29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 7321 |
| 3 | 20230726 | 183800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 4 | 20230726 | 183700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 5 | 20230726 | 183600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 6 | 20230726 | 183500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 7 | 20230726 | 183400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 8 | 20230726 | 183300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 9 | 20230726 | 183200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 10 | 20230726 | 183100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 11 | 20230726 | 183000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 12 | 20230726 | 182900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 13 | 20230726 | 182800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 14 | 20230726 | 182700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 15 | 20230726 | 182600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 16 | 20230726 | 182500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 17 | 20230726 | 182400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 18 | 20230726 | 182300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 19 | 20230726 | 182200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 20 | 20230726 | 182100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 21 | 20230726 | 182000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 22 | 20230726 | 181900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 23 | 20230726 | 181800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 24 | 20230726 | 181700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 25 | 20230726 | 181600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 26 | 20230726 | 181500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 27 | 20230726 | 181400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 28 | 20230726 | 181300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 29 | 20230726 | 181200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 30 | 20230726 | 181100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 31 | 20230726 | 181000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 32 | 20230726 | 180900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 7321 |
| 33 | 20230726 | 180800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 34 | 20230726 | 180700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 35 | 20230726 | 180600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 36 | 20230726 | 180500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 37 | 20230726 | 180400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 38 | 20230726 | 180300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 39 | 20230726 | 180200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 40 | 20230726 | 180100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 41 | 20230726 | 180000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 42 | 20230726 | 175900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 43 | 20230726 | 175800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 44 | 20230726 | 175700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 45 | 20230726 | 175600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 46 | 20230726 | 175500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 47 | 20230726 | 175400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 48 | 20230726 | 175300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 49 | 20230726 | 175200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 50 | 20230726 | 175100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 51 | 20230726 | 175000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 52 | 20230726 | 174900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 53 | 20230726 | 174800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 54 | 20230726 | 174700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 55 | 20230726 | 174600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 56 | 20230726 | 174500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 57 | 20230726 | 174400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 58 | 20230726 | 174300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 59 | 20230726 | 174200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 60 | 20230726 | 174100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 61 | 20230726 | 174000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 62 | 20230726 | 173900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 7321 |
| 63 | 20230726 | 173800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 64 | 20230726 | 173700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 65 | 20230726 | 173600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 66 | 20230726 | 173500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 67 | 20230726 | 173400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 68 | 20230726 | 173300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 69 | 20230726 | 173200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 70 | 20230726 | 173100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 71 | 20230726 | 173000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 72 | 20230726 | 172900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 73 | 20230726 | 172800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 74 | 20230726 | 172700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 75 | 20230726 | 172600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 76 | 20230726 | 172500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 77 | 20230726 | 172400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 78 | 20230726 | 172300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 79 | 20230726 | 172200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 80 | 20230726 | 172100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 81 | 20230726 | 172000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 82 | 20230726 | 171900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 83 | 20230726 | 171800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 84 | 20230726 | 171700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 85 | 20230726 | 171600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 86 | 20230726 | 171500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 87 | 20230726 | 171400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 88 | 20230726 | 171300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 89 | 20230726 | 171200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 90 | 20230726 | 171100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 91 | 20230726 | 171000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 92 | 20230726 | 170900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 7321 |
| 93 | 20230726 | 170800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 94 | 20230726 | 170700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 95 | 20230726 | 170600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 96 | 20230726 | 170500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 97 | 20230726 | 170400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 98 | 20230726 | 170300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 99 | 20230726 | 170200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 100 | 20230726 | 170100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 101 | 20230726 | 170000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 102 | 20230726 | 165900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 103 | 20230726 | 165800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 104 | 20230726 | 165700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 105 | 20230726 | 165600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 106 | 20230726 | 165500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 107 | 20230726 | 165400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 108 | 20230726 | 165300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 109 | 20230726 | 165200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 110 | 20230726 | 165100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 111 | 20230726 | 165000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 112 | 20230726 | 164900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 113 | 20230726 | 164800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 114 | 20230726 | 164700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 115 | 20230726 | 164600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 116 | 20230726 | 164500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 117 | 20230726 | 164400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 118 | 20230726 | 164300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 119 | 20230726 | 164200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 120 | 20230726 | 164100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 121 | 20230726 | 164000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 122 | 20230726 | 163900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 7321 |
| 123 | 20230726 | 163800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 124 | 20230726 | 163700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 125 | 20230726 | 163600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 126 | 20230726 | 163500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 127 | 20230726 | 163400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 128 | 20230726 | 163300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 129 | 20230726 | 163200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 130 | 20230726 | 163100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 131 | 20230726 | 163000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 132 | 20230726 | 162900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 133 | 20230726 | 162800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 134 | 20230726 | 162700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 135 | 20230726 | 162600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 136 | 20230726 | 162500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 137 | 20230726 | 162400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 138 | 20230726 | 162300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 139 | 20230726 | 162200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 140 | 20230726 | 162100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 141 | 20230726 | 162000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 142 | 20230726 | 161900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 143 | 20230726 | 161800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 144 | 20230726 | 161700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 145 | 20230726 | 161600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 146 | 20230726 | 161500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 147 | 20230726 | 161400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 148 | 20230726 | 161300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 149 | 20230726 | 161200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 150 | 20230726 | 161100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 151 | 20230726 | 161000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 152 | 20230726 | 160900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 7321 |
| 153 | 20230726 | 160800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 154 | 20230726 | 160700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 155 | 20230726 | 160600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 156 | 20230726 | 160500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 157 | 20230726 | 160400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 158 | 20230726 | 160300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 159 | 20230726 | 160200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 160 | 20230726 | 160100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 161 | 20230726 | 160000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 162 | 20230726 | 155900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 163 | 20230726 | 155800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 164 | 20230726 | 155700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 165 | 20230726 | 155600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 166 | 20230726 | 155500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 167 | 20230726 | 155400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 168 | 20230726 | 155300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 169 | 20230726 | 155200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 170 | 20230726 | 155100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 171 | 20230726 | 155000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 172 | 20230726 | 154900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 173 | 20230726 | 154800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 174 | 20230726 | 154700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 175 | 20230726 | 154600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 176 | 20230726 | 154500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 177 | 20230726 | 154400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 178 | 20230726 | 154300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 179 | 20230726 | 154200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 180 | 20230726 | 154100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 181 | 20230726 | 154000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 182 | 20230726 | 153900 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 7321 |
| 183 | 20230726 | 153800 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 184 | 20230726 | 153700 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 185 | 20230726 | 153600 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 186 | 20230726 | 153500 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 187 | 20230726 | 153400 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 188 | 20230726 | 153300 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 189 | 20230726 | 153200 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 190 | 20230726 | 153100 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 0 |
| 191 | 20230726 | 153000 | 3990870715 | 4310 | 4310 | 4310 | 4310 | 7321 |
| 192 | 20230726 | 152900 | 3959317205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 193 | 20230726 | 152800 | 3959317205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 194 | 20230726 | 152700 | 3959317205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 195 | 20230726 | 152600 | 3959317205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 196 | 20230726 | 152500 | 3959317205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 197 | 20230726 | 152400 | 3959317205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 198 | 20230726 | 152300 | 3959317205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 199 | 20230726 | 152200 | 3959317205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 200 | 20230726 | 152100 | 3959317205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 201 | 20230726 | 152000 | 3959317205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 202 | 20230726 | 151900 | 3959317205 | 4305 | 4300 | 4305 | 4295 | 178 |
| 203 | 20230726 | 151800 | 3958552070 | 4300 | 4300 | 4300 | 4295 | 150 |
| 204 | 20230726 | 151700 | 3957907795 | 4305 | 4305 | 4310 | 4305 | 1322 |
| 205 | 20230726 | 151600 | 3952216455 | 4305 | 4290 | 4305 | 4290 | 26 |
| 206 | 20230726 | 151500 | 3952104825 | 4305 | 4290 | 4310 | 4290 | 2099 |
| 207 | 20230726 | 151400 | 3943084940 | 4290 | 4280 | 4290 | 4280 | 550 |
| 208 | 20230726 | 151300 | 3940730890 | 4285 | 4265 | 4285 | 4260 | 3158 |
| 209 | 20230726 | 151200 | 3927275195 | 4295 | 4260 | 4295 | 4260 | 2303 |
| 210 | 20230726 | 151100 | 3917436040 | 4250 | 4280 | 4280 | 4250 | 2110 |
| 211 | 20230726 | 151000 | 3908456600 | 4280 | 4250 | 4280 | 4230 | 5484 |
| 212 | 20230726 | 150900 | 3885178285 | 4250 | 4255 | 4260 | 4250 | 467 |
| 213 | 20230726 | 150800 | 3883193490 | 4265 | 4265 | 4265 | 4250 | 861 |
| 214 | 20230726 | 150700 | 3879527775 | 4265 | 4265 | 4270 | 4250 | 3152 |
| 215 | 20230726 | 150600 | 3866116825 | 4270 | 4280 | 4285 | 4270 | 2251 |
| 216 | 20230726 | 150500 | 3856498830 | 4295 | 4295 | 4295 | 4280 | 1729 |
| 217 | 20230726 | 150400 | 3849098575 | 4300 | 4290 | 4300 | 4280 | 1360 |
| 218 | 20230726 | 150300 | 3843268175 | 4290 | 4300 | 4300 | 4290 | 664 |
| 219 | 20230726 | 150200 | 3840419595 | 4290 | 4305 | 4305 | 4290 | 2328 |
| 220 | 20230726 | 150100 | 3830412815 | 4305 | 4305 | 4310 | 4305 | 709 |
| 221 | 20230726 | 150000 | 3827360565 | 4310 | 4315 | 4315 | 4305 | 782 |
| 222 | 20230726 | 145900 | 3823992270 | 4310 | 4330 | 4345 | 4310 | 1133 |
| 223 | 20230726 | 145800 | 3819103690 | 4350 | 4340 | 4350 | 4340 | 143 |
| 224 | 20230726 | 145700 | 3818483060 | 4340 | 4340 | 4340 | 4330 | 1247 |
| 225 | 20230726 | 145600 | 3813083120 | 4340 | 4330 | 4340 | 4325 | 1022 |
| 226 | 20230726 | 145500 | 3808653720 | 4330 | 4340 | 4340 | 4330 | 651 |
| 227 | 20230726 | 145400 | 3805834880 | 4325 | 4330 | 4330 | 4325 | 165 |
| 228 | 20230726 | 145300 | 3805120680 | 4310 | 4345 | 4345 | 4310 | 2545 |
| 229 | 20230726 | 145200 | 3794142425 | 4350 | 4345 | 4350 | 4340 | 36 |
| 230 | 20230726 | 145100 | 3793986100 | 4345 | 4325 | 4345 | 4315 | 1837 |
| 231 | 20230726 | 145000 | 3786042920 | 4345 | 4340 | 4345 | 4320 | 1026 |
| 232 | 20230726 | 144900 | 3781606245 | 4330 | 4350 | 4350 | 4330 | 441 |
| 233 | 20230726 | 144800 | 3779696695 | 4355 | 4355 | 4355 | 4355 | 46 |
| 234 | 20230726 | 144700 | 3779496365 | 4355 | 4340 | 4370 | 4340 | 500 |
| 235 | 20230726 | 144600 | 3777324870 | 4340 | 4325 | 4340 | 4325 | 285 |
| 236 | 20230726 | 144500 | 3776092080 | 4325 | 4340 | 4340 | 4325 | 351 |
| 237 | 20230726 | 144400 | 3774573990 | 4320 | 4345 | 4345 | 4320 | 202 |
| 238 | 20230726 | 144300 | 3773698825 | 4340 | 4345 | 4345 | 4340 | 810 |
| 239 | 20230726 | 144200 | 3770182370 | 4345 | 4365 | 4365 | 4345 | 1112 |
| 240 | 20230726 | 144100 | 3765337455 | 4355 | 4355 | 4355 | 4355 | 0 |
| 241 | 20230726 | 144000 | 3765337455 | 4355 | 4355 | 4355 | 4355 | 62 |
| 242 | 20230726 | 143900 | 3765067445 | 4395 | 4395 | 4395 | 4395 | 8 |
| 243 | 20230726 | 143800 | 3765032285 | 4365 | 4400 | 4400 | 4365 | 935 |
| 244 | 20230726 | 143700 | 3760950975 | 4400 | 4390 | 4400 | 4385 | 202 |
| 245 | 20230726 | 143600 | 3760064675 | 4400 | 4390 | 4400 | 4390 | 2046 |
| 246 | 20230726 | 143500 | 3751063295 | 4400 | 4380 | 4400 | 4380 | 347 |
| 247 | 20230726 | 143400 | 3749540655 | 4390 | 4395 | 4395 | 4380 | 1728 |
| 248 | 20230726 | 143300 | 3741960505 | 4400 | 4370 | 4400 | 4360 | 1058 |
| 249 | 20230726 | 143200 | 3737336585 | 4370 | 4365 | 4370 | 4365 | 22 |
| 250 | 20230726 | 143100 | 3737240490 | 4365 | 4400 | 4400 | 4355 | 2673 |
| 251 | 20230726 | 143000 | 3725562730 | 4400 | 4365 | 4400 | 4365 | 1975 |
| 252 | 20230726 | 142900 | 3716932865 | 4365 | 4360 | 4365 | 4360 | 179 |
| 253 | 20230726 | 142800 | 3716152330 | 4355 | 4345 | 4355 | 4345 | 562 |
| 254 | 20230726 | 142700 | 3713705770 | 4345 | 4345 | 4355 | 4345 | 419 |
| 255 | 20230726 | 142600 | 3711885205 | 4345 | 4315 | 4345 | 4310 | 1465 |
| 256 | 20230726 | 142500 | 3705531535 | 4310 | 4310 | 4310 | 4310 | 727 |
| 257 | 20230726 | 142400 | 3702398165 | 4310 | 4330 | 4340 | 4310 | 1337 |
| 258 | 20230726 | 142300 | 3696608375 | 4330 | 4330 | 4330 | 4330 | 0 |
| 259 | 20230726 | 142200 | 3696608375 | 4330 | 4310 | 4330 | 4305 | 2795 |
| 260 | 20230726 | 142100 | 3684523310 | 4305 | 4345 | 4345 | 4305 | 12907 |
| 261 | 20230726 | 142000 | 3628618400 | 4355 | 4360 | 4360 | 4345 | 432 |
| 262 | 20230726 | 141900 | 3626737895 | 4360 | 4360 | 4360 | 4360 | 157 |
| 263 | 20230726 | 141800 | 3626053375 | 4345 | 4375 | 4375 | 4335 | 8241 |
| 264 | 20230726 | 141700 | 3590075730 | 4365 | 4370 | 4370 | 4340 | 66 |
| 265 | 20230726 | 141600 | 3589787515 | 4375 | 4315 | 4375 | 4315 | 4839 |
| 266 | 20230726 | 141500 | 3568874960 | 4315 | 4320 | 4320 | 4315 | 1228 |
| 267 | 20230726 | 141400 | 3563575000 | 4320 | 4295 | 4325 | 4295 | 274 |
| 268 | 20230726 | 141300 | 3562393655 | 4295 | 4280 | 4320 | 4280 | 17832 |
| 269 | 20230726 | 141200 | 3485770010 | 4280 | 4295 | 4295 | 4280 | 1008 |
| 270 | 20230726 | 141100 | 3481453580 | 4285 | 4295 | 4310 | 4285 | 4131 |
| 271 | 20230726 | 141000 | 3463686845 | 4285 | 4315 | 4315 | 4285 | 1066 |
| 272 | 20230726 | 140900 | 3459117885 | 4320 | 4290 | 4320 | 4290 | 270 |
| 273 | 20230726 | 140800 | 3457958055 | 4320 | 4330 | 4330 | 4315 | 132 |
| 274 | 20230726 | 140700 | 3457387580 | 4285 | 4335 | 4335 | 4280 | 1395 |
| 275 | 20230726 | 140600 | 3451414805 | 4335 | 4350 | 4350 | 4310 | 513 |
| 276 | 20230726 | 140500 | 3449197685 | 4365 | 4350 | 4380 | 4235 | 12758 |
| 277 | 20230726 | 140400 | 3394493835 | 4350 | 4350 | 4385 | 4350 | 2563 |
| 278 | 20230726 | 140300 | 3383332585 | 4350 | 4310 | 4350 | 4310 | 722 |
| 279 | 20230726 | 140200 | 3380198535 | 4335 | 4300 | 4340 | 4295 | 2009 |
| 280 | 20230726 | 140100 | 3371500425 | 4295 | 4295 | 4315 | 4295 | 3045 |
| 281 | 20230726 | 140000 | 3358418710 | 4285 | 4275 | 4345 | 4275 | 3422 |
| 282 | 20230726 | 135900 | 3343755095 | 4275 | 4250 | 4275 | 4250 | 2995 |
| 283 | 20230726 | 135800 | 3331003340 | 4250 | 4225 | 4270 | 4225 | 3927 |
| 284 | 20230726 | 135700 | 3314334300 | 4225 | 4220 | 4225 | 4200 | 9458 |
| 285 | 20230726 | 135600 | 3274573280 | 4215 | 4220 | 4240 | 4200 | 11018 |
| 286 | 20230726 | 135500 | 3228146465 | 4240 | 4215 | 4245 | 4215 | 5226 |
| 287 | 20230726 | 135400 | 3206008525 | 4215 | 4215 | 4255 | 4205 | 6431 |
| 288 | 20230726 | 135300 | 3178913825 | 4215 | 4235 | 4265 | 4210 | 3781 |
| 289 | 20230726 | 135200 | 3162910945 | 4235 | 4315 | 4325 | 4200 | 22016 |
| 290 | 20230726 | 135100 | 3069214570 | 4315 | 4345 | 4345 | 4315 | 3010 |
| 291 | 20230726 | 135000 | 3056196290 | 4345 | 4345 | 4345 | 4345 | 377 |
| 292 | 20230726 | 134900 | 3054558225 | 4345 | 4345 | 4345 | 4345 | 192 |
| 293 | 20230726 | 134800 | 3053723985 | 4365 | 4370 | 4370 | 4365 | 3 |
| 294 | 20230726 | 134700 | 3053710885 | 4315 | 4340 | 4370 | 4315 | 9599 |
| 295 | 20230726 | 134600 | 3012138095 | 4340 | 4340 | 4340 | 4340 | 1 |
| 296 | 20230726 | 134500 | 3012133755 | 4315 | 4325 | 4340 | 4315 | 4506 |
| 297 | 20230726 | 134400 | 2992685010 | 4330 | 4350 | 4350 | 4330 | 1381 |
| 298 | 20230726 | 134300 | 2986684750 | 4350 | 4350 | 4350 | 4350 | 280 |
| 299 | 20230726 | 134200 | 2985466750 | 4345 | 4385 | 4385 | 4345 | 2382 |
| 300 | 20230726 | 134100 | 2975115080 | 4385 | 4345 | 4385 | 4310 | 16625 |
| 301 | 20230726 | 134000 | 2903333075 | 4335 | 4335 | 4350 | 4330 | 212 |
| 302 | 20230726 | 133900 | 2902411455 | 4330 | 4335 | 4335 | 4330 | 4061 |
| 303 | 20230726 | 133800 | 2884807525 | 4335 | 4335 | 4340 | 4335 | 6057 |
| 304 | 20230726 | 133700 | 2858543850 | 4335 | 4340 | 4340 | 4335 | 2912 |
| 305 | 20230726 | 133600 | 2845911680 | 4340 | 4360 | 4370 | 4340 | 10135 |
| 306 | 20230726 | 133500 | 2801797355 | 4370 | 4380 | 4380 | 4360 | 726 |
| 307 | 20230726 | 133400 | 2798626205 | 4370 | 4375 | 4375 | 4360 | 5964 |
| 308 | 20230726 | 133300 | 2772592205 | 4375 | 4375 | 4380 | 4375 | 4181 |
| 309 | 20230726 | 133200 | 2754298880 | 4375 | 4385 | 4385 | 4375 | 1529 |
| 310 | 20230726 | 133100 | 2747609435 | 4380 | 4385 | 4385 | 4380 | 3401 |
| 311 | 20230726 | 133000 | 2732713030 | 4400 | 4400 | 4400 | 4400 | 0 |
| 312 | 20230726 | 132900 | 2732713030 | 4400 | 4385 | 4400 | 4385 | 2092 |
| 313 | 20230726 | 132800 | 2723526210 | 4400 | 4375 | 4400 | 4375 | 93 |
| 314 | 20230726 | 132700 | 2723117860 | 4380 | 4390 | 4390 | 4375 | 938 |
| 315 | 20230726 | 132600 | 2719010370 | 4410 | 4365 | 4410 | 4365 | 179 |
| 316 | 20230726 | 132500 | 2718228775 | 4365 | 4365 | 4365 | 4365 | 5 |
| 317 | 20230726 | 132400 | 2718206950 | 4360 | 4390 | 4390 | 4360 | 11320 |
| 318 | 20230726 | 132300 | 2668684730 | 4395 | 4440 | 4440 | 4395 | 6202 |
| 319 | 20230726 | 132200 | 2641395145 | 4440 | 4400 | 4445 | 4400 | 20007 |
| 320 | 20230726 | 132100 | 2552873715 | 4400 | 4400 | 4400 | 4380 | 2208 |
| 321 | 20230726 | 132000 | 2543158605 | 4400 | 4400 | 4415 | 4400 | 675 |
| 322 | 20230726 | 131900 | 2540188530 | 4410 | 4380 | 4410 | 4380 | 3610 |
| 323 | 20230726 | 131800 | 2524310440 | 4390 | 4385 | 4390 | 4380 | 1053 |
| 324 | 20230726 | 131700 | 2519693270 | 4385 | 4375 | 4400 | 4370 | 368 |
| 325 | 20230726 | 131600 | 2518082965 | 4385 | 4385 | 4385 | 4370 | 29 |
| 326 | 20230726 | 131500 | 2517956100 | 4385 | 4375 | 4385 | 4375 | 2575 |
| 327 | 20230726 | 131400 | 2506678965 | 4375 | 4375 | 4375 | 4365 | 302 |
| 328 | 20230726 | 131300 | 2505360400 | 4375 | 4370 | 4375 | 4370 | 281 |
| 329 | 20230726 | 131200 | 2504131770 | 4370 | 4370 | 4370 | 4365 | 1762 |
| 330 | 20230726 | 131100 | 2496439485 | 4370 | 4380 | 4380 | 4370 | 1938 |
| 331 | 20230726 | 131000 | 2487968820 | 4380 | 4370 | 4380 | 4370 | 547 |
| 332 | 20230726 | 130900 | 2485576435 | 4380 | 4375 | 4380 | 4370 | 2065 |
| 333 | 20230726 | 130800 | 2476539255 | 4375 | 4375 | 4375 | 4370 | 825 |
| 334 | 20230726 | 130700 | 2472931310 | 4375 | 4375 | 4375 | 4370 | 238 |
| 335 | 20230726 | 130600 | 2471890575 | 4375 | 4380 | 4380 | 4375 | 235 |
| 336 | 20230726 | 130500 | 2470862240 | 4380 | 4370 | 4380 | 4370 | 525 |
| 337 | 20230726 | 130400 | 2468565415 | 4380 | 4380 | 4380 | 4370 | 4469 |
| 338 | 20230726 | 130300 | 2449014265 | 4380 | 4380 | 4380 | 4365 | 4128 |
| 339 | 20230726 | 130200 | 2430952045 | 4385 | 4380 | 4385 | 4380 | 174 |
| 340 | 20230726 | 130100 | 2430189420 | 4380 | 4385 | 4385 | 4380 | 534 |
| 341 | 20230726 | 130000 | 2427848470 | 4385 | 4400 | 4400 | 4385 | 1460 |
| 342 | 20230726 | 125900 | 2421441370 | 4400 | 4400 | 4400 | 4400 | 306 |
| 343 | 20230726 | 125800 | 2420094970 | 4395 | 4390 | 4395 | 4390 | 2715 |
| 344 | 20230726 | 125700 | 2408162555 | 4390 | 4385 | 4390 | 4385 | 109 |
| 345 | 20230726 | 125600 | 2407684495 | 4390 | 4390 | 4390 | 4390 | 180 |
| 346 | 20230726 | 125500 | 2406894295 | 4390 | 4390 | 4390 | 4390 | 30 |
| 347 | 20230726 | 125400 | 2406762595 | 4395 | 4395 | 4395 | 4395 | 0 |
| 348 | 20230726 | 125300 | 2406762595 | 4395 | 4385 | 4395 | 4385 | 783 |
| 349 | 20230726 | 125200 | 2403328640 | 4385 | 4385 | 4385 | 4385 | 200 |
| 350 | 20230726 | 125100 | 2402451640 | 4385 | 4380 | 4385 | 4380 | 1010 |
| 351 | 20230726 | 125000 | 2398023310 | 4385 | 4370 | 4385 | 4365 | 2100 |
| 352 | 20230726 | 124900 | 2388853950 | 4400 | 4390 | 4400 | 4350 | 741 |
| 353 | 20230726 | 124800 | 2385612720 | 4390 | 4380 | 4390 | 4380 | 627 |
| 354 | 20230726 | 124700 | 2382866450 | 4390 | 4355 | 4390 | 4355 | 1420 |
| 355 | 20230726 | 124600 | 2376645315 | 4355 | 4360 | 4385 | 4355 | 5008 |
| 356 | 20230726 | 124500 | 2354801975 | 4360 | 4370 | 4370 | 4360 | 1636 |
| 357 | 20230726 | 124400 | 2347658615 | 4360 | 4375 | 4375 | 4360 | 1823 |
| 358 | 20230726 | 124300 | 2339693945 | 4375 | 4380 | 4380 | 4350 | 8655 |
| 359 | 20230726 | 124200 | 2301901790 | 4385 | 4390 | 4390 | 4385 | 2197 |
| 360 | 20230726 | 124100 | 2292265890 | 4390 | 4390 | 4390 | 4390 | 0 |
| 361 | 20230726 | 124000 | 2292265890 | 4390 | 4400 | 4400 | 4385 | 905 |
| 362 | 20230726 | 123900 | 2288297120 | 4410 | 4385 | 4410 | 4385 | 867 |
| 363 | 20230726 | 123800 | 2284492775 | 4385 | 4390 | 4415 | 4385 | 4388 |
| 364 | 20230726 | 123700 | 2265244120 | 4415 | 4390 | 4415 | 4390 | 1009 |
| 365 | 20230726 | 123600 | 2260814585 | 4415 | 4395 | 4415 | 4390 | 766 |
| 366 | 20230726 | 123500 | 2257447985 | 4395 | 4415 | 4415 | 4395 | 1199 |
| 367 | 20230726 | 123400 | 2252174400 | 4400 | 4415 | 4415 | 4400 | 461 |
| 368 | 20230726 | 123300 | 2250145085 | 4415 | 4415 | 4415 | 4415 | 57 |
| 369 | 20230726 | 123200 | 2249893430 | 4425 | 4415 | 4425 | 4415 | 57 |
| 370 | 20230726 | 123100 | 2249641755 | 4395 | 4400 | 4400 | 4395 | 1026 |
| 371 | 20230726 | 123000 | 2245127905 | 4415 | 4375 | 4415 | 4375 | 2965 |
| 372 | 20230726 | 122900 | 2232111255 | 4390 | 4410 | 4410 | 4345 | 23908 |
| 373 | 20230726 | 122800 | 2127451040 | 4405 | 4415 | 4415 | 4405 | 720 |
| 374 | 20230726 | 122700 | 2124277040 | 4415 | 4440 | 4440 | 4400 | 12572 |
| 375 | 20230726 | 122600 | 2068761025 | 4445 | 4440 | 4445 | 4440 | 111 |
| 376 | 20230726 | 122500 | 2068268180 | 4440 | 4445 | 4445 | 4440 | 231 |
| 377 | 20230726 | 122400 | 2067242040 | 4440 | 4445 | 4445 | 4440 | 32 |
| 378 | 20230726 | 122300 | 2067099950 | 4445 | 4440 | 4445 | 4435 | 894 |
| 379 | 20230726 | 122200 | 2063131745 | 4445 | 4445 | 4445 | 4440 | 98 |
| 380 | 20230726 | 122100 | 2062696570 | 4445 | 4445 | 4445 | 4440 | 1531 |
| 381 | 20230726 | 122000 | 2055898320 | 4445 | 4445 | 4455 | 4445 | 838 |
| 382 | 20230726 | 121900 | 2052173400 | 4455 | 4450 | 4455 | 4445 | 524 |
| 383 | 20230726 | 121800 | 2049844085 | 4455 | 4450 | 4460 | 4450 | 707 |
| 384 | 20230726 | 121700 | 2046697910 | 4450 | 4465 | 4470 | 4450 | 1644 |
| 385 | 20230726 | 121600 | 2039366460 | 4465 | 4475 | 4475 | 4465 | 206 |
| 386 | 20230726 | 121500 | 2038446135 | 4475 | 4485 | 4485 | 4475 | 163 |
| 387 | 20230726 | 121400 | 2037715710 | 4490 | 4490 | 4490 | 4490 | 1 |
| 388 | 20230726 | 121300 | 2037711220 | 4490 | 4490 | 4490 | 4490 | 0 |
| 389 | 20230726 | 121200 | 2037711220 | 4490 | 4490 | 4490 | 4490 | 1 |
| 390 | 20230726 | 121100 | 2037706730 | 4490 | 4490 | 4490 | 4490 | 0 |
| 391 | 20230726 | 121000 | 2037706730 | 4490 | 4465 | 4490 | 4465 | 47 |
| 392 | 20230726 | 120900 | 2037496825 | 4465 | 4485 | 4485 | 4465 | 205 |
| 393 | 20230726 | 120800 | 2036581400 | 4490 | 4490 | 4490 | 4490 | 28 |
| 394 | 20230726 | 120700 | 2036455680 | 4500 | 4495 | 4500 | 4495 | 70 |
| 395 | 20230726 | 120600 | 2036140730 | 4500 | 4475 | 4500 | 4475 | 489 |
| 396 | 20230726 | 120500 | 2033946540 | 4460 | 4465 | 4465 | 4460 | 5522 |
| 397 | 20230726 | 120400 | 2009315750 | 4465 | 4465 | 4465 | 4465 | 144 |
| 398 | 20230726 | 120300 | 2008672790 | 4465 | 4480 | 4480 | 4460 | 407 |
| 399 | 20230726 | 120200 | 2006854735 | 4480 | 4480 | 4480 | 4480 | 1 |
| 400 | 20230726 | 120100 | 2006850255 | 4480 | 4465 | 4480 | 4465 | 782 |
| 401 | 20230726 | 120000 | 2003357895 | 4460 | 4465 | 4465 | 4460 | 319 |
| 402 | 20230726 | 115900 | 2001935025 | 4465 | 4465 | 4465 | 4465 | 500 |
| 403 | 20230726 | 115800 | 1999702525 | 4465 | 4465 | 4465 | 4465 | 520 |
| 404 | 20230726 | 115700 | 1997380725 | 4465 | 4465 | 4465 | 4465 | 179 |
| 405 | 20230726 | 115600 | 1996581490 | 4465 | 4465 | 4465 | 4465 | 202 |
| 406 | 20230726 | 115500 | 1995679560 | 4465 | 4465 | 4465 | 4465 | 104 |
| 407 | 20230726 | 115400 | 1995215200 | 4465 | 4465 | 4465 | 4465 | 15 |
| 408 | 20230726 | 115300 | 1995148225 | 4460 | 4460 | 4460 | 4460 | 20 |
| 409 | 20230726 | 115200 | 1995059025 | 4460 | 4465 | 4470 | 4460 | 182 |
| 410 | 20230726 | 115100 | 1994245575 | 4470 | 4465 | 4470 | 4465 | 255 |
| 411 | 20230726 | 115000 | 1993106995 | 4455 | 4455 | 4455 | 4450 | 192 |
| 412 | 20230726 | 114900 | 1992252130 | 4450 | 4460 | 4460 | 4450 | 1881 |
| 413 | 20230726 | 114800 | 1983865510 | 4455 | 4480 | 4480 | 4455 | 933 |
| 414 | 20230726 | 114700 | 1979703515 | 4480 | 4480 | 4480 | 4475 | 1216 |
| 415 | 20230726 | 114600 | 1974257875 | 4480 | 4480 | 4500 | 4480 | 842 |
| 416 | 20230726 | 114500 | 1970484875 | 4490 | 4490 | 4490 | 4490 | 100 |
| 417 | 20230726 | 114400 | 1970035875 | 4480 | 4500 | 4500 | 4480 | 5380 |
| 418 | 20230726 | 114300 | 1945933455 | 4500 | 4500 | 4500 | 4485 | 539 |
| 419 | 20230726 | 114200 | 1943515050 | 4480 | 4485 | 4485 | 4480 | 1399 |
| 420 | 20230726 | 114100 | 1937240540 | 4485 | 4485 | 4485 | 4485 | 20 |
| 421 | 20230726 | 114000 | 1937150840 | 4480 | 4480 | 4480 | 4480 | 589 |
| 422 | 20230726 | 113900 | 1934512120 | 4480 | 4480 | 4480 | 4480 | 3 |
| 423 | 20230726 | 113800 | 1934498680 | 4480 | 4475 | 4480 | 4475 | 141 |
| 424 | 20230726 | 113700 | 1933867165 | 4485 | 4485 | 4485 | 4485 | 273 |
| 425 | 20230726 | 113600 | 1932642760 | 4485 | 4485 | 4485 | 4485 | 0 |
| 426 | 20230726 | 113500 | 1932642760 | 4485 | 4485 | 4485 | 4485 | 11 |
| 427 | 20230726 | 113400 | 1932593425 | 4485 | 4475 | 4485 | 4475 | 1204 |
| 428 | 20230726 | 113300 | 1927205515 | 4460 | 4460 | 4460 | 4460 | 0 |
| 429 | 20230726 | 113200 | 1927205515 | 4460 | 4475 | 4475 | 4460 | 550 |
| 430 | 20230726 | 113100 | 1924749805 | 4475 | 4470 | 4475 | 4470 | 4 |
| 431 | 20230726 | 113000 | 1924731920 | 4465 | 4465 | 4465 | 4465 | 133 |
| 432 | 20230726 | 112900 | 1924138075 | 4465 | 4470 | 4475 | 4465 | 3929 |
| 433 | 20230726 | 112800 | 1906592240 | 4475 | 4475 | 4475 | 4470 | 2061 |
| 434 | 20230726 | 112700 | 1897379555 | 4475 | 4470 | 4475 | 4465 | 173 |
| 435 | 20230726 | 112600 | 1896606280 | 4470 | 4455 | 4470 | 4455 | 716 |
| 436 | 20230726 | 112500 | 1893413645 | 4455 | 4450 | 4455 | 4445 | 81 |
| 437 | 20230726 | 112400 | 1893053485 | 4455 | 4455 | 4455 | 4445 | 211 |
| 438 | 20230726 | 112300 | 1892114230 | 4455 | 4455 | 4455 | 4455 | 3 |
| 439 | 20230726 | 112200 | 1892100865 | 4455 | 4440 | 4455 | 4440 | 105 |
| 440 | 20230726 | 112100 | 1891634650 | 4440 | 4440 | 4455 | 4440 | 329 |
| 441 | 20230726 | 112000 | 1890172375 | 4440 | 4445 | 4445 | 4440 | 412 |
| 442 | 20230726 | 111900 | 1888341140 | 4445 | 4455 | 4455 | 4445 | 1508 |
| 443 | 20230726 | 111800 | 1881638020 | 4435 | 4445 | 4445 | 4435 | 5362 |
| 444 | 20230726 | 111700 | 1857818670 | 4460 | 4460 | 4470 | 4460 | 81 |
| 445 | 20230726 | 111600 | 1857457300 | 4465 | 4440 | 4465 | 4440 | 1294 |
| 446 | 20230726 | 111500 | 1851700295 | 4445 | 4460 | 4475 | 4440 | 2357 |
| 447 | 20230726 | 111400 | 1841217540 | 4440 | 4440 | 4445 | 4435 | 3573 |
| 448 | 20230726 | 111300 | 1825353560 | 4440 | 4450 | 4450 | 4440 | 1666 |
| 449 | 20230726 | 111200 | 1817945730 | 4445 | 4455 | 4455 | 4445 | 255 |
| 450 | 20230726 | 111100 | 1816810980 | 4480 | 4480 | 4480 | 4480 | 1932 |
| 451 | 20230726 | 111000 | 1808155620 | 4490 | 4450 | 4490 | 4450 | 1135 |
| 452 | 20230726 | 110900 | 1803104830 | 4495 | 4455 | 4495 | 4450 | 2270 |
| 453 | 20230726 | 110800 | 1792994440 | 4455 | 4465 | 4465 | 4450 | 3138 |
| 454 | 20230726 | 110700 | 1779008180 | 4455 | 4480 | 4480 | 4455 | 734 |
| 455 | 20230726 | 110600 | 1775731785 | 4480 | 4465 | 4480 | 4455 | 3225 |
| 456 | 20230726 | 110500 | 1761315580 | 4465 | 4480 | 4480 | 4465 | 1283 |
| 457 | 20230726 | 110400 | 1755581625 | 4475 | 4475 | 4510 | 4475 | 2117 |
| 458 | 20230726 | 110300 | 1746106335 | 4475 | 4495 | 4500 | 4475 | 466 |
| 459 | 20230726 | 110200 | 1744019960 | 4500 | 4500 | 4500 | 4470 | 6787 |
| 460 | 20230726 | 110100 | 1713655355 | 4520 | 4510 | 4520 | 4495 | 1357 |
| 461 | 20230726 | 110000 | 1707552065 | 4510 | 4510 | 4510 | 4510 | 1134 |
| 462 | 20230726 | 105900 | 1702437725 | 4495 | 4495 | 4520 | 4490 | 2244 |
| 463 | 20230726 | 105800 | 1692350780 | 4495 | 4495 | 4495 | 4495 | 686 |
| 464 | 20230726 | 105700 | 1689267210 | 4495 | 4500 | 4500 | 4495 | 56 |
| 465 | 20230726 | 105600 | 1689015365 | 4500 | 4510 | 4515 | 4500 | 2219 |
| 466 | 20230726 | 105500 | 1679018090 | 4510 | 4500 | 4515 | 4495 | 918 |
| 467 | 20230726 | 105400 | 1674886610 | 4500 | 4510 | 4515 | 4490 | 2040 |
| 468 | 20230726 | 105300 | 1665708045 | 4510 | 4505 | 4515 | 4475 | 1326 |
| 469 | 20230726 | 105200 | 1659768365 | 4475 | 4505 | 4505 | 4475 | 1565 |
| 470 | 20230726 | 105100 | 1652757860 | 4505 | 4465 | 4505 | 4440 | 6745 |
| 471 | 20230726 | 105000 | 1622615240 | 4465 | 4425 | 4465 | 4425 | 7567 |
| 472 | 20230726 | 104900 | 1588982020 | 4425 | 4435 | 4440 | 4425 | 1897 |
| 473 | 20230726 | 104800 | 1580586920 | 4440 | 4455 | 4455 | 4425 | 6135 |
| 474 | 20230726 | 104700 | 1553368000 | 4445 | 4450 | 4470 | 4440 | 8323 |
| 475 | 20230726 | 104600 | 1516354760 | 4470 | 4460 | 4475 | 4455 | 2312 |
| 476 | 20230726 | 104500 | 1506046445 | 4485 | 4485 | 4500 | 4460 | 920 |
| 477 | 20230726 | 104400 | 1501939410 | 4465 | 4465 | 4500 | 4460 | 2217 |
| 478 | 20230726 | 104300 | 1492046405 | 4465 | 4475 | 4475 | 4465 | 1950 |
| 479 | 20230726 | 104200 | 1483329655 | 4515 | 4475 | 4515 | 4470 | 1793 |
| 480 | 20230726 | 104100 | 1475309890 | 4470 | 4525 | 4525 | 4470 | 1582 |
| 481 | 20230726 | 104000 | 1468214540 | 4500 | 4470 | 4500 | 4445 | 4394 |
| 482 | 20230726 | 103900 | 1448567260 | 4450 | 4490 | 4500 | 4445 | 9070 |
| 483 | 20230726 | 103800 | 1408094265 | 4525 | 4510 | 4530 | 4485 | 9936 |
| 484 | 20230726 | 103700 | 1363384825 | 4510 | 4510 | 4510 | 4510 | 11 |
| 485 | 20230726 | 103600 | 1363335215 | 4510 | 4510 | 4510 | 4510 | 22 |
| 486 | 20230726 | 103500 | 1363235995 | 4510 | 4520 | 4530 | 4510 | 1316 |
| 487 | 20230726 | 103400 | 1357289845 | 4520 | 4510 | 4520 | 4510 | 1050 |
| 488 | 20230726 | 103300 | 1352554090 | 4515 | 4515 | 4515 | 4515 | 414 |
| 489 | 20230726 | 103200 | 1350684880 | 4515 | 4515 | 4515 | 4515 | 110 |
| 490 | 20230726 | 103100 | 1350188230 | 4515 | 4510 | 4515 | 4510 | 4304 |
| 491 | 20230726 | 103000 | 1330773625 | 4500 | 4500 | 4510 | 4500 | 5362 |
| 492 | 20230726 | 102900 | 1306626985 | 4510 | 4515 | 4515 | 4500 | 8963 |
| 493 | 20230726 | 102800 | 1266273295 | 4515 | 4515 | 4515 | 4505 | 1174 |
| 494 | 20230726 | 102700 | 1260973595 | 4515 | 4505 | 4515 | 4505 | 2506 |
| 495 | 20230726 | 102600 | 1249679635 | 4505 | 4510 | 4520 | 4505 | 2638 |
| 496 | 20230726 | 102500 | 1237785495 | 4515 | 4520 | 4520 | 4515 | 6072 |
| 497 | 20230726 | 102400 | 1210360415 | 4525 | 4535 | 4535 | 4525 | 4181 |
| 498 | 20230726 | 102300 | 1191426300 | 4530 | 4530 | 4530 | 4530 | 1044 |
| 499 | 20230726 | 102200 | 1186696980 | 4525 | 4530 | 4530 | 4525 | 486 |
| 500 | 20230726 | 102100 | 1184497820 | 4525 | 4530 | 4530 | 4525 | 1432 |
| 501 | 20230726 | 102000 | 1178017010 | 4530 | 4530 | 4530 | 4530 | 20 |
| 502 | 20230726 | 101900 | 1177926410 | 4550 | 4550 | 4550 | 4550 | 5 |
| 503 | 20230726 | 101800 | 1177903660 | 4550 | 4550 | 4550 | 4550 | 1 |
| 504 | 20230726 | 101700 | 1177899110 | 4555 | 4555 | 4560 | 4555 | 566 |
| 505 | 20230726 | 101600 | 1175319140 | 4560 | 4550 | 4560 | 4525 | 3897 |
| 506 | 20230726 | 101500 | 1157629030 | 4550 | 4540 | 4550 | 4540 | 47 |
| 507 | 20230726 | 101400 | 1157415530 | 4545 | 4540 | 4545 | 4540 | 965 |
| 508 | 20230726 | 101300 | 1153029975 | 4540 | 4540 | 4540 | 4540 | 26 |
| 509 | 20230726 | 101200 | 1152911935 | 4545 | 4520 | 4545 | 4520 | 3404 |
| 510 | 20230726 | 101100 | 1137519470 | 4520 | 4530 | 4530 | 4520 | 259 |
| 511 | 20230726 | 101000 | 1136348770 | 4535 | 4535 | 4540 | 4525 | 6915 |
| 512 | 20230726 | 100900 | 1105046640 | 4535 | 4540 | 4540 | 4535 | 922 |
| 513 | 20230726 | 100800 | 1100864860 | 4540 | 4535 | 4545 | 4535 | 420 |
| 514 | 20230726 | 100700 | 1098959870 | 4545 | 4530 | 4545 | 4525 | 517 |
| 515 | 20230726 | 100600 | 1096614685 | 4530 | 4540 | 4540 | 4520 | 263 |
| 516 | 20230726 | 100500 | 1095422085 | 4540 | 4540 | 4540 | 4540 | 176 |
| 517 | 20230726 | 100400 | 1094623045 | 4520 | 4520 | 4520 | 4520 | 480 |
| 518 | 20230726 | 100300 | 1092453445 | 4520 | 4540 | 4540 | 4520 | 2591 |
| 519 | 20230726 | 100200 | 1080738125 | 4540 | 4545 | 4545 | 4520 | 4390 |
| 520 | 20230726 | 100100 | 1060860300 | 4545 | 4540 | 4545 | 4540 | 1511 |
| 521 | 20230726 | 100000 | 1053999755 | 4540 | 4545 | 4545 | 4525 | 7379 |
| 522 | 20230726 | 095900 | 1020570220 | 4530 | 4540 | 4540 | 4530 | 1683 |
| 523 | 20230726 | 095800 | 1012946135 | 4540 | 4565 | 4585 | 4540 | 7714 |
| 524 | 20230726 | 095700 | 977858865 | 4565 | 4570 | 4570 | 4565 | 108 |
| 525 | 20230726 | 095600 | 977365830 | 4585 | 4565 | 4585 | 4565 | 151 |
| 526 | 20230726 | 095500 | 976676495 | 4565 | 4585 | 4585 | 4565 | 258 |
| 527 | 20230726 | 095400 | 975494815 | 4585 | 4565 | 4585 | 4565 | 2 |
| 528 | 20230726 | 095300 | 975485665 | 4570 | 4590 | 4600 | 4570 | 1170 |
| 529 | 20230726 | 095200 | 970129070 | 4590 | 4600 | 4630 | 4590 | 395 |
| 530 | 20230726 | 095100 | 968303165 | 4630 | 4595 | 4630 | 4595 | 22 |
| 531 | 20230726 | 095000 | 968202040 | 4635 | 4635 | 4635 | 4635 | 752 |
| 532 | 20230726 | 094900 | 964716520 | 4635 | 4590 | 4650 | 4570 | 173 |
| 533 | 20230726 | 094800 | 963922590 | 4570 | 4580 | 4580 | 4570 | 1981 |
| 534 | 20230726 | 094700 | 954857930 | 4580 | 4630 | 4630 | 4580 | 11056 |
| 535 | 20230726 | 094600 | 903912765 | 4630 | 4650 | 4650 | 4630 | 116 |
| 536 | 20230726 | 094500 | 903375225 | 4645 | 4645 | 4650 | 4645 | 1790 |
| 537 | 20230726 | 094400 | 895060630 | 4645 | 4650 | 4650 | 4640 | 2001 |
| 538 | 20230726 | 094300 | 885765980 | 4655 | 4655 | 4680 | 4655 | 4079 |
| 539 | 20230726 | 094200 | 866762095 | 4660 | 4655 | 4665 | 4650 | 1549 |
| 540 | 20230726 | 094100 | 859545125 | 4640 | 4635 | 4655 | 4635 | 1943 |
| 541 | 20230726 | 094000 | 850531260 | 4635 | 4620 | 4640 | 4620 | 28 |
| 542 | 20230726 | 093900 | 850401565 | 4620 | 4620 | 4635 | 4615 | 2141 |
| 543 | 20230726 | 093800 | 840497395 | 4620 | 4600 | 4620 | 4595 | 666 |
| 544 | 20230726 | 093700 | 837425260 | 4610 | 4600 | 4610 | 4600 | 1062 |
| 545 | 20230726 | 093600 | 832538280 | 4580 | 4605 | 4605 | 4580 | 765 |
| 546 | 20230726 | 093500 | 829017020 | 4605 | 4580 | 4605 | 4550 | 4229 |
| 547 | 20230726 | 093400 | 809574390 | 4580 | 4575 | 4580 | 4575 | 508 |
| 548 | 20230726 | 093300 | 807250260 | 4575 | 4565 | 4580 | 4540 | 7999 |
| 549 | 20230726 | 093200 | 770743580 | 4540 | 4560 | 4565 | 4540 | 3762 |
| 550 | 20230726 | 093100 | 753626720 | 4560 | 4555 | 4560 | 4545 | 1576 |
| 551 | 20230726 | 093000 | 746451485 | 4545 | 4555 | 4555 | 4540 | 668 |
| 552 | 20230726 | 092900 | 743412140 | 4555 | 4550 | 4555 | 4535 | 3344 |
| 553 | 20230726 | 092800 | 728230910 | 4540 | 4530 | 4555 | 4515 | 6752 |
| 554 | 20230726 | 092700 | 697537670 | 4515 | 4535 | 4535 | 4515 | 14146 |
| 555 | 20230726 | 092600 | 633565195 | 4530 | 4555 | 4555 | 4530 | 9064 |
| 556 | 20230726 | 092500 | 592385575 | 4560 | 4560 | 4570 | 4555 | 2782 |
| 557 | 20230726 | 092400 | 579712435 | 4565 | 4570 | 4570 | 4560 | 1713 |
| 558 | 20230726 | 092300 | 571898565 | 4575 | 4580 | 4580 | 4575 | 3173 |
| 559 | 20230726 | 092200 | 557381930 | 4590 | 4580 | 4590 | 4580 | 801 |
| 560 | 20230726 | 092100 | 553709850 | 4580 | 4595 | 4600 | 4575 | 1108 |
| 561 | 20230726 | 092000 | 548621395 | 4595 | 4565 | 4595 | 4555 | 637 |
| 562 | 20230726 | 091900 | 545705120 | 4560 | 4560 | 4560 | 4560 | 2771 |
| 563 | 20230726 | 091800 | 533069360 | 4555 | 4545 | 4590 | 4545 | 1500 |
| 564 | 20230726 | 091700 | 526222325 | 4560 | 4555 | 4575 | 4535 | 15291 |
| 565 | 20230726 | 091600 | 456744295 | 4550 | 4565 | 4565 | 4550 | 3788 |
| 566 | 20230726 | 091500 | 439500675 | 4560 | 4585 | 4590 | 4550 | 2586 |
| 567 | 20230726 | 091400 | 427712505 | 4580 | 4610 | 4610 | 4580 | 870 |
| 568 | 20230726 | 091300 | 423718540 | 4590 | 4590 | 4615 | 4590 | 4831 |
| 569 | 20230726 | 091200 | 401537625 | 4615 | 4605 | 4620 | 4590 | 2900 |
| 570 | 20230726 | 091100 | 388193510 | 4595 | 4610 | 4620 | 4590 | 569 |
| 571 | 20230726 | 091000 | 385574940 | 4610 | 4545 | 4610 | 4505 | 8148 |
| 572 | 20230726 | 090900 | 348369790 | 4545 | 4540 | 4580 | 4500 | 24806 |
| 573 | 20230726 | 090800 | 236193285 | 4550 | 4550 | 4550 | 4535 | 4964 |
| 574 | 20230726 | 090700 | 213622880 | 4545 | 4580 | 4585 | 4545 | 8930 |
| 575 | 20230726 | 090600 | 172951125 | 4580 | 4565 | 4580 | 4560 | 5239 |
| 576 | 20230726 | 090500 | 149031955 | 4585 | 4565 | 4585 | 4560 | 9200 |
| 577 | 20230726 | 090400 | 107006325 | 4565 | 4580 | 4580 | 4565 | 4240 |
| 578 | 20230726 | 090300 | 87619275 | 4575 | 4585 | 4585 | 4575 | 2872 |
| 579 | 20230726 | 090200 | 74459235 | 4585 | 4575 | 4600 | 4575 | 3564 |
| 580 | 20230726 | 090100 | 58147185 | 4575 | 4610 | 4610 | 4565 | 9203 |
| 581 | 20230726 | 090000 | 15909500 | 4610 | 4640 | 4640 | 4610 | 3417 |