31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 2507 |
| 3 | 20230726 | 193100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 4 | 20230726 | 193000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 5 | 20230726 | 192900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 6 | 20230726 | 192800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 7 | 20230726 | 192700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 8 | 20230726 | 192600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 9 | 20230726 | 192500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 10 | 20230726 | 192400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 11 | 20230726 | 192300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 12 | 20230726 | 192200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 13 | 20230726 | 192100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 14 | 20230726 | 192000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 15 | 20230726 | 191900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 16 | 20230726 | 191800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 17 | 20230726 | 191700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 18 | 20230726 | 191600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 19 | 20230726 | 191500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 20 | 20230726 | 191400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 21 | 20230726 | 191300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 22 | 20230726 | 191200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 23 | 20230726 | 191100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 24 | 20230726 | 191000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 25 | 20230726 | 190900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 26 | 20230726 | 190800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 27 | 20230726 | 190700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 28 | 20230726 | 190600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 29 | 20230726 | 190500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 30 | 20230726 | 190400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 31 | 20230726 | 190300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 32 | 20230726 | 190200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 2507 |
| 33 | 20230726 | 190100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 34 | 20230726 | 190000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 35 | 20230726 | 185900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 36 | 20230726 | 185800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 37 | 20230726 | 185700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 38 | 20230726 | 185600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 39 | 20230726 | 185500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 40 | 20230726 | 185400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 41 | 20230726 | 185300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 42 | 20230726 | 185200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 43 | 20230726 | 185100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 44 | 20230726 | 185000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 45 | 20230726 | 184900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 46 | 20230726 | 184800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 47 | 20230726 | 184700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 48 | 20230726 | 184600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 49 | 20230726 | 184500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 50 | 20230726 | 184400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 51 | 20230726 | 184300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 52 | 20230726 | 184200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 53 | 20230726 | 184100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 54 | 20230726 | 184000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 55 | 20230726 | 183900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 56 | 20230726 | 183800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 57 | 20230726 | 183700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 58 | 20230726 | 183600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 59 | 20230726 | 183500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 60 | 20230726 | 183400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 61 | 20230726 | 183300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 62 | 20230726 | 183200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 2507 |
| 63 | 20230726 | 183100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 64 | 20230726 | 183000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 65 | 20230726 | 182900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 66 | 20230726 | 182800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 67 | 20230726 | 182700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 68 | 20230726 | 182600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 69 | 20230726 | 182500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 70 | 20230726 | 182400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 71 | 20230726 | 182300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 72 | 20230726 | 182200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 73 | 20230726 | 182100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 74 | 20230726 | 182000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 75 | 20230726 | 181900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 76 | 20230726 | 181800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 77 | 20230726 | 181700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 78 | 20230726 | 181600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 79 | 20230726 | 181500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 80 | 20230726 | 181400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 81 | 20230726 | 181300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 82 | 20230726 | 181200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 83 | 20230726 | 181100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 84 | 20230726 | 181000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 85 | 20230726 | 180900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 86 | 20230726 | 180800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 87 | 20230726 | 180700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 88 | 20230726 | 180600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 89 | 20230726 | 180500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 90 | 20230726 | 180400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 91 | 20230726 | 180300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 92 | 20230726 | 180200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 2507 |
| 93 | 20230726 | 180100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 94 | 20230726 | 180000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 95 | 20230726 | 175900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 96 | 20230726 | 175800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 97 | 20230726 | 175700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 98 | 20230726 | 175600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 99 | 20230726 | 175500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 100 | 20230726 | 175400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 101 | 20230726 | 175300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 102 | 20230726 | 175200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 103 | 20230726 | 175100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 104 | 20230726 | 175000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 105 | 20230726 | 174900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 106 | 20230726 | 174800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 107 | 20230726 | 174700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 108 | 20230726 | 174600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 109 | 20230726 | 174500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 110 | 20230726 | 174400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 111 | 20230726 | 174300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 112 | 20230726 | 174200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 113 | 20230726 | 174100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 114 | 20230726 | 174000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 115 | 20230726 | 173900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 116 | 20230726 | 173800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 117 | 20230726 | 173700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 118 | 20230726 | 173600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 119 | 20230726 | 173500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 120 | 20230726 | 173400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 121 | 20230726 | 173300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 122 | 20230726 | 173200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 2507 |
| 123 | 20230726 | 173100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 124 | 20230726 | 173000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 125 | 20230726 | 172900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 126 | 20230726 | 172800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 127 | 20230726 | 172700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 128 | 20230726 | 172600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 129 | 20230726 | 172500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 130 | 20230726 | 172400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 131 | 20230726 | 172300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 132 | 20230726 | 172200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 133 | 20230726 | 172100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 134 | 20230726 | 172000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 135 | 20230726 | 171900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 136 | 20230726 | 171800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 137 | 20230726 | 171700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 138 | 20230726 | 171600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 139 | 20230726 | 171500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 140 | 20230726 | 171400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 141 | 20230726 | 171300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 142 | 20230726 | 171200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 143 | 20230726 | 171100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 144 | 20230726 | 171000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 145 | 20230726 | 170900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 146 | 20230726 | 170800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 147 | 20230726 | 170700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 148 | 20230726 | 170600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 149 | 20230726 | 170500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 150 | 20230726 | 170400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 151 | 20230726 | 170300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 152 | 20230726 | 170200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 2507 |
| 153 | 20230726 | 170100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 154 | 20230726 | 170000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 155 | 20230726 | 165900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 156 | 20230726 | 165800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 157 | 20230726 | 165700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 158 | 20230726 | 165600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 159 | 20230726 | 165500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 160 | 20230726 | 165400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 161 | 20230726 | 165300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 162 | 20230726 | 165200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 163 | 20230726 | 165100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 164 | 20230726 | 165000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 165 | 20230726 | 164900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 166 | 20230726 | 164800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 167 | 20230726 | 164700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 168 | 20230726 | 164600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 169 | 20230726 | 164500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 170 | 20230726 | 164400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 171 | 20230726 | 164300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 172 | 20230726 | 164200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 173 | 20230726 | 164100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 174 | 20230726 | 164000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 175 | 20230726 | 163900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 176 | 20230726 | 163800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 177 | 20230726 | 163700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 178 | 20230726 | 163600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 179 | 20230726 | 163500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 180 | 20230726 | 163400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 181 | 20230726 | 163300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 182 | 20230726 | 163200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 2507 |
| 183 | 20230726 | 163100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 184 | 20230726 | 163000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 185 | 20230726 | 162900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 186 | 20230726 | 162800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 187 | 20230726 | 162700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 188 | 20230726 | 162600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 189 | 20230726 | 162500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 190 | 20230726 | 162400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 191 | 20230726 | 162300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 192 | 20230726 | 162200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 193 | 20230726 | 162100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 194 | 20230726 | 162000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 195 | 20230726 | 161900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 196 | 20230726 | 161800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 197 | 20230726 | 161700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 198 | 20230726 | 161600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 199 | 20230726 | 161500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 200 | 20230726 | 161400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 201 | 20230726 | 161300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 202 | 20230726 | 161200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 203 | 20230726 | 161100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 204 | 20230726 | 161000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 205 | 20230726 | 160900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 206 | 20230726 | 160800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 207 | 20230726 | 160700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 208 | 20230726 | 160600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 209 | 20230726 | 160500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 210 | 20230726 | 160400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 211 | 20230726 | 160300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 212 | 20230726 | 160200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 2507 |
| 213 | 20230726 | 160100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 214 | 20230726 | 160000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 215 | 20230726 | 155900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 216 | 20230726 | 155800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 217 | 20230726 | 155700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 218 | 20230726 | 155600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 219 | 20230726 | 155500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 220 | 20230726 | 155400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 221 | 20230726 | 155300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 222 | 20230726 | 155200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 223 | 20230726 | 155100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 224 | 20230726 | 155000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 225 | 20230726 | 154900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 226 | 20230726 | 154800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 227 | 20230726 | 154700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 228 | 20230726 | 154600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 229 | 20230726 | 154500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 230 | 20230726 | 154400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 231 | 20230726 | 154300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 232 | 20230726 | 154200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 233 | 20230726 | 154100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 234 | 20230726 | 154000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 235 | 20230726 | 153900 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 236 | 20230726 | 153800 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 237 | 20230726 | 153700 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 238 | 20230726 | 153600 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 239 | 20230726 | 153500 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 240 | 20230726 | 153400 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 241 | 20230726 | 153300 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 242 | 20230726 | 153200 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 2507 |
| 243 | 20230726 | 153100 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 0 |
| 244 | 20230726 | 153000 | 1129271770 | 3145 | 3145 | 3145 | 3145 | 2507 |
| 245 | 20230726 | 152900 | 1121387255 | 3145 | 3145 | 3145 | 3145 | 0 |
| 246 | 20230726 | 152800 | 1121387255 | 3145 | 3145 | 3145 | 3145 | 0 |
| 247 | 20230726 | 152700 | 1121387255 | 3145 | 3145 | 3145 | 3145 | 0 |
| 248 | 20230726 | 152600 | 1121387255 | 3145 | 3145 | 3145 | 3145 | 0 |
| 249 | 20230726 | 152500 | 1121387255 | 3145 | 3145 | 3145 | 3145 | 0 |
| 250 | 20230726 | 152400 | 1121387255 | 3145 | 3145 | 3145 | 3145 | 0 |
| 251 | 20230726 | 152300 | 1121387255 | 3145 | 3145 | 3145 | 3145 | 0 |
| 252 | 20230726 | 152200 | 1121387255 | 3145 | 3145 | 3145 | 3145 | 0 |
| 253 | 20230726 | 152100 | 1121387255 | 3145 | 3145 | 3145 | 3145 | 0 |
| 254 | 20230726 | 152000 | 1121387255 | 3145 | 3145 | 3145 | 3145 | 0 |
| 255 | 20230726 | 151900 | 1121387255 | 3145 | 3100 | 3145 | 3100 | 204 |
| 256 | 20230726 | 151800 | 1120754705 | 3125 | 3125 | 3125 | 3125 | 468 |
| 257 | 20230726 | 151700 | 1119292205 | 3100 | 3100 | 3100 | 3100 | 10 |
| 258 | 20230726 | 151600 | 1119261205 | 3100 | 3100 | 3100 | 3100 | 429 |
| 259 | 20230726 | 151500 | 1117931305 | 3095 | 3095 | 3095 | 3095 | 0 |
| 260 | 20230726 | 151400 | 1117931305 | 3095 | 3095 | 3095 | 3095 | 750 |
| 261 | 20230726 | 151300 | 1115610055 | 3095 | 3095 | 3095 | 3095 | 95 |
| 262 | 20230726 | 151200 | 1115316030 | 3095 | 3100 | 3100 | 3095 | 100 |
| 263 | 20230726 | 151100 | 1115006480 | 3095 | 3100 | 3100 | 3095 | 100 |
| 264 | 20230726 | 151000 | 1114696970 | 3100 | 3100 | 3150 | 3100 | 833 |
| 265 | 20230726 | 150900 | 1112111505 | 3100 | 3100 | 3100 | 3100 | 389 |
| 266 | 20230726 | 150800 | 1110905605 | 3095 | 3105 | 3105 | 3095 | 240 |
| 267 | 20230726 | 150700 | 1110160805 | 3105 | 3110 | 3110 | 3105 | 671 |
| 268 | 20230726 | 150600 | 1108075505 | 3110 | 3110 | 3110 | 3110 | 422 |
| 269 | 20230726 | 150500 | 1106763085 | 3110 | 3110 | 3110 | 3110 | 0 |
| 270 | 20230726 | 150400 | 1106763085 | 3110 | 3110 | 3110 | 3110 | 1 |
| 271 | 20230726 | 150300 | 1106759975 | 3095 | 3095 | 3095 | 3095 | 0 |
| 272 | 20230726 | 150200 | 1106759975 | 3095 | 3120 | 3120 | 3095 | 2970 |
| 273 | 20230726 | 150100 | 1097523355 | 3125 | 3125 | 3125 | 3125 | 290 |
| 274 | 20230726 | 150000 | 1096617105 | 3125 | 3125 | 3125 | 3125 | 621 |
| 275 | 20230726 | 145900 | 1094676480 | 3125 | 3130 | 3130 | 3125 | 2221 |
| 276 | 20230726 | 145800 | 1087730170 | 3130 | 3130 | 3130 | 3130 | 300 |
| 277 | 20230726 | 145700 | 1086791170 | 3150 | 3130 | 3150 | 3130 | 637 |
| 278 | 20230726 | 145600 | 1084788120 | 3130 | 3130 | 3130 | 3130 | 1780 |
| 279 | 20230726 | 145500 | 1079216720 | 3125 | 3125 | 3125 | 3125 | 205 |
| 280 | 20230726 | 145400 | 1078576095 | 3125 | 3125 | 3125 | 3125 | 0 |
| 281 | 20230726 | 145300 | 1078576095 | 3125 | 3125 | 3125 | 3125 | 1000 |
| 282 | 20230726 | 145200 | 1075451095 | 3125 | 3125 | 3125 | 3125 | 0 |
| 283 | 20230726 | 145100 | 1075451095 | 3125 | 3130 | 3150 | 3125 | 889 |
| 284 | 20230726 | 145000 | 1072668440 | 3130 | 3130 | 3130 | 3130 | 601 |
| 285 | 20230726 | 144900 | 1070787310 | 3120 | 3120 | 3120 | 3120 | 218 |
| 286 | 20230726 | 144800 | 1070107150 | 3120 | 3120 | 3120 | 3120 | 100 |
| 287 | 20230726 | 144700 | 1069795150 | 3120 | 3120 | 3120 | 3120 | 340 |
| 288 | 20230726 | 144600 | 1068734350 | 3120 | 3130 | 3130 | 3120 | 567 |
| 289 | 20230726 | 144500 | 1066964640 | 3135 | 3120 | 3135 | 3120 | 2155 |
| 290 | 20230726 | 144400 | 1060232210 | 3120 | 3120 | 3120 | 3120 | 0 |
| 291 | 20230726 | 144300 | 1060232210 | 3120 | 3120 | 3120 | 3110 | 706 |
| 292 | 20230726 | 144200 | 1058035295 | 3125 | 3135 | 3135 | 3125 | 236 |
| 293 | 20230726 | 144100 | 1057297585 | 3125 | 3125 | 3125 | 3125 | 300 |
| 294 | 20230726 | 144000 | 1056360085 | 3120 | 3120 | 3120 | 3120 | 2 |
| 295 | 20230726 | 143900 | 1056353845 | 3130 | 3130 | 3130 | 3130 | 561 |
| 296 | 20230726 | 143800 | 1054597915 | 3135 | 3135 | 3135 | 3135 | 0 |
| 297 | 20230726 | 143700 | 1054597915 | 3135 | 3135 | 3135 | 3135 | 0 |
| 298 | 20230726 | 143600 | 1054597915 | 3135 | 3135 | 3135 | 3135 | 0 |
| 299 | 20230726 | 143500 | 1054597915 | 3135 | 3130 | 3135 | 3125 | 162 |
| 300 | 20230726 | 143400 | 1054091010 | 3120 | 3120 | 3125 | 3120 | 700 |
| 301 | 20230726 | 143300 | 1051906920 | 3120 | 3120 | 3120 | 3120 | 0 |
| 302 | 20230726 | 143200 | 1051906920 | 3120 | 3135 | 3135 | 3120 | 2 |
| 303 | 20230726 | 143100 | 1051900665 | 3150 | 3150 | 3150 | 3150 | 1379 |
| 304 | 20230726 | 143000 | 1047556815 | 3175 | 3175 | 3175 | 3175 | 12 |
| 305 | 20230726 | 142900 | 1047518715 | 3175 | 3175 | 3175 | 3175 | 0 |
| 306 | 20230726 | 142800 | 1047518715 | 3175 | 3160 | 3175 | 3160 | 300 |
| 307 | 20230726 | 142700 | 1046569130 | 3155 | 3155 | 3155 | 3155 | 276 |
| 308 | 20230726 | 142600 | 1045698350 | 3155 | 3110 | 3155 | 3110 | 2600 |
| 309 | 20230726 | 142500 | 1037538730 | 3110 | 3115 | 3115 | 3110 | 1270 |
| 310 | 20230726 | 142400 | 1033586790 | 3115 | 3115 | 3115 | 3115 | 0 |
| 311 | 20230726 | 142300 | 1033586790 | 3115 | 3115 | 3115 | 3115 | 0 |
| 312 | 20230726 | 142200 | 1033586790 | 3115 | 3115 | 3115 | 3115 | 0 |
| 313 | 20230726 | 142100 | 1033586790 | 3115 | 3150 | 3150 | 3115 | 1647 |
| 314 | 20230726 | 142000 | 1028405235 | 3155 | 3155 | 3155 | 3155 | 660 |
| 315 | 20230726 | 141900 | 1026322935 | 3140 | 3150 | 3155 | 3140 | 3514 |
| 316 | 20230726 | 141800 | 1015242975 | 3160 | 3160 | 3160 | 3160 | 311 |
| 317 | 20230726 | 141700 | 1014260215 | 3160 | 3135 | 3160 | 3135 | 6993 |
| 318 | 20230726 | 141600 | 992239470 | 3130 | 3105 | 3130 | 3100 | 967 |
| 319 | 20230726 | 141500 | 989228565 | 3110 | 3110 | 3110 | 3110 | 826 |
| 320 | 20230726 | 141400 | 986659705 | 3130 | 3110 | 3130 | 3110 | 3065 |
| 321 | 20230726 | 141300 | 977100180 | 3115 | 3115 | 3115 | 3115 | 0 |
| 322 | 20230726 | 141200 | 977100180 | 3115 | 3115 | 3115 | 3115 | 0 |
| 323 | 20230726 | 141100 | 977100180 | 3115 | 3115 | 3115 | 3115 | 0 |
| 324 | 20230726 | 141000 | 977100180 | 3115 | 3115 | 3115 | 3115 | 500 |
| 325 | 20230726 | 140900 | 975542680 | 3115 | 3130 | 3130 | 3115 | 675 |
| 326 | 20230726 | 140800 | 973438555 | 3140 | 3140 | 3140 | 3140 | 0 |
| 327 | 20230726 | 140700 | 973438555 | 3140 | 3145 | 3145 | 3140 | 1254 |
| 328 | 20230726 | 140600 | 969495225 | 3150 | 3135 | 3150 | 3135 | 6454 |
| 329 | 20230726 | 140500 | 949189035 | 3125 | 3145 | 3150 | 3125 | 2042 |
| 330 | 20230726 | 140400 | 942774195 | 3150 | 3135 | 3150 | 3135 | 3392 |
| 331 | 20230726 | 140300 | 932110275 | 3150 | 3110 | 3155 | 3110 | 8241 |
| 332 | 20230726 | 140200 | 906266670 | 3100 | 3070 | 3100 | 3070 | 1500 |
| 333 | 20230726 | 140100 | 901638750 | 3070 | 3080 | 3080 | 3070 | 1738 |
| 334 | 20230726 | 140000 | 896301410 | 3070 | 3070 | 3070 | 3070 | 325 |
| 335 | 20230726 | 135900 | 895303660 | 3065 | 3060 | 3065 | 3060 | 1636 |
| 336 | 20230726 | 135800 | 890294070 | 3070 | 3070 | 3070 | 3060 | 1631 |
| 337 | 20230726 | 135700 | 885297100 | 3070 | 3070 | 3070 | 3070 | 3010 |
| 338 | 20230726 | 135600 | 876056400 | 3075 | 3075 | 3075 | 3075 | 505 |
| 339 | 20230726 | 135500 | 874503525 | 3080 | 3080 | 3080 | 3080 | 332 |
| 340 | 20230726 | 135400 | 873480965 | 3080 | 3075 | 3080 | 3070 | 2428 |
| 341 | 20230726 | 135300 | 866005420 | 3070 | 3070 | 3070 | 3060 | 171 |
| 342 | 20230726 | 135200 | 865480530 | 3075 | 3075 | 3075 | 3075 | 188 |
| 343 | 20230726 | 135100 | 864902430 | 3060 | 3060 | 3060 | 3060 | 2350 |
| 344 | 20230726 | 135000 | 857711430 | 3060 | 3060 | 3060 | 3060 | 2700 |
| 345 | 20230726 | 134900 | 849449430 | 3060 | 3060 | 3060 | 3060 | 0 |
| 346 | 20230726 | 134800 | 849449430 | 3060 | 3060 | 3060 | 3060 | 401 |
| 347 | 20230726 | 134700 | 848222370 | 3065 | 3075 | 3075 | 3065 | 2206 |
| 348 | 20230726 | 134600 | 841460970 | 3080 | 3080 | 3080 | 3080 | 0 |
| 349 | 20230726 | 134500 | 841460970 | 3080 | 3060 | 3080 | 3060 | 906 |
| 350 | 20230726 | 134400 | 838676610 | 3060 | 3060 | 3060 | 3060 | 500 |
| 351 | 20230726 | 134300 | 837146610 | 3080 | 3085 | 3085 | 3055 | 644 |
| 352 | 20230726 | 134200 | 835173000 | 3065 | 3065 | 3065 | 3065 | 0 |
| 353 | 20230726 | 134100 | 835173000 | 3065 | 3065 | 3065 | 3060 | 2450 |
| 354 | 20230726 | 134000 | 827666800 | 3070 | 3080 | 3080 | 3070 | 4748 |
| 355 | 20230726 | 133900 | 813064245 | 3095 | 3095 | 3095 | 3095 | 30 |
| 356 | 20230726 | 133800 | 812971395 | 3105 | 3105 | 3105 | 3105 | 0 |
| 357 | 20230726 | 133700 | 812971395 | 3105 | 3105 | 3105 | 3105 | 0 |
| 358 | 20230726 | 133600 | 812971395 | 3105 | 3105 | 3105 | 3105 | 2141 |
| 359 | 20230726 | 133500 | 806323590 | 3105 | 3105 | 3105 | 3105 | 0 |
| 360 | 20230726 | 133400 | 806323590 | 3105 | 3105 | 3105 | 3105 | 1 |
| 361 | 20230726 | 133300 | 806320485 | 3080 | 3080 | 3080 | 3080 | 0 |
| 362 | 20230726 | 133200 | 806320485 | 3080 | 3080 | 3080 | 3080 | 507 |
| 363 | 20230726 | 133100 | 804758925 | 3100 | 3100 | 3100 | 3100 | 388 |
| 364 | 20230726 | 133000 | 803556125 | 3100 | 3100 | 3100 | 3100 | 4 |
| 365 | 20230726 | 132900 | 803543725 | 3100 | 3100 | 3100 | 3100 | 108 |
| 366 | 20230726 | 132800 | 803208925 | 3100 | 3100 | 3100 | 3100 | 0 |
| 367 | 20230726 | 132700 | 803208925 | 3100 | 3100 | 3100 | 3100 | 0 |
| 368 | 20230726 | 132600 | 803208925 | 3100 | 3090 | 3100 | 3075 | 201 |
| 369 | 20230726 | 132500 | 802589080 | 3100 | 3080 | 3100 | 3080 | 36 |
| 370 | 20230726 | 132400 | 802477800 | 3090 | 3090 | 3090 | 3090 | 100 |
| 371 | 20230726 | 132300 | 802168800 | 3090 | 3090 | 3090 | 3090 | 0 |
| 372 | 20230726 | 132200 | 802168800 | 3090 | 3090 | 3090 | 3090 | 10 |
| 373 | 20230726 | 132100 | 802137900 | 3095 | 3100 | 3100 | 3095 | 620 |
| 374 | 20230726 | 132000 | 800216410 | 3110 | 3110 | 3110 | 3110 | 3 |
| 375 | 20230726 | 131900 | 800207080 | 3110 | 3085 | 3110 | 3085 | 1312 |
| 376 | 20230726 | 131800 | 796144590 | 3080 | 3075 | 3080 | 3075 | 1482 |
| 377 | 20230726 | 131700 | 791586675 | 3075 | 3075 | 3075 | 3075 | 0 |
| 378 | 20230726 | 131600 | 791586675 | 3075 | 3075 | 3075 | 3075 | 0 |
| 379 | 20230726 | 131500 | 791586675 | 3075 | 3075 | 3075 | 3075 | 547 |
| 380 | 20230726 | 131400 | 789904650 | 3075 | 3080 | 3085 | 3075 | 961 |
| 381 | 20230726 | 131300 | 786943875 | 3065 | 3065 | 3065 | 3065 | 91 |
| 382 | 20230726 | 131200 | 786664960 | 3060 | 3060 | 3075 | 3060 | 3405 |
| 383 | 20230726 | 131100 | 776224660 | 3055 | 3070 | 3075 | 3055 | 876 |
| 384 | 20230726 | 131000 | 773542380 | 3055 | 3060 | 3065 | 3055 | 4527 |
| 385 | 20230726 | 130900 | 759685285 | 3060 | 3065 | 3065 | 3060 | 1000 |
| 386 | 20230726 | 130800 | 756623960 | 3065 | 3065 | 3065 | 3065 | 300 |
| 387 | 20230726 | 130700 | 755704460 | 3065 | 3065 | 3065 | 3065 | 1000 |
| 388 | 20230726 | 130600 | 752639460 | 3070 | 3080 | 3080 | 3070 | 2555 |
| 389 | 20230726 | 130500 | 744793885 | 3080 | 3085 | 3085 | 3080 | 1102 |
| 390 | 20230726 | 130400 | 741395755 | 3085 | 3090 | 3090 | 3085 | 51 |
| 391 | 20230726 | 130300 | 741238170 | 3085 | 3090 | 3090 | 3085 | 106 |
| 392 | 20230726 | 130200 | 740911130 | 3090 | 3085 | 3090 | 3085 | 204 |
| 393 | 20230726 | 130100 | 740280845 | 3085 | 3080 | 3085 | 3080 | 118 |
| 394 | 20230726 | 130000 | 739916870 | 3080 | 3080 | 3080 | 3080 | 297 |
| 395 | 20230726 | 125900 | 739002110 | 3090 | 3090 | 3090 | 3090 | 1 |
| 396 | 20230726 | 125800 | 738999020 | 3090 | 3090 | 3090 | 3090 | 27 |
| 397 | 20230726 | 125700 | 738915590 | 3090 | 3090 | 3090 | 3090 | 0 |
| 398 | 20230726 | 125600 | 738915590 | 3090 | 3085 | 3090 | 3085 | 3 |
| 399 | 20230726 | 125500 | 738906330 | 3090 | 3090 | 3090 | 3090 | 1 |
| 400 | 20230726 | 125400 | 738903240 | 3085 | 3090 | 3090 | 3085 | 273 |
| 401 | 20230726 | 125300 | 738061025 | 3085 | 3085 | 3085 | 3085 | 480 |
| 402 | 20230726 | 125200 | 736580225 | 3085 | 3085 | 3085 | 3085 | 0 |
| 403 | 20230726 | 125100 | 736580225 | 3085 | 3085 | 3085 | 3085 | 828 |
| 404 | 20230726 | 125000 | 734025845 | 3090 | 3085 | 3090 | 3085 | 287 |
| 405 | 20230726 | 124900 | 733139700 | 3085 | 3085 | 3085 | 3085 | 100 |
| 406 | 20230726 | 124800 | 732831200 | 3075 | 3080 | 3080 | 3075 | 139 |
| 407 | 20230726 | 124700 | 732403675 | 3080 | 3080 | 3080 | 3080 | 1527 |
| 408 | 20230726 | 124600 | 727700515 | 3075 | 3075 | 3075 | 3070 | 2068 |
| 409 | 20230726 | 124500 | 721348750 | 3075 | 3075 | 3075 | 3075 | 0 |
| 410 | 20230726 | 124400 | 721348750 | 3075 | 3075 | 3080 | 3075 | 734 |
| 411 | 20230726 | 124300 | 719091665 | 3075 | 3075 | 3075 | 3075 | 30 |
| 412 | 20230726 | 124200 | 718999415 | 3075 | 3075 | 3075 | 3075 | 165 |
| 413 | 20230726 | 124100 | 718492040 | 3075 | 3085 | 3085 | 3075 | 501 |
| 414 | 20230726 | 124000 | 716946465 | 3075 | 3075 | 3075 | 3075 | 499 |
| 415 | 20230726 | 123900 | 715412040 | 3075 | 3080 | 3085 | 3075 | 612 |
| 416 | 20230726 | 123800 | 713528530 | 3075 | 3075 | 3075 | 3075 | 0 |
| 417 | 20230726 | 123700 | 713528530 | 3075 | 3090 | 3090 | 3075 | 5631 |
| 418 | 20230726 | 123600 | 696191870 | 3085 | 3085 | 3085 | 3085 | 178 |
| 419 | 20230726 | 123500 | 695642740 | 3085 | 3085 | 3085 | 3080 | 68 |
| 420 | 20230726 | 123400 | 695432965 | 3080 | 3085 | 3085 | 3080 | 1000 |
| 421 | 20230726 | 123300 | 692352445 | 3085 | 3085 | 3085 | 3085 | 0 |
| 422 | 20230726 | 123200 | 692352445 | 3085 | 3090 | 3100 | 3085 | 920 |
| 423 | 20230726 | 123100 | 689513015 | 3090 | 3090 | 3090 | 3090 | 12 |
| 424 | 20230726 | 123000 | 689475935 | 3090 | 3100 | 3100 | 3090 | 157 |
| 425 | 20230726 | 122900 | 688989735 | 3100 | 3100 | 3100 | 3100 | 289 |
| 426 | 20230726 | 122800 | 688093835 | 3100 | 3100 | 3100 | 3100 | 0 |
| 427 | 20230726 | 122700 | 688093835 | 3100 | 3100 | 3100 | 3100 | 280 |
| 428 | 20230726 | 122600 | 687225835 | 3100 | 3100 | 3100 | 3100 | 0 |
| 429 | 20230726 | 122500 | 687225835 | 3100 | 3100 | 3100 | 3100 | 62 |
| 430 | 20230726 | 122400 | 687033635 | 3085 | 3085 | 3085 | 3085 | 0 |
| 431 | 20230726 | 122300 | 687033635 | 3085 | 3095 | 3095 | 3085 | 440 |
| 432 | 20230726 | 122200 | 685673675 | 3090 | 3090 | 3090 | 3090 | 0 |
| 433 | 20230726 | 122100 | 685673675 | 3090 | 3090 | 3090 | 3090 | 6 |
| 434 | 20230726 | 122000 | 685655135 | 3090 | 3105 | 3105 | 3090 | 998 |
| 435 | 20230726 | 121900 | 682562260 | 3105 | 3105 | 3105 | 3105 | 190 |
| 436 | 20230726 | 121800 | 681972310 | 3110 | 3110 | 3110 | 3110 | 0 |
| 437 | 20230726 | 121700 | 681972310 | 3110 | 3115 | 3115 | 3105 | 1015 |
| 438 | 20230726 | 121600 | 678814660 | 3115 | 3115 | 3115 | 3115 | 0 |
| 439 | 20230726 | 121500 | 678814660 | 3115 | 3115 | 3115 | 3115 | 376 |
| 440 | 20230726 | 121400 | 677643420 | 3115 | 3120 | 3120 | 3115 | 638 |
| 441 | 20230726 | 121300 | 675653230 | 3125 | 3130 | 3130 | 3125 | 334 |
| 442 | 20230726 | 121200 | 674609100 | 3130 | 3130 | 3130 | 3130 | 5 |
| 443 | 20230726 | 121100 | 674593450 | 3130 | 3130 | 3130 | 3130 | 74 |
| 444 | 20230726 | 121000 | 674361830 | 3130 | 3130 | 3130 | 3130 | 40 |
| 445 | 20230726 | 120900 | 674236630 | 3130 | 3130 | 3130 | 3130 | 0 |
| 446 | 20230726 | 120800 | 674236630 | 3130 | 3135 | 3135 | 3130 | 601 |
| 447 | 20230726 | 120700 | 672354995 | 3135 | 3135 | 3135 | 3135 | 6 |
| 448 | 20230726 | 120600 | 672336185 | 3135 | 3135 | 3135 | 3135 | 0 |
| 449 | 20230726 | 120500 | 672336185 | 3135 | 3135 | 3135 | 3135 | 178 |
| 450 | 20230726 | 120400 | 671778155 | 3130 | 3125 | 3130 | 3125 | 1005 |
| 451 | 20230726 | 120300 | 668632530 | 3125 | 3125 | 3125 | 3125 | 100 |
| 452 | 20230726 | 120200 | 668320030 | 3130 | 3130 | 3130 | 3130 | 50 |
| 453 | 20230726 | 120100 | 668163530 | 3130 | 3130 | 3130 | 3130 | 0 |
| 454 | 20230726 | 120000 | 668163530 | 3130 | 3120 | 3130 | 3120 | 147 |
| 455 | 20230726 | 115900 | 667703890 | 3115 | 3115 | 3115 | 3115 | 0 |
| 456 | 20230726 | 115800 | 667703890 | 3115 | 3115 | 3115 | 3115 | 0 |
| 457 | 20230726 | 115700 | 667703890 | 3115 | 3125 | 3125 | 3115 | 1620 |
| 458 | 20230726 | 115600 | 662650865 | 3125 | 3125 | 3125 | 3125 | 0 |
| 459 | 20230726 | 115500 | 662650865 | 3125 | 3125 | 3125 | 3125 | 0 |
| 460 | 20230726 | 115400 | 662650865 | 3125 | 3125 | 3125 | 3125 | 75 |
| 461 | 20230726 | 115300 | 662416490 | 3120 | 3120 | 3120 | 3120 | 0 |
| 462 | 20230726 | 115200 | 662416490 | 3120 | 3130 | 3130 | 3120 | 2070 |
| 463 | 20230726 | 115100 | 655943065 | 3135 | 3135 | 3135 | 3135 | 0 |
| 464 | 20230726 | 115000 | 655943065 | 3135 | 3140 | 3140 | 3135 | 1852 |
| 465 | 20230726 | 114900 | 650131995 | 3140 | 3155 | 3155 | 3140 | 11 |
| 466 | 20230726 | 114800 | 650097440 | 3150 | 3150 | 3150 | 3150 | 0 |
| 467 | 20230726 | 114700 | 650097440 | 3150 | 3150 | 3150 | 3150 | 11 |
| 468 | 20230726 | 114600 | 650062790 | 3135 | 3140 | 3150 | 3135 | 346 |
| 469 | 20230726 | 114500 | 648973445 | 3140 | 3145 | 3145 | 3135 | 1005 |
| 470 | 20230726 | 114400 | 645819505 | 3145 | 3145 | 3145 | 3145 | 2 |
| 471 | 20230726 | 114300 | 645813215 | 3145 | 3140 | 3145 | 3140 | 758 |
| 472 | 20230726 | 114200 | 643432595 | 3140 | 3135 | 3140 | 3135 | 25 |
| 473 | 20230726 | 114100 | 643354195 | 3135 | 3135 | 3135 | 3135 | 200 |
| 474 | 20230726 | 114000 | 642727195 | 3130 | 3130 | 3130 | 3130 | 148 |
| 475 | 20230726 | 113900 | 642263955 | 3120 | 3120 | 3120 | 3120 | 0 |
| 476 | 20230726 | 113800 | 642263955 | 3120 | 3120 | 3120 | 3120 | 100 |
| 477 | 20230726 | 113700 | 641951955 | 3120 | 3120 | 3120 | 3120 | 3 |
| 478 | 20230726 | 113600 | 641942595 | 3120 | 3120 | 3120 | 3120 | 20 |
| 479 | 20230726 | 113500 | 641880195 | 3120 | 3130 | 3130 | 3120 | 794 |
| 480 | 20230726 | 113400 | 639394995 | 3130 | 3130 | 3130 | 3130 | 690 |
| 481 | 20230726 | 113300 | 637235295 | 3130 | 3130 | 3130 | 3130 | 0 |
| 482 | 20230726 | 113200 | 637235295 | 3130 | 3130 | 3130 | 3130 | 1 |
| 483 | 20230726 | 113100 | 637232165 | 3105 | 3105 | 3105 | 3105 | 1000 |
| 484 | 20230726 | 113000 | 634127165 | 3115 | 3115 | 3115 | 3115 | 0 |
| 485 | 20230726 | 112900 | 634127165 | 3115 | 3110 | 3115 | 3110 | 896 |
| 486 | 20230726 | 112800 | 631339105 | 3110 | 3110 | 3110 | 3110 | 11 |
| 487 | 20230726 | 112700 | 631304895 | 3105 | 3105 | 3105 | 3105 | 0 |
| 488 | 20230726 | 112600 | 631304895 | 3105 | 3105 | 3105 | 3105 | 513 |
| 489 | 20230726 | 112500 | 629712030 | 3100 | 3100 | 3100 | 3100 | 2519 |
| 490 | 20230726 | 112400 | 621903130 | 3100 | 3100 | 3100 | 3100 | 10 |
| 491 | 20230726 | 112300 | 621872130 | 3100 | 3100 | 3100 | 3100 | 86 |
| 492 | 20230726 | 112200 | 621605530 | 3100 | 3105 | 3105 | 3095 | 169 |
| 493 | 20230726 | 112100 | 621081715 | 3090 | 3090 | 3090 | 3090 | 0 |
| 494 | 20230726 | 112000 | 621081715 | 3090 | 3095 | 3095 | 3090 | 4383 |
| 495 | 20230726 | 111900 | 607537715 | 3095 | 3095 | 3095 | 3095 | 230 |
| 496 | 20230726 | 111800 | 606825865 | 3095 | 3105 | 3105 | 3095 | 500 |
| 497 | 20230726 | 111700 | 605276875 | 3105 | 3105 | 3105 | 3105 | 30 |
| 498 | 20230726 | 111600 | 605183725 | 3105 | 3105 | 3105 | 3105 | 0 |
| 499 | 20230726 | 111500 | 605183725 | 3105 | 3105 | 3105 | 3105 | 300 |
| 500 | 20230726 | 111400 | 604252225 | 3105 | 3100 | 3105 | 3100 | 387 |
| 501 | 20230726 | 111300 | 603051100 | 3090 | 3090 | 3090 | 3090 | 0 |
| 502 | 20230726 | 111200 | 603051100 | 3090 | 3110 | 3110 | 3090 | 2035 |
| 503 | 20230726 | 111100 | 596750210 | 3105 | 3100 | 3105 | 3100 | 485 |
| 504 | 20230726 | 111000 | 595244290 | 3110 | 3110 | 3110 | 3110 | 50 |
| 505 | 20230726 | 110900 | 595088790 | 3110 | 3110 | 3110 | 3100 | 173 |
| 506 | 20230726 | 110800 | 594551510 | 3110 | 3110 | 3110 | 3110 | 1 |
| 507 | 20230726 | 110700 | 594548400 | 3110 | 3110 | 3110 | 3110 | 20 |
| 508 | 20230726 | 110600 | 594486200 | 3100 | 3110 | 3110 | 3100 | 2985 |
| 509 | 20230726 | 110500 | 585230770 | 3110 | 3120 | 3120 | 3110 | 544 |
| 510 | 20230726 | 110400 | 583536675 | 3120 | 3120 | 3120 | 3120 | 136 |
| 511 | 20230726 | 110300 | 583112355 | 3120 | 3130 | 3130 | 3120 | 91 |
| 512 | 20230726 | 110200 | 582827785 | 3120 | 3120 | 3120 | 3120 | 0 |
| 513 | 20230726 | 110100 | 582827785 | 3120 | 3120 | 3120 | 3120 | 13 |
| 514 | 20230726 | 110000 | 582787225 | 3135 | 3135 | 3135 | 3135 | 13 |
| 515 | 20230726 | 105900 | 582746470 | 3110 | 3110 | 3135 | 3110 | 137 |
| 516 | 20230726 | 105800 | 582320305 | 3135 | 3110 | 3135 | 3110 | 126 |
| 517 | 20230726 | 105700 | 581928420 | 3110 | 3120 | 3135 | 3110 | 221 |
| 518 | 20230726 | 105600 | 581238820 | 3120 | 3120 | 3120 | 3120 | 1500 |
| 519 | 20230726 | 105500 | 576558820 | 3140 | 3140 | 3140 | 3140 | 597 |
| 520 | 20230726 | 105400 | 574684240 | 3140 | 3140 | 3140 | 3095 | 1991 |
| 521 | 20230726 | 105300 | 568452040 | 3140 | 3140 | 3145 | 3140 | 895 |
| 522 | 20230726 | 105200 | 565639765 | 3140 | 3120 | 3140 | 3120 | 251 |
| 523 | 20230726 | 105100 | 564853625 | 3120 | 3115 | 3120 | 3100 | 502 |
| 524 | 20230726 | 105000 | 563290885 | 3100 | 3070 | 3135 | 3070 | 3346 |
| 525 | 20230726 | 104900 | 552861315 | 3070 | 3070 | 3070 | 3070 | 138 |
| 526 | 20230726 | 104800 | 552437655 | 3070 | 3100 | 3100 | 3070 | 790 |
| 527 | 20230726 | 104700 | 549997255 | 3100 | 3100 | 3100 | 3095 | 1110 |
| 528 | 20230726 | 104600 | 546556455 | 3075 | 3085 | 3105 | 3075 | 932 |
| 529 | 20230726 | 104500 | 543686275 | 3095 | 3100 | 3100 | 3070 | 2149 |
| 530 | 20230726 | 104400 | 537054060 | 3100 | 3100 | 3100 | 3100 | 899 |
| 531 | 20230726 | 104300 | 534267160 | 3100 | 3110 | 3110 | 3100 | 4020 |
| 532 | 20230726 | 104200 | 521770315 | 3110 | 3115 | 3115 | 3110 | 2 |
| 533 | 20230726 | 104100 | 521764090 | 3110 | 3110 | 3120 | 3110 | 310 |
| 534 | 20230726 | 104000 | 520799950 | 3110 | 3110 | 3110 | 3110 | 3750 |
| 535 | 20230726 | 103900 | 509137450 | 3110 | 3110 | 3110 | 3110 | 3277 |
| 536 | 20230726 | 103800 | 498945980 | 3115 | 3125 | 3125 | 3115 | 24 |
| 537 | 20230726 | 103700 | 498871155 | 3125 | 3120 | 3125 | 3120 | 7 |
| 538 | 20230726 | 103600 | 498849310 | 3110 | 3110 | 3115 | 3110 | 1054 |
| 539 | 20230726 | 103500 | 495570100 | 3110 | 3125 | 3125 | 3110 | 2941 |
| 540 | 20230726 | 103400 | 486399060 | 3125 | 3120 | 3125 | 3120 | 65 |
| 541 | 20230726 | 103300 | 486196160 | 3120 | 3130 | 3130 | 3120 | 2018 |
| 542 | 20230726 | 103200 | 479881165 | 3155 | 3150 | 3155 | 3130 | 15878 |
| 543 | 20230726 | 103100 | 429898765 | 3150 | 3150 | 3150 | 3150 | 6098 |
| 544 | 20230726 | 103000 | 410690065 | 3155 | 3155 | 3155 | 3155 | 723 |
| 545 | 20230726 | 102900 | 408409000 | 3155 | 3155 | 3155 | 3155 | 322 |
| 546 | 20230726 | 102800 | 407393090 | 3155 | 3180 | 3180 | 3155 | 442 |
| 547 | 20230726 | 102700 | 405998030 | 3165 | 3150 | 3165 | 3150 | 554 |
| 548 | 20230726 | 102600 | 404249930 | 3150 | 3150 | 3150 | 3150 | 424 |
| 549 | 20230726 | 102500 | 402914330 | 3150 | 3150 | 3150 | 3150 | 0 |
| 550 | 20230726 | 102400 | 402914330 | 3150 | 3170 | 3170 | 3150 | 4509 |
| 551 | 20230726 | 102300 | 388670185 | 3170 | 3170 | 3180 | 3170 | 1008 |
| 552 | 20230726 | 102200 | 385474815 | 3170 | 3175 | 3175 | 3170 | 1192 |
| 553 | 20230726 | 102100 | 381693675 | 3175 | 3175 | 3175 | 3175 | 710 |
| 554 | 20230726 | 102000 | 379439425 | 3175 | 3175 | 3175 | 3175 | 15 |
| 555 | 20230726 | 101900 | 379391800 | 3180 | 3175 | 3180 | 3175 | 966 |
| 556 | 20230726 | 101800 | 376322750 | 3175 | 3175 | 3175 | 3175 | 831 |
| 557 | 20230726 | 101700 | 373684325 | 3175 | 3175 | 3175 | 3175 | 35 |
| 558 | 20230726 | 101600 | 373573200 | 3175 | 3180 | 3180 | 3175 | 449 |
| 559 | 20230726 | 101500 | 372145600 | 3180 | 3180 | 3185 | 3180 | 818 |
| 560 | 20230726 | 101400 | 369542360 | 3180 | 3180 | 3180 | 3180 | 100 |
| 561 | 20230726 | 101300 | 369224360 | 3185 | 3185 | 3185 | 3185 | 0 |
| 562 | 20230726 | 101200 | 369224360 | 3185 | 3185 | 3185 | 3185 | 79 |
| 563 | 20230726 | 101100 | 368972745 | 3170 | 3170 | 3170 | 3170 | 515 |
| 564 | 20230726 | 101000 | 367340195 | 3170 | 3170 | 3170 | 3170 | 494 |
| 565 | 20230726 | 100900 | 365774215 | 3160 | 3165 | 3165 | 3160 | 4100 |
| 566 | 20230726 | 100800 | 352815215 | 3165 | 3165 | 3165 | 3165 | 0 |
| 567 | 20230726 | 100700 | 352815215 | 3165 | 3155 | 3170 | 3155 | 341 |
| 568 | 20230726 | 100600 | 351736710 | 3155 | 3155 | 3160 | 3155 | 1864 |
| 569 | 20230726 | 100500 | 345855290 | 3155 | 3165 | 3165 | 3155 | 2636 |
| 570 | 20230726 | 100400 | 337523970 | 3170 | 3185 | 3185 | 3170 | 1041 |
| 571 | 20230726 | 100300 | 334223625 | 3175 | 3180 | 3180 | 3175 | 3774 |
| 572 | 20230726 | 100200 | 322240865 | 3180 | 3180 | 3180 | 3180 | 5650 |
| 573 | 20230726 | 100100 | 304273865 | 3180 | 3185 | 3185 | 3180 | 4000 |
| 574 | 20230726 | 100000 | 291553745 | 3180 | 3210 | 3210 | 3180 | 2900 |
| 575 | 20230726 | 095900 | 282269240 | 3220 | 3220 | 3220 | 3220 | 1190 |
| 576 | 20230726 | 095800 | 278437440 | 3190 | 3190 | 3230 | 3190 | 781 |
| 577 | 20230726 | 095700 | 275942565 | 3190 | 3190 | 3190 | 3190 | 0 |
| 578 | 20230726 | 095600 | 275942565 | 3190 | 3190 | 3190 | 3190 | 968 |
| 579 | 20230726 | 095500 | 272854645 | 3195 | 3195 | 3195 | 3195 | 250 |
| 580 | 20230726 | 095400 | 272055895 | 3195 | 3195 | 3195 | 3195 | 1796 |
| 581 | 20230726 | 095300 | 266317675 | 3195 | 3195 | 3195 | 3195 | 4 |
| 582 | 20230726 | 095200 | 266304895 | 3195 | 3210 | 3210 | 3195 | 3060 |
| 583 | 20230726 | 095100 | 256502290 | 3200 | 3200 | 3200 | 3200 | 6325 |
| 584 | 20230726 | 095000 | 236262290 | 3195 | 3195 | 3195 | 3195 | 599 |
| 585 | 20230726 | 094900 | 234348485 | 3195 | 3195 | 3195 | 3195 | 237 |
| 586 | 20230726 | 094800 | 233591270 | 3200 | 3200 | 3200 | 3200 | 0 |
| 587 | 20230726 | 094700 | 233591270 | 3200 | 3200 | 3200 | 3200 | 0 |
| 588 | 20230726 | 094600 | 233591270 | 3200 | 3220 | 3220 | 3200 | 1358 |
| 589 | 20230726 | 094500 | 229241230 | 3200 | 3200 | 3200 | 3200 | 156 |
| 590 | 20230726 | 094400 | 228742030 | 3200 | 3200 | 3200 | 3200 | 44 |
| 591 | 20230726 | 094300 | 228601230 | 3200 | 3200 | 3200 | 3180 | 1176 |
| 592 | 20230726 | 094200 | 224858660 | 3200 | 3220 | 3220 | 3200 | 1174 |
| 593 | 20230726 | 094100 | 221101585 | 3220 | 3220 | 3220 | 3220 | 7 |
| 594 | 20230726 | 094000 | 221079045 | 3230 | 3230 | 3230 | 3230 | 9 |
| 595 | 20230726 | 093900 | 221049975 | 3230 | 3250 | 3250 | 3225 | 724 |
| 596 | 20230726 | 093800 | 218704025 | 3225 | 3225 | 3250 | 3225 | 4203 |
| 597 | 20230726 | 093700 | 205124120 | 3220 | 3200 | 3220 | 3200 | 1172 |
| 598 | 20230726 | 093600 | 201363340 | 3195 | 3180 | 3195 | 3180 | 501 |
| 599 | 20230726 | 093500 | 199762675 | 3180 | 3180 | 3180 | 3180 | 1 |
| 600 | 20230726 | 093400 | 199759495 | 3195 | 3195 | 3195 | 3195 | 1 |
| 601 | 20230726 | 093300 | 199756300 | 3195 | 3185 | 3200 | 3175 | 1502 |
| 602 | 20230726 | 093200 | 194967425 | 3195 | 3190 | 3195 | 3190 | 1653 |
| 603 | 20230726 | 093100 | 189689435 | 3185 | 3185 | 3185 | 3185 | 409 |
| 604 | 20230726 | 093000 | 188386770 | 3185 | 3185 | 3185 | 3185 | 134 |
| 605 | 20230726 | 092900 | 187959980 | 3185 | 3175 | 3185 | 3155 | 1026 |
| 606 | 20230726 | 092800 | 184720220 | 3175 | 3175 | 3175 | 3175 | 0 |
| 607 | 20230726 | 092700 | 184720220 | 3175 | 3160 | 3175 | 3160 | 1539 |
| 608 | 20230726 | 092600 | 179842805 | 3155 | 3160 | 3160 | 3155 | 3224 |
| 609 | 20230726 | 092500 | 169666080 | 3165 | 3165 | 3165 | 3165 | 357 |
| 610 | 20230726 | 092400 | 168536175 | 3160 | 3160 | 3165 | 3160 | 1818 |
| 611 | 20230726 | 092300 | 162790560 | 3165 | 3170 | 3170 | 3160 | 4300 |
| 612 | 20230726 | 092200 | 149184260 | 3175 | 3175 | 3175 | 3175 | 0 |
| 613 | 20230726 | 092100 | 149184260 | 3175 | 3175 | 3175 | 3175 | 1 |
| 614 | 20230726 | 092000 | 149181085 | 3185 | 3175 | 3185 | 3165 | 2038 |
| 615 | 20230726 | 091900 | 142715225 | 3175 | 3170 | 3175 | 3165 | 422 |
| 616 | 20230726 | 091800 | 141377365 | 3165 | 3165 | 3170 | 3165 | 616 |
| 617 | 20230726 | 091700 | 139426225 | 3165 | 3165 | 3165 | 3165 | 167 |
| 618 | 20230726 | 091600 | 138897670 | 3165 | 3165 | 3165 | 3165 | 384 |
| 619 | 20230726 | 091500 | 137682310 | 3165 | 3170 | 3170 | 3165 | 515 |
| 620 | 20230726 | 091400 | 136052330 | 3170 | 3170 | 3170 | 3165 | 487 |
| 621 | 20230726 | 091300 | 134508845 | 3170 | 3185 | 3185 | 3170 | 436 |
| 622 | 20230726 | 091200 | 133125460 | 3205 | 3175 | 3205 | 3175 | 215 |
| 623 | 20230726 | 091100 | 132438875 | 3170 | 3195 | 3205 | 3155 | 9396 |
| 624 | 20230726 | 091000 | 102689000 | 3175 | 3175 | 3190 | 3160 | 2839 |
| 625 | 20230726 | 090900 | 93660770 | 3150 | 3160 | 3180 | 3150 | 3366 |
| 626 | 20230726 | 090800 | 83038035 | 3160 | 3185 | 3185 | 3160 | 2022 |
| 627 | 20230726 | 090700 | 76625010 | 3190 | 3195 | 3215 | 3185 | 899 |
| 628 | 20230726 | 090600 | 73756425 | 3220 | 3200 | 3220 | 3185 | 4743 |
| 629 | 20230726 | 090500 | 58591345 | 3200 | 3235 | 3235 | 3200 | 2031 |
| 630 | 20230726 | 090400 | 52072630 | 3235 | 3230 | 3235 | 3215 | 3354 |
| 631 | 20230726 | 090300 | 41257765 | 3230 | 3215 | 3230 | 3215 | 1623 |
| 632 | 20230726 | 090200 | 36037025 | 3220 | 3245 | 3245 | 3215 | 1632 |
| 633 | 20230726 | 090100 | 30781750 | 3245 | 3255 | 3255 | 3245 | 753 |
| 634 | 20230726 | 090000 | 28333820 | 3255 | 3240 | 3255 | 3205 | 6102 |