 | 3420 | 3420 | 3425 | 3420 | 1787 |
| 549 | 20230726 | 094300 | 604709345 | 3420 | 3420 | 3420 | 3420 | 736 |
| 550 | 20230726 | 094200 | 602192225 | 3420 | 3420 | 3420 | 3420 | 300 |
| 551 | 20230726 | 094100 | 601166225 | 3415 | 3425 | 3425 | 3415 | 1624 |
| 552 | 20230726 | 094000 | 595607065 | 3425 | 3425 | 3425 | 3425 | 580 |
| 553 | 20230726 | 093900 | 593620565 | 3445 | 3445 | 3445 | 3445 | 5 |
| 554 | 20230726 | 093800 | 593603340 | 3445 | 3425 | 3450 | 3425 | 1428 |
| 555 | 20230726 | 093700 | 588678825 | 3450 | 3415 | 3455 | 3415 | 872 |
| 556 | 20230726 | 093600 | 585669695 | 3445 | 3420 | 3445 | 3410 | 1140 |
| 557 | 20230726 | 093500 | 581757515 | 3445 | 3405 | 3445 | 3405 | 674 |
| 558 | 20230726 | 093400 | 579436120 | 3400 | 3425 | 3450 | 3390 | 5560 |
| 559 | 20230726 | 093300 | 560396355 | 3425 | 3425 | 3425 | 3425 | 2554 |
| 560 | 20230726 | 093200 | 551648905 | 3430 | 3410 | 3430 | 3390 | 6866 |
| 561 | 20230726 | 093100 | 528282960 | 3410 | 3435 | 3435 | 3400 | 17153 |
| 562 | 20230726 | 093000 | 469844830 | 3415 | 3420 | 3435 | 3415 | 837 |
| 563 | 20230726 | 092900 | 466984960 | 3420 | 3420 | 3420 | 3420 | 1739 |
| 564 | 20230726 | 092800 | 461037580 | 3420 | 3415 | 3420 | 3415 | 206 |
| 565 | 20230726 | 092700 | 460333110 | 3420 | 3430 | 3440 | 3420 | 4208 |
| 566 | 20230726 | 092600 | 445905845 | 3430 | 3420 | 3430 | 3415 | 1541 |
| 567 | 20230726 | 092500 | 440638585 | 3430 | 3430 | 3435 | 3415 | 2460 |
| 568 | 20230726 | 092400 | 432205580 | 3430 | 3445 | 3445 | 3430 | 945 |
| 569 | 20230726 | 092300 | 428964090 | 3445 | 3440 | 3455 | 3440 | 916 |
| 570 | 20230726 | 092200 | 425804090 | 3445 | 3430 | 3445 | 3420 | 8735 |
| 571 | 20230726 | 092100 | 395850180 | 3430 | 3445 | 3455 | 3430 | 52 |
| 572 | 20230726 | 092000 | 395670920 | 3425 | 3440 | 3445 | 3425 | 4213 |
| 573 | 20230726 | 091900 | 381217970 | 3445 | 3475 | 3475 | 3445 | 1719 |
| 574 | 20230726 | 091800 | 375279580 | 3465 | 3480 | 3480 | 3465 | 952 |
| 575 | 20230726 | 091700 | 371971630 | 3480 | 3460 | 3480 | 3460 | 4805 |
| 576 | 20230726 | 091600 | 355297305 | 3450 | 3420 | 3450 | 3415 | 6030 |
| 577 | 20230726 | 091500 | 334656885 | 3445 | 3440 | 3450 | 3420 | 9743 |
| 578 | 20230726 | 091400 | 301205795 | 3445 | 3415 | 3450 | 3415 | 1622 |
| 579 | 20230726 | 091300 | 295636170 | 3410 | 3455 | 3460 | 3410 | 14706 |
| 580 | 20230726 | 091200 | 245190345 | 3455 | 3480 | 3480 | 3455 | 1646 |
| 581 | 20230726 | 091100 | 239495920 | 3485 | 3460 | 3490 | 3460 | 3318 |
| 582 | 20230726 | 091000 | 227948860 | 3485 | 3480 | 3485 | 3475 | 1826 |
| 583 | 20230726 | 090900 | 221591125 | 3480 | 3455 | 3480 | 3450 | 2245 |
| 584 | 20230726 | 090800 | 213819895 | 3455 | 3435 | 3470 | 3430 | 9966 |
| 585 | 20230726 | 090700 | 179495230 | 3430 | 3450 | 3470 | 3430 | 7482 |
| 586 | 20230726 | 090600 | 153753155 | 3470 | 3480 | 3485 | 3460 | 5352 |
| 587 | 20230726 | 090500 | 135197650 | 3465 | 3460 | 3465 | 3460 | 1693 |
| 588 | 20230726 | 090400 | 129333060 | 3460 | 3490 | 3495 | 3435 | 19257 |
| 589 | 20230726 | 090300 | 62388925 | 3485 | 3525 | 3525 | 3480 | 10187 |
| 590 | 20230726 | 090200 | 26718435 | 3525 | 3555 | 3555 | 3525 | 2756 |
| 591 | 20230726 | 090100 | 16982485 | 3555 | 3560 | 3560 | 3545 | 123 |
| 592 | 20230726 | 090000 | 16544625 | 3545 | 3545 | 3560 | 3545 | 4666 |