29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 1285 |
| 3 | 20230726 | 184800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20230726 | 184700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20230726 | 184600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20230726 | 184500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20230726 | 184400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20230726 | 184300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20230726 | 184200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20230726 | 184100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20230726 | 184000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20230726 | 183900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20230726 | 183800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20230726 | 183700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20230726 | 183600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20230726 | 183500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20230726 | 183400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20230726 | 183300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20230726 | 183200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20230726 | 183100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20230726 | 183000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20230726 | 182900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20230726 | 182800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20230726 | 182700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20230726 | 182600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20230726 | 182500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20230726 | 182400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20230726 | 182300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20230726 | 182200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20230726 | 182100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20230726 | 182000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20230726 | 181900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 1285 |
| 33 | 20230726 | 181800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20230726 | 181700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20230726 | 181600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20230726 | 181500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20230726 | 181400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20230726 | 181300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20230726 | 181200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20230726 | 181100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20230726 | 181000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20230726 | 180900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20230726 | 180800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20230726 | 180700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20230726 | 180600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20230726 | 180500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20230726 | 180400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20230726 | 180300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20230726 | 180200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20230726 | 180100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20230726 | 180000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20230726 | 175900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20230726 | 175800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20230726 | 175700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20230726 | 175600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20230726 | 175500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20230726 | 175400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20230726 | 175300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20230726 | 175200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20230726 | 175100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20230726 | 175000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20230726 | 174900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 1285 |
| 63 | 20230726 | 174800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20230726 | 174700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20230726 | 174600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20230726 | 174500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20230726 | 174400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20230726 | 174300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20230726 | 174200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20230726 | 174100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20230726 | 174000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20230726 | 173900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20230726 | 173800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20230726 | 173700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20230726 | 173600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20230726 | 173500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20230726 | 173400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20230726 | 173300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20230726 | 173200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20230726 | 173100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20230726 | 173000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20230726 | 172900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20230726 | 172800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20230726 | 172700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20230726 | 172600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20230726 | 172500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20230726 | 172400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20230726 | 172300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20230726 | 172200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20230726 | 172100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20230726 | 172000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20230726 | 171900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 1285 |
| 93 | 20230726 | 171800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20230726 | 171700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20230726 | 171600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20230726 | 171500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20230726 | 171400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20230726 | 171300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20230726 | 171200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20230726 | 171100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20230726 | 171000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20230726 | 170900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20230726 | 170800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20230726 | 170700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20230726 | 170600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20230726 | 170500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20230726 | 170400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20230726 | 170300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20230726 | 170200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20230726 | 170100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20230726 | 170000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20230726 | 165900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20230726 | 165800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20230726 | 165700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20230726 | 165600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20230726 | 165500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20230726 | 165400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20230726 | 165300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20230726 | 165200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20230726 | 165100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20230726 | 165000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20230726 | 164900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 1285 |
| 123 | 20230726 | 164800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20230726 | 164700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20230726 | 164600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20230726 | 164500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20230726 | 164400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20230726 | 164300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20230726 | 164200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20230726 | 164100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20230726 | 164000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20230726 | 163900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20230726 | 163800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20230726 | 163700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20230726 | 163600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20230726 | 163500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20230726 | 163400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20230726 | 163300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20230726 | 163200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20230726 | 163100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20230726 | 163000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20230726 | 162900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20230726 | 162800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20230726 | 162700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20230726 | 162600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20230726 | 162500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20230726 | 162400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20230726 | 162300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20230726 | 162200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20230726 | 162100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20230726 | 162000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20230726 | 161900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 1285 |
| 153 | 20230726 | 161800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20230726 | 161700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20230726 | 161600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20230726 | 161500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20230726 | 161400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20230726 | 161300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20230726 | 161200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20230726 | 161100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20230726 | 161000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20230726 | 160900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20230726 | 160800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20230726 | 160700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20230726 | 160600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20230726 | 160500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20230726 | 160400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20230726 | 160300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20230726 | 160200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20230726 | 160100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20230726 | 160000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20230726 | 155900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20230726 | 155800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20230726 | 155700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20230726 | 155600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20230726 | 155500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20230726 | 155400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20230726 | 155300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20230726 | 155200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20230726 | 155100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20230726 | 155000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20230726 | 154900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 1285 |
| 183 | 20230726 | 154800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20230726 | 154700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20230726 | 154600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20230726 | 154500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20230726 | 154400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20230726 | 154300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20230726 | 154200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20230726 | 154100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20230726 | 154000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20230726 | 153900 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20230726 | 153800 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20230726 | 153700 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20230726 | 153600 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20230726 | 153500 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20230726 | 153400 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20230726 | 153300 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20230726 | 153200 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20230726 | 153100 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20230726 | 153000 | 2052747470 | 2400 | 2400 | 2400 | 2400 | 1285 |
| 202 | 20230726 | 152900 | 2049663470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20230726 | 152800 | 2049663470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20230726 | 152700 | 2049663470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20230726 | 152600 | 2049663470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20230726 | 152500 | 2049663470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20230726 | 152400 | 2049663470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20230726 | 152300 | 2049663470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20230726 | 152200 | 2049663470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20230726 | 152100 | 2049663470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20230726 | 152000 | 2049663470 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20230726 | 151900 | 2049663470 | 2360 | 2370 | 2370 | 2360 | 404 |
| 213 | 20230726 | 151800 | 2048708020 | 2355 | 2355 | 2355 | 2355 | 0 |
| 214 | 20230726 | 151700 | 2048708020 | 2355 | 2365 | 2370 | 2355 | 3943 |
| 215 | 20230726 | 151600 | 2039389945 | 2420 | 2365 | 2420 | 2365 | 22800 |
| 216 | 20230726 | 151500 | 1984599080 | 2345 | 2330 | 2345 | 2325 | 3898 |
| 217 | 20230726 | 151400 | 1975479955 | 2325 | 2325 | 2325 | 2325 | 150 |
| 218 | 20230726 | 151300 | 1975131205 | 2325 | 2330 | 2330 | 2325 | 490 |
| 219 | 20230726 | 151200 | 1973991905 | 2325 | 2330 | 2330 | 2325 | 4630 |
| 220 | 20230726 | 151100 | 1963208340 | 2330 | 2325 | 2330 | 2325 | 301 |
| 221 | 20230726 | 151000 | 1962508510 | 2330 | 2330 | 2330 | 2330 | 4069 |
| 222 | 20230726 | 150900 | 1953027740 | 2335 | 2335 | 2335 | 2335 | 276 |
| 223 | 20230726 | 150800 | 1952383280 | 2340 | 2340 | 2340 | 2340 | 570 |
| 224 | 20230726 | 150700 | 1951049480 | 2340 | 2340 | 2340 | 2340 | 2053 |
| 225 | 20230726 | 150600 | 1946245460 | 2340 | 2340 | 2340 | 2340 | 28 |
| 226 | 20230726 | 150500 | 1946179940 | 2345 | 2355 | 2355 | 2345 | 5948 |
| 227 | 20230726 | 150400 | 1932230660 | 2355 | 2365 | 2365 | 2355 | 6599 |
| 228 | 20230726 | 150300 | 1916689935 | 2365 | 2365 | 2365 | 2365 | 0 |
| 229 | 20230726 | 150200 | 1916689935 | 2365 | 2365 | 2365 | 2365 | 1 |
| 230 | 20230726 | 150100 | 1916687570 | 2360 | 2360 | 2360 | 2360 | 26 |
| 231 | 20230726 | 150000 | 1916626210 | 2360 | 2360 | 2360 | 2360 | 234 |
| 232 | 20230726 | 145900 | 1916073970 | 2365 | 2365 | 2365 | 2365 | 182 |
| 233 | 20230726 | 145800 | 1915643540 | 2370 | 2370 | 2370 | 2370 | 11 |
| 234 | 20230726 | 145700 | 1915617470 | 2375 | 2370 | 2375 | 2370 | 55 |
| 235 | 20230726 | 145600 | 1915487090 | 2375 | 2375 | 2375 | 2375 | 0 |
| 236 | 20230726 | 145500 | 1915487090 | 2375 | 2375 | 2375 | 2375 | 150 |
| 237 | 20230726 | 145400 | 1915130840 | 2380 | 2380 | 2380 | 2380 | 0 |
| 238 | 20230726 | 145300 | 1915130840 | 2380 | 2380 | 2380 | 2380 | 0 |
| 239 | 20230726 | 145200 | 1915130840 | 2380 | 2380 | 2380 | 2380 | 522 |
| 240 | 20230726 | 145100 | 1913888480 | 2360 | 2360 | 2360 | 2360 | 500 |
| 241 | 20230726 | 145000 | 1912708480 | 2365 | 2365 | 2365 | 2365 | 1054 |
| 242 | 20230726 | 144900 | 1910215770 | 2370 | 2365 | 2370 | 2365 | 1176 |
| 243 | 20230726 | 144800 | 1907433380 | 2360 | 2360 | 2360 | 2360 | 0 |
| 244 | 20230726 | 144700 | 1907433380 | 2360 | 2360 | 2360 | 2360 | 450 |
| 245 | 20230726 | 144600 | 1906371380 | 2360 | 2360 | 2360 | 2360 | 1055 |
| 246 | 20230726 | 144500 | 1903881580 | 2355 | 2355 | 2355 | 2355 | 60 |
| 247 | 20230726 | 144400 | 1903740280 | 2360 | 2360 | 2360 | 2360 | 131 |
| 248 | 20230726 | 144300 | 1903431120 | 2355 | 2355 | 2355 | 2355 | 0 |
| 249 | 20230726 | 144200 | 1903431120 | 2355 | 2350 | 2355 | 2350 | 2206 |
| 250 | 20230726 | 144100 | 1898244490 | 2350 | 2350 | 2355 | 2350 | 676 |
| 251 | 20230726 | 144000 | 1896655840 | 2355 | 2355 | 2355 | 2355 | 2000 |
| 252 | 20230726 | 143900 | 1891945840 | 2370 | 2370 | 2370 | 2370 | 1 |
| 253 | 20230726 | 143800 | 1891943470 | 2375 | 2370 | 2375 | 2370 | 473 |
| 254 | 20230726 | 143700 | 1890821810 | 2375 | 2375 | 2375 | 2375 | 10 |
| 255 | 20230726 | 143600 | 1890798060 | 2385 | 2355 | 2400 | 2355 | 6137 |
| 256 | 20230726 | 143500 | 1876147230 | 2345 | 2345 | 2345 | 2345 | 0 |
| 257 | 20230726 | 143400 | 1876147230 | 2345 | 2345 | 2345 | 2345 | 600 |
| 258 | 20230726 | 143300 | 1874740230 | 2355 | 2355 | 2355 | 2355 | 0 |
| 259 | 20230726 | 143200 | 1874740230 | 2355 | 2355 | 2355 | 2355 | 250 |
| 260 | 20230726 | 143100 | 1874151480 | 2355 | 2360 | 2360 | 2355 | 414 |
| 261 | 20230726 | 143000 | 1873176005 | 2365 | 2365 | 2365 | 2365 | 261 |
| 262 | 20230726 | 142900 | 1872558740 | 2365 | 2365 | 2365 | 2365 | 1176 |
| 263 | 20230726 | 142800 | 1869777500 | 2365 | 2365 | 2365 | 2365 | 83 |
| 264 | 20230726 | 142700 | 1869581205 | 2360 | 2360 | 2360 | 2360 | 282 |
| 265 | 20230726 | 142600 | 1868915685 | 2360 | 2360 | 2360 | 2360 | 0 |
| 266 | 20230726 | 142500 | 1868915685 | 2360 | 2360 | 2360 | 2360 | 101 |
| 267 | 20230726 | 142400 | 1868677325 | 2365 | 2365 | 2365 | 2365 | 2 |
| 268 | 20230726 | 142300 | 1868672595 | 2360 | 2355 | 2365 | 2355 | 502 |
| 269 | 20230726 | 142200 | 1867487390 | 2370 | 2360 | 2370 | 2360 | 2505 |
| 270 | 20230726 | 142100 | 1861556330 | 2370 | 2380 | 2380 | 2370 | 1548 |
| 271 | 20230726 | 142000 | 1857884985 | 2380 | 2380 | 2380 | 2380 | 672 |
| 272 | 20230726 | 141900 | 1856285625 | 2380 | 2410 | 2410 | 2380 | 105 |
| 273 | 20230726 | 141800 | 1856035575 | 2420 | 2335 | 2420 | 2335 | 10540 |
| 274 | 20230726 | 141700 | 1830678755 | 2345 | 2340 | 2345 | 2335 | 951 |
| 275 | 20230726 | 141600 | 1828452445 | 2335 | 2335 | 2335 | 2335 | 1312 |
| 276 | 20230726 | 141500 | 1825388925 | 2335 | 2335 | 2335 | 2335 | 751 |
| 277 | 20230726 | 141400 | 1823635340 | 2335 | 2335 | 2335 | 2335 | 10 |
| 278 | 20230726 | 141300 | 1823611990 | 2335 | 2340 | 2340 | 2335 | 10929 |
| 279 | 20230726 | 141200 | 1798092180 | 2340 | 2340 | 2340 | 2340 | 110 |
| 280 | 20230726 | 141100 | 1797834780 | 2340 | 2340 | 2340 | 2340 | 100 |
| 281 | 20230726 | 141000 | 1797600780 | 2330 | 2325 | 2330 | 2320 | 1662 |
| 282 | 20230726 | 140900 | 1793736595 | 2330 | 2330 | 2330 | 2330 | 1270 |
| 283 | 20230726 | 140800 | 1790777495 | 2330 | 2330 | 2330 | 2325 | 15 |
| 284 | 20230726 | 140700 | 1790742555 | 2320 | 2325 | 2325 | 2320 | 1000 |
| 285 | 20230726 | 140600 | 1788422510 | 2340 | 2325 | 2340 | 2320 | 2515 |
| 286 | 20230726 | 140500 | 1782584265 | 2330 | 2330 | 2330 | 2330 | 324 |
| 287 | 20230726 | 140400 | 1781829345 | 2330 | 2330 | 2330 | 2330 | 1008 |
| 288 | 20230726 | 140300 | 1779480705 | 2325 | 2320 | 2325 | 2320 | 1431 |
| 289 | 20230726 | 140200 | 1776154640 | 2330 | 2330 | 2330 | 2330 | 109 |
| 290 | 20230726 | 140100 | 1775900670 | 2315 | 2305 | 2315 | 2305 | 6473 |
| 291 | 20230726 | 140000 | 1760933105 | 2300 | 2295 | 2300 | 2295 | 1015 |
| 292 | 20230726 | 135900 | 1758598680 | 2300 | 2295 | 2300 | 2295 | 2090 |
| 293 | 20230726 | 135800 | 1753800680 | 2295 | 2295 | 2305 | 2290 | 2291 |
| 294 | 20230726 | 135700 | 1748541580 | 2300 | 2300 | 2300 | 2300 | 1367 |
| 295 | 20230726 | 135600 | 1745397480 | 2305 | 2295 | 2305 | 2290 | 1926 |
| 296 | 20230726 | 135500 | 1740971275 | 2300 | 2330 | 2330 | 2300 | 18851 |
| 297 | 20230726 | 135400 | 1697536495 | 2335 | 2335 | 2335 | 2330 | 184 |
| 298 | 20230726 | 135300 | 1697107150 | 2335 | 2345 | 2345 | 2335 | 31 |
| 299 | 20230726 | 135200 | 1697034755 | 2305 | 2360 | 2360 | 2305 | 9569 |
| 300 | 20230726 | 135100 | 1674765110 | 2370 | 2370 | 2370 | 2370 | 68 |
| 301 | 20230726 | 135000 | 1674603950 | 2370 | 2370 | 2370 | 2370 | 541 |
| 302 | 20230726 | 134900 | 1673321780 | 2370 | 2370 | 2370 | 2370 | 115 |
| 303 | 20230726 | 134800 | 1673049230 | 2390 | 2390 | 2390 | 2390 | 400 |
| 304 | 20230726 | 134700 | 1672093230 | 2420 | 2320 | 2420 | 2320 | 6992 |
| 305 | 20230726 | 134600 | 1655470685 | 2320 | 2340 | 2370 | 2320 | 10190 |
| 306 | 20230726 | 134500 | 1631720890 | 2340 | 2320 | 2350 | 2320 | 2578 |
| 307 | 20230726 | 134400 | 1625702445 | 2320 | 2295 | 2325 | 2295 | 5502 |
| 308 | 20230726 | 134300 | 1613031635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 309 | 20230726 | 134200 | 1613031635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 310 | 20230726 | 134100 | 1613031635 | 2300 | 2310 | 2330 | 2300 | 16079 |
| 311 | 20230726 | 134000 | 1575843920 | 2310 | 2330 | 2330 | 2300 | 12707 |
| 312 | 20230726 | 133900 | 1546535145 | 2330 | 2325 | 2335 | 2325 | 1085 |
| 313 | 20230726 | 133800 | 1544003530 | 2325 | 2355 | 2355 | 2305 | 52910 |
| 314 | 20230726 | 133700 | 1420079845 | 2370 | 2360 | 2370 | 2360 | 1350 |
| 315 | 20230726 | 133600 | 1416883935 | 2360 | 2360 | 2360 | 2360 | 2175 |
| 316 | 20230726 | 133500 | 1411750935 | 2360 | 2365 | 2365 | 2360 | 13130 |
| 317 | 20230726 | 133400 | 1380749445 | 2370 | 2370 | 2370 | 2370 | 1563 |
| 318 | 20230726 | 133300 | 1377045135 | 2370 | 2375 | 2375 | 2370 | 631 |
| 319 | 20230726 | 133200 | 1375549660 | 2375 | 2375 | 2375 | 2375 | 2827 |
| 320 | 20230726 | 133100 | 1368835535 | 2390 | 2390 | 2390 | 2390 | 0 |
| 321 | 20230726 | 133000 | 1368835535 | 2390 | 2390 | 2390 | 2390 | 0 |
| 322 | 20230726 | 132900 | 1368835535 | 2390 | 2380 | 2390 | 2375 | 1229 |
| 323 | 20230726 | 132800 | 1365910995 | 2390 | 2390 | 2390 | 2390 | 0 |
| 324 | 20230726 | 132700 | 1365910995 | 2390 | 2390 | 2420 | 2390 | 5169 |
| 325 | 20230726 | 132600 | 1353454925 | 2390 | 2390 | 2390 | 2390 | 0 |
| 326 | 20230726 | 132500 | 1353454925 | 2390 | 2390 | 2390 | 2390 | 0 |
| 327 | 20230726 | 132400 | 1353454925 | 2390 | 2390 | 2390 | 2390 | 1 |
| 328 | 20230726 | 132300 | 1353452535 | 2370 | 2370 | 2370 | 2370 | 40 |
| 329 | 20230726 | 132200 | 1353357735 | 2390 | 2390 | 2390 | 2390 | 0 |
| 330 | 20230726 | 132100 | 1353357735 | 2390 | 2390 | 2390 | 2390 | 260 |
| 331 | 20230726 | 132000 | 1352736335 | 2390 | 2370 | 2390 | 2370 | 1152 |
| 332 | 20230726 | 131900 | 1350006075 | 2370 | 2370 | 2370 | 2370 | 16 |
| 333 | 20230726 | 131800 | 1349968155 | 2390 | 2390 | 2390 | 2390 | 0 |
| 334 | 20230726 | 131700 | 1349968155 | 2390 | 2390 | 2390 | 2390 | 100 |
| 335 | 20230726 | 131600 | 1349729155 | 2370 | 2365 | 2370 | 2365 | 4816 |
| 336 | 20230726 | 131500 | 1338338255 | 2370 | 2370 | 2370 | 2370 | 2384 |
| 337 | 20230726 | 131400 | 1332688175 | 2375 | 2375 | 2375 | 2375 | 142 |
| 338 | 20230726 | 131300 | 1332350925 | 2375 | 2380 | 2380 | 2375 | 2141 |
| 339 | 20230726 | 131200 | 1327266020 | 2380 | 2380 | 2380 | 2380 | 0 |
| 340 | 20230726 | 131100 | 1327266020 | 2380 | 2375 | 2380 | 2375 | 137 |
| 341 | 20230726 | 131000 | 1326940250 | 2375 | 2375 | 2375 | 2375 | 2209 |
| 342 | 20230726 | 130900 | 1321693875 | 2375 | 2375 | 2375 | 2375 | 192 |
| 343 | 20230726 | 130800 | 1321237875 | 2375 | 2375 | 2375 | 2375 | 84 |
| 344 | 20230726 | 130700 | 1321038375 | 2375 | 2375 | 2375 | 2375 | 16 |
| 345 | 20230726 | 130600 | 1321000375 | 2375 | 2375 | 2375 | 2375 | 975 |
| 346 | 20230726 | 130500 | 1318684750 | 2375 | 2375 | 2375 | 2375 | 350 |
| 347 | 20230726 | 130400 | 1317853500 | 2375 | 2375 | 2375 | 2375 | 1583 |
| 348 | 20230726 | 130300 | 1314093875 | 2395 | 2380 | 2395 | 2375 | 421 |
| 349 | 20230726 | 130200 | 1313085945 | 2380 | 2380 | 2380 | 2380 | 306 |
| 350 | 20230726 | 130100 | 1312357665 | 2375 | 2375 | 2375 | 2375 | 0 |
| 351 | 20230726 | 130000 | 1312357665 | 2375 | 2375 | 2375 | 2375 | 1857 |
| 352 | 20230726 | 125900 | 1307947290 | 2380 | 2380 | 2380 | 2380 | 1 |
| 353 | 20230726 | 125800 | 1307944910 | 2375 | 2375 | 2375 | 2375 | 0 |
| 354 | 20230726 | 125700 | 1307944910 | 2375 | 2375 | 2375 | 2375 | 0 |
| 355 | 20230726 | 125600 | 1307944910 | 2375 | 2375 | 2375 | 2375 | 129 |
| 356 | 20230726 | 125500 | 1307638535 | 2400 | 2375 | 2400 | 2375 | 1397 |
| 357 | 20230726 | 125400 | 1304314810 | 2375 | 2375 | 2375 | 2375 | 2200 |
| 358 | 20230726 | 125300 | 1299089810 | 2375 | 2380 | 2380 | 2375 | 1099 |
| 359 | 20230726 | 125200 | 1296479635 | 2375 | 2375 | 2375 | 2375 | 2786 |
| 360 | 20230726 | 125100 | 1289862885 | 2390 | 2375 | 2390 | 2375 | 554 |
| 361 | 20230726 | 125000 | 1288541135 | 2390 | 2375 | 2390 | 2375 | 19 |
| 362 | 20230726 | 124900 | 1288495980 | 2370 | 2370 | 2370 | 2370 | 0 |
| 363 | 20230726 | 124800 | 1288495980 | 2370 | 2370 | 2370 | 2370 | 478 |
| 364 | 20230726 | 124700 | 1287363120 | 2370 | 2375 | 2375 | 2370 | 3971 |
| 365 | 20230726 | 124600 | 1277951345 | 2370 | 2370 | 2370 | 2370 | 0 |
| 366 | 20230726 | 124500 | 1277951345 | 2370 | 2375 | 2375 | 2370 | 1590 |
| 367 | 20230726 | 124400 | 1274177070 | 2375 | 2390 | 2390 | 2375 | 225 |
| 368 | 20230726 | 124300 | 1273642410 | 2390 | 2385 | 2390 | 2385 | 9625 |
| 369 | 20230726 | 124200 | 1250646700 | 2385 | 2385 | 2385 | 2385 | 0 |
| 370 | 20230726 | 124100 | 1250646700 | 2385 | 2370 | 2390 | 2370 | 101 |
| 371 | 20230726 | 124000 | 1250405975 | 2365 | 2365 | 2365 | 2365 | 110 |
| 372 | 20230726 | 123900 | 1250145825 | 2365 | 2365 | 2365 | 2365 | 456 |
| 373 | 20230726 | 123800 | 1249067385 | 2365 | 2365 | 2365 | 2365 | 2198 |
| 374 | 20230726 | 123700 | 1243869115 | 2365 | 2360 | 2365 | 2360 | 3 |
| 375 | 20230726 | 123600 | 1243862025 | 2360 | 2370 | 2370 | 2360 | 8228 |
| 376 | 20230726 | 123500 | 1224408265 | 2375 | 2375 | 2375 | 2375 | 3283 |
| 377 | 20230726 | 123400 | 1216611140 | 2375 | 2380 | 2380 | 2375 | 2428 |
| 378 | 20230726 | 123300 | 1210833250 | 2380 | 2385 | 2385 | 2380 | 1397 |
| 379 | 20230726 | 123200 | 1207503390 | 2385 | 2395 | 2395 | 2385 | 5289 |
| 380 | 20230726 | 123100 | 1194886615 | 2395 | 2395 | 2395 | 2395 | 0 |
| 381 | 20230726 | 123000 | 1194886615 | 2395 | 2395 | 2395 | 2395 | 10 |
| 382 | 20230726 | 122900 | 1194862665 | 2395 | 2405 | 2405 | 2395 | 2286 |
| 383 | 20230726 | 122800 | 1189384525 | 2405 | 2405 | 2405 | 2405 | 512 |
| 384 | 20230726 | 122700 | 1188153165 | 2410 | 2410 | 2410 | 2410 | 0 |
| 385 | 20230726 | 122600 | 1188153165 | 2410 | 2410 | 2410 | 2410 | 50 |
| 386 | 20230726 | 122500 | 1188032665 | 2420 | 2420 | 2420 | 2420 | 0 |
| 387 | 20230726 | 122400 | 1188032665 | 2420 | 2420 | 2420 | 2420 | 0 |
| 388 | 20230726 | 122300 | 1188032665 | 2420 | 2420 | 2420 | 2420 | 0 |
| 389 | 20230726 | 122200 | 1188032665 | 2420 | 2420 | 2420 | 2420 | 3108 |
| 390 | 20230726 | 122100 | 1180511305 | 2410 | 2410 | 2410 | 2410 | 5 |
| 391 | 20230726 | 122000 | 1180499255 | 2410 | 2410 | 2410 | 2410 | 140 |
| 392 | 20230726 | 121900 | 1180161855 | 2410 | 2410 | 2410 | 2410 | 1030 |
| 393 | 20230726 | 121800 | 1177679555 | 2410 | 2410 | 2410 | 2410 | 100 |
| 394 | 20230726 | 121700 | 1177438555 | 2410 | 2420 | 2420 | 2410 | 1290 |
| 395 | 20230726 | 121600 | 1174319655 | 2420 | 2420 | 2420 | 2420 | 50 |
| 396 | 20230726 | 121500 | 1174198655 | 2420 | 2415 | 2420 | 2415 | 14 |
| 397 | 20230726 | 121400 | 1174164830 | 2415 | 2415 | 2415 | 2415 | 80 |
| 398 | 20230726 | 121300 | 1173971630 | 2415 | 2415 | 2420 | 2415 | 800 |
| 399 | 20230726 | 121200 | 1172037590 | 2415 | 2410 | 2415 | 2410 | 400 |
| 400 | 20230726 | 121100 | 1171071685 | 2415 | 2410 | 2415 | 2410 | 500 |
| 401 | 20230726 | 121000 | 1169864475 | 2410 | 2410 | 2410 | 2410 | 0 |
| 402 | 20230726 | 120900 | 1169864475 | 2410 | 2400 | 2410 | 2400 | 11 |
| 403 | 20230726 | 120800 | 1169838065 | 2400 | 2400 | 2400 | 2400 | 120 |
| 404 | 20230726 | 120700 | 1169550065 | 2400 | 2400 | 2400 | 2400 | 14 |
| 405 | 20230726 | 120600 | 1169516465 | 2400 | 2400 | 2400 | 2400 | 341 |
| 406 | 20230726 | 120500 | 1168698065 | 2405 | 2405 | 2405 | 2405 | 0 |
| 407 | 20230726 | 120400 | 1168698065 | 2405 | 2410 | 2410 | 2405 | 640 |
| 408 | 20230726 | 120300 | 1167156230 | 2410 | 2405 | 2410 | 2405 | 1445 |
| 409 | 20230726 | 120200 | 1163676005 | 2410 | 2405 | 2410 | 2405 | 3 |
| 410 | 20230726 | 120100 | 1163668780 | 2405 | 2405 | 2405 | 2405 | 9 |
| 411 | 20230726 | 120000 | 1163647135 | 2405 | 2400 | 2405 | 2400 | 2418 |
| 412 | 20230726 | 115900 | 1157832220 | 2400 | 2400 | 2400 | 2400 | 350 |
| 413 | 20230726 | 115800 | 1156992220 | 2400 | 2400 | 2400 | 2400 | 22 |
| 414 | 20230726 | 115700 | 1156939420 | 2400 | 2390 | 2400 | 2390 | 29 |
| 415 | 20230726 | 115600 | 1156870080 | 2390 | 2390 | 2400 | 2390 | 224 |
| 416 | 20230726 | 115500 | 1156334700 | 2390 | 2390 | 2390 | 2390 | 622 |
| 417 | 20230726 | 115400 | 1154848120 | 2400 | 2400 | 2400 | 2400 | 1 |
| 418 | 20230726 | 115300 | 1154845720 | 2400 | 2400 | 2400 | 2400 | 0 |
| 419 | 20230726 | 115200 | 1154845720 | 2400 | 2400 | 2400 | 2400 | 3 |
| 420 | 20230726 | 115100 | 1154838520 | 2400 | 2400 | 2400 | 2400 | 13 |
| 421 | 20230726 | 115000 | 1154807320 | 2400 | 2400 | 2400 | 2400 | 50 |
| 422 | 20230726 | 114900 | 1154687320 | 2400 | 2400 | 2400 | 2400 | 2 |
| 423 | 20230726 | 114800 | 1154682520 | 2400 | 2395 | 2400 | 2395 | 1012 |
| 424 | 20230726 | 114700 | 1152257020 | 2395 | 2395 | 2395 | 2395 | 601 |
| 425 | 20230726 | 114600 | 1150817625 | 2395 | 2395 | 2395 | 2395 | 0 |
| 426 | 20230726 | 114500 | 1150817625 | 2395 | 2395 | 2395 | 2395 | 32 |
| 427 | 20230726 | 114400 | 1150740985 | 2395 | 2395 | 2395 | 2395 | 30 |
| 428 | 20230726 | 114300 | 1150669135 | 2395 | 2395 | 2395 | 2395 | 210 |
| 429 | 20230726 | 114200 | 1150166185 | 2395 | 2395 | 2395 | 2395 | 2 |
| 430 | 20230726 | 114100 | 1150161395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 431 | 20230726 | 114000 | 1150161395 | 2375 | 2400 | 2400 | 2375 | 1077 |
| 432 | 20230726 | 113900 | 1147598175 | 2400 | 2400 | 2400 | 2400 | 0 |
| 433 | 20230726 | 113800 | 1147598175 | 2400 | 2400 | 2400 | 2400 | 1002 |
| 434 | 20230726 | 113700 | 1145193375 | 2400 | 2400 | 2400 | 2400 | 500 |
| 435 | 20230726 | 113600 | 1143993375 | 2400 | 2400 | 2400 | 2400 | 1 |
| 436 | 20230726 | 113500 | 1143990975 | 2400 | 2400 | 2400 | 2400 | 100 |
| 437 | 20230726 | 113400 | 1143750975 | 2400 | 2385 | 2400 | 2385 | 5 |
| 438 | 20230726 | 113300 | 1143739020 | 2385 | 2375 | 2385 | 2375 | 800 |
| 439 | 20230726 | 113200 | 1141835390 | 2375 | 2380 | 2380 | 2375 | 3296 |
| 440 | 20230726 | 113100 | 1134007030 | 2380 | 2400 | 2400 | 2380 | 11141 |
| 441 | 20230726 | 113000 | 1107460160 | 2400 | 2400 | 2400 | 2400 | 10 |
| 442 | 20230726 | 112900 | 1107436160 | 2400 | 2400 | 2400 | 2400 | 1001 |
| 443 | 20230726 | 112800 | 1105033760 | 2400 | 2400 | 2400 | 2400 | 500 |
| 444 | 20230726 | 112700 | 1103833760 | 2400 | 2390 | 2400 | 2390 | 212 |
| 445 | 20230726 | 112600 | 1103327060 | 2400 | 2400 | 2400 | 2400 | 0 |
| 446 | 20230726 | 112500 | 1103327060 | 2400 | 2385 | 2400 | 2385 | 139 |
| 447 | 20230726 | 112400 | 1102995530 | 2385 | 2400 | 2400 | 2385 | 452 |
| 448 | 20230726 | 112300 | 1101917330 | 2385 | 2400 | 2400 | 2385 | 1114 |
| 449 | 20230726 | 112200 | 1099259855 | 2390 | 2390 | 2390 | 2390 | 953 |
| 450 | 20230726 | 112100 | 1096982185 | 2395 | 2395 | 2395 | 2395 | 60 |
| 451 | 20230726 | 112000 | 1096838485 | 2395 | 2395 | 2395 | 2395 | 2 |
| 452 | 20230726 | 111900 | 1096833695 | 2390 | 2395 | 2395 | 2390 | 100 |
| 453 | 20230726 | 111800 | 1096594445 | 2390 | 2390 | 2390 | 2390 | 534 |
| 454 | 20230726 | 111700 | 1095318185 | 2390 | 2390 | 2390 | 2385 | 51 |
| 455 | 20230726 | 111600 | 1095196350 | 2390 | 2390 | 2390 | 2390 | 2 |
| 456 | 20230726 | 111500 | 1095191570 | 2385 | 2390 | 2390 | 2385 | 729 |
| 457 | 20230726 | 111400 | 1093452900 | 2385 | 2390 | 2390 | 2385 | 82 |
| 458 | 20230726 | 111300 | 1093257325 | 2395 | 2395 | 2395 | 2395 | 2 |
| 459 | 20230726 | 111200 | 1093252535 | 2395 | 2395 | 2395 | 2395 | 10 |
| 460 | 20230726 | 111100 | 1093228585 | 2395 | 2395 | 2395 | 2395 | 1 |
| 461 | 20230726 | 111000 | 1093226190 | 2390 | 2390 | 2390 | 2390 | 1391 |
| 462 | 20230726 | 110900 | 1089901700 | 2390 | 2390 | 2390 | 2390 | 114 |
| 463 | 20230726 | 110800 | 1089629240 | 2390 | 2395 | 2395 | 2390 | 1088 |
| 464 | 20230726 | 110700 | 1087028870 | 2395 | 2395 | 2395 | 2395 | 1 |
| 465 | 20230726 | 110600 | 1087026475 | 2385 | 2395 | 2395 | 2385 | 822 |
| 466 | 20230726 | 110500 | 1085065980 | 2390 | 2390 | 2390 | 2390 | 49 |
| 467 | 20230726 | 110400 | 1084948870 | 2390 | 2400 | 2400 | 2390 | 740 |
| 468 | 20230726 | 110300 | 1083177080 | 2400 | 2400 | 2400 | 2400 | 500 |
| 469 | 20230726 | 110200 | 1081977080 | 2400 | 2395 | 2400 | 2395 | 24 |
| 470 | 20230726 | 110100 | 1081919590 | 2395 | 2400 | 2400 | 2395 | 124 |
| 471 | 20230726 | 110000 | 1081622560 | 2400 | 2400 | 2400 | 2400 | 29 |
| 472 | 20230726 | 105900 | 1081552960 | 2395 | 2395 | 2395 | 2395 | 468 |
| 473 | 20230726 | 105800 | 1080432100 | 2395 | 2395 | 2395 | 2395 | 306 |
| 474 | 20230726 | 105700 | 1079699230 | 2395 | 2395 | 2395 | 2395 | 1 |
| 475 | 20230726 | 105600 | 1079696835 | 2390 | 2390 | 2390 | 2390 | 123 |
| 476 | 20230726 | 105500 | 1079402865 | 2395 | 2390 | 2395 | 2385 | 640 |
| 477 | 20230726 | 105400 | 1077873900 | 2390 | 2390 | 2390 | 2390 | 2 |
| 478 | 20230726 | 105300 | 1077869120 | 2390 | 2380 | 2390 | 2380 | 185 |
| 479 | 20230726 | 105200 | 1077427820 | 2390 | 2385 | 2390 | 2385 | 978 |
| 480 | 20230726 | 105100 | 1075091490 | 2385 | 2370 | 2385 | 2370 | 591 |
| 481 | 20230726 | 105000 | 1073688650 | 2370 | 2370 | 2375 | 2365 | 3130 |
| 482 | 20230726 | 104900 | 1066278175 | 2370 | 2365 | 2370 | 2365 | 787 |
| 483 | 20230726 | 104800 | 1064415835 | 2370 | 2375 | 2375 | 2365 | 2278 |
| 484 | 20230726 | 104700 | 1059019085 | 2375 | 2385 | 2385 | 2375 | 10490 |
| 485 | 20230726 | 104600 | 1034062165 | 2385 | 2390 | 2390 | 2385 | 6598 |
| 486 | 20230726 | 104500 | 1018325880 | 2390 | 2390 | 2390 | 2390 | 219 |
| 487 | 20230726 | 104400 | 1017802470 | 2390 | 2385 | 2390 | 2385 | 31 |
| 488 | 20230726 | 104300 | 1017728520 | 2385 | 2385 | 2385 | 2385 | 8142 |
| 489 | 20230726 | 104200 | 998309850 | 2385 | 2390 | 2390 | 2385 | 1085 |
| 490 | 20230726 | 104100 | 995721070 | 2390 | 2390 | 2390 | 2390 | 100 |
| 491 | 20230726 | 104000 | 995482070 | 2390 | 2390 | 2390 | 2390 | 14 |
| 492 | 20230726 | 103900 | 995448610 | 2390 | 2395 | 2395 | 2390 | 675 |
| 493 | 20230726 | 103800 | 993835115 | 2395 | 2395 | 2395 | 2390 | 3413 |
| 494 | 20230726 | 103700 | 985678030 | 2395 | 2400 | 2400 | 2395 | 1514 |
| 495 | 20230726 | 103600 | 982051990 | 2400 | 2400 | 2400 | 2395 | 1815 |
| 496 | 20230726 | 103500 | 977698735 | 2395 | 2400 | 2400 | 2395 | 5063 |
| 497 | 20230726 | 103400 | 965547810 | 2395 | 2395 | 2395 | 2395 | 671 |
| 498 | 20230726 | 103300 | 963940765 | 2395 | 2395 | 2395 | 2395 | 202 |
| 499 | 20230726 | 103200 | 963456975 | 2395 | 2400 | 2400 | 2395 | 3177 |
| 500 | 20230726 | 103100 | 955847565 | 2400 | 2395 | 2400 | 2395 | 640 |
| 501 | 20230726 | 103000 | 954313810 | 2395 | 2395 | 2395 | 2390 | 393 |
| 502 | 20230726 | 102900 | 953372750 | 2395 | 2395 | 2395 | 2395 | 52 |
| 503 | 20230726 | 102800 | 953248210 | 2395 | 2405 | 2405 | 2395 | 9709 |
| 504 | 20230726 | 102700 | 929995095 | 2405 | 2395 | 2405 | 2395 | 1075 |
| 505 | 20230726 | 102600 | 927410180 | 2395 | 2400 | 2400 | 2390 | 6688 |
| 506 | 20230726 | 102500 | 911392420 | 2390 | 2395 | 2395 | 2390 | 3773 |
| 507 | 20230726 | 102400 | 902360095 | 2405 | 2405 | 2405 | 2405 | 11 |
| 508 | 20230726 | 102300 | 902333640 | 2395 | 2395 | 2405 | 2395 | 1947 |
| 509 | 20230726 | 102200 | 897670565 | 2395 | 2390 | 2395 | 2390 | 3711 |
| 510 | 20230726 | 102100 | 888788035 | 2390 | 2395 | 2410 | 2385 | 5198 |
| 511 | 20230726 | 102000 | 876359265 | 2395 | 2400 | 2400 | 2395 | 1115 |
| 512 | 20230726 | 101900 | 873683840 | 2400 | 2410 | 2410 | 2400 | 679 |
| 513 | 20230726 | 101800 | 872053720 | 2395 | 2400 | 2400 | 2395 | 1806 |
| 514 | 20230726 | 101700 | 867723335 | 2400 | 2400 | 2410 | 2400 | 1084 |
| 515 | 20230726 | 101600 | 865121725 | 2400 | 2400 | 2400 | 2400 | 120 |
| 516 | 20230726 | 101500 | 864833725 | 2400 | 2395 | 2400 | 2395 | 314 |
| 517 | 20230726 | 101400 | 864080685 | 2395 | 2390 | 2395 | 2385 | 420 |
| 518 | 20230726 | 101300 | 863078245 | 2385 | 2390 | 2390 | 2385 | 358 |
| 519 | 20230726 | 101200 | 862222630 | 2390 | 2385 | 2390 | 2385 | 239 |
| 520 | 20230726 | 101100 | 861652610 | 2385 | 2385 | 2385 | 2380 | 2261 |
| 521 | 20230726 | 101000 | 856266400 | 2385 | 2380 | 2390 | 2380 | 1324 |
| 522 | 20230726 | 100900 | 853103800 | 2380 | 2385 | 2385 | 2380 | 3310 |
| 523 | 20230726 | 100800 | 845214945 | 2385 | 2385 | 2395 | 2385 | 1383 |
| 524 | 20230726 | 100700 | 841916470 | 2380 | 2390 | 2390 | 2380 | 3795 |
| 525 | 20230726 | 100600 | 832875485 | 2385 | 2395 | 2400 | 2385 | 5697 |
| 526 | 20230726 | 100500 | 819267565 | 2395 | 2395 | 2400 | 2390 | 38 |
| 527 | 20230726 | 100400 | 819176560 | 2390 | 2390 | 2400 | 2390 | 5732 |
| 528 | 20230726 | 100300 | 805454070 | 2390 | 2395 | 2395 | 2390 | 4124 |
| 529 | 20230726 | 100200 | 795595500 | 2390 | 2395 | 2395 | 2390 | 2654 |
| 530 | 20230726 | 100100 | 789243980 | 2395 | 2390 | 2395 | 2390 | 3690 |
| 531 | 20230726 | 100000 | 780424360 | 2395 | 2395 | 2400 | 2395 | 5942 |
| 532 | 20230726 | 095900 | 766189770 | 2400 | 2395 | 2405 | 2395 | 565 |
| 533 | 20230726 | 095800 | 764836560 | 2395 | 2395 | 2405 | 2395 | 2594 |
| 534 | 20230726 | 095700 | 758622930 | 2400 | 2400 | 2405 | 2400 | 13051 |
| 535 | 20230726 | 095600 | 727296465 | 2405 | 2410 | 2410 | 2405 | 5543 |
| 536 | 20230726 | 095500 | 713963655 | 2410 | 2415 | 2415 | 2410 | 1906 |
| 537 | 20230726 | 095400 | 709369195 | 2410 | 2415 | 2415 | 2410 | 2860 |
| 538 | 20230726 | 095300 | 702476460 | 2415 | 2415 | 2415 | 2415 | 680 |
| 539 | 20230726 | 095200 | 700834260 | 2415 | 2410 | 2415 | 2410 | 28 |
| 540 | 20230726 | 095100 | 700766775 | 2410 | 2415 | 2415 | 2410 | 2358 |
| 541 | 20230726 | 095000 | 695083975 | 2415 | 2415 | 2415 | 2410 | 165 |
| 542 | 20230726 | 094900 | 694685715 | 2410 | 2405 | 2410 | 2405 | 567 |
| 543 | 20230726 | 094800 | 693322070 | 2405 | 2405 | 2415 | 2405 | 1650 |
| 544 | 20230726 | 094700 | 689353805 | 2405 | 2415 | 2415 | 2405 | 6968 |
| 545 | 20230726 | 094600 | 672571885 | 2415 | 2425 | 2425 | 2415 | 2886 |
| 546 | 20230726 | 094500 | 665602055 | 2415 | 2425 | 2425 | 2410 | 1258 |
| 547 | 20230726 | 094400 | 662565875 | 2405 | 2405 | 2405 | 2405 | 5030 |
| 548 | 20230726 | 094300 | 650468725 | 2410 | 2430 | 2430 | 2410 | 7635 |
| 549 | 20230726 | 094200 | 632030435 | 2425 | 2425 | 2425 | 2425 | 1 |
| 550 | 20230726 | 094100 | 632028010 | 2410 | 2415 | 2420 | 2410 | 4476 |
| 551 | 20230726 | 094000 | 621231665 | 2410 | 2410 | 2410 | 2405 | 193 |
| 552 | 20230726 | 093900 | 620766915 | 2405 | 2420 | 2435 | 2400 | 18895 |
| 553 | 20230726 | 093800 | 575267090 | 2420 | 2430 | 2435 | 2420 | 6849 |
| 554 | 20230726 | 093700 | 558662225 | 2430 | 2450 | 2450 | 2430 | 5257 |
| 555 | 20230726 | 093600 | 545836295 | 2455 | 2455 | 2455 | 2455 | 4 |
| 556 | 20230726 | 093500 | 545826475 | 2450 | 2450 | 2450 | 2450 | 1941 |
| 557 | 20230726 | 093400 | 541071025 | 2450 | 2450 | 2455 | 2450 | 217 |
| 558 | 20230726 | 093300 | 540538875 | 2450 | 2460 | 2460 | 2445 | 1863 |
| 559 | 20230726 | 093200 | 535969940 | 2460 | 2460 | 2465 | 2460 | 204 |
| 560 | 20230726 | 093100 | 535467845 | 2460 | 2450 | 2460 | 2450 | 2475 |
| 561 | 20230726 | 093000 | 529385355 | 2445 | 2450 | 2450 | 2445 | 1733 |
| 562 | 20230726 | 092900 | 525139630 | 2450 | 2460 | 2460 | 2450 | 1639 |
| 563 | 20230726 | 092800 | 521123980 | 2450 | 2435 | 2460 | 2430 | 3137 |
| 564 | 20230726 | 092700 | 513475420 | 2425 | 2470 | 2475 | 2420 | 9565 |
| 565 | 20230726 | 092600 | 490017590 | 2470 | 2475 | 2475 | 2470 | 4628 |
| 566 | 20230726 | 092500 | 478581725 | 2470 | 2495 | 2505 | 2470 | 10985 |
| 567 | 20230726 | 092400 | 451254225 | 2500 | 2500 | 2500 | 2500 | 336 |
| 568 | 20230726 | 092300 | 450414225 | 2505 | 2505 | 2505 | 2500 | 3866 |
| 569 | 20230726 | 092200 | 440747940 | 2505 | 2515 | 2515 | 2505 | 4029 |
| 570 | 20230726 | 092100 | 430641285 | 2515 | 2515 | 2515 | 2505 | 2499 |
| 571 | 20230726 | 092000 | 424372735 | 2515 | 2505 | 2550 | 2505 | 1482 |
| 572 | 20230726 | 091900 | 420634300 | 2520 | 2520 | 2520 | 2510 | 3096 |
| 573 | 20230726 | 091800 | 412856380 | 2520 | 2545 | 2545 | 2510 | 2208 |
| 574 | 20230726 | 091700 | 407300370 | 2545 | 2510 | 2550 | 2510 | 4605 |
| 575 | 20230726 | 091600 | 395602835 | 2500 | 2500 | 2500 | 2495 | 610 |
| 576 | 20230726 | 091500 | 394078285 | 2495 | 2490 | 2495 | 2490 | 297 |
| 577 | 20230726 | 091400 | 393338555 | 2490 | 2510 | 2510 | 2485 | 14291 |
| 578 | 20230726 | 091300 | 357624820 | 2505 | 2515 | 2530 | 2505 | 12592 |
| 579 | 20230726 | 091200 | 326010405 | 2515 | 2515 | 2515 | 2515 | 2088 |
| 580 | 20230726 | 091100 | 320759085 | 2515 | 2510 | 2515 | 2510 | 3150 |
| 581 | 20230726 | 091000 | 312840155 | 2510 | 2510 | 2515 | 2510 | 3967 |
| 582 | 20230726 | 090900 | 302882725 | 2515 | 2525 | 2530 | 2510 | 5737 |
| 583 | 20230726 | 090800 | 288450425 | 2525 | 2540 | 2540 | 2520 | 3446 |
| 584 | 20230726 | 090700 | 279726310 | 2545 | 2545 | 2550 | 2525 | 3958 |
| 585 | 20230726 | 090600 | 269685770 | 2550 | 2560 | 2580 | 2550 | 8616 |
| 586 | 20230726 | 090500 | 247578970 | 2575 | 2580 | 2580 | 2550 | 15611 |
| 587 | 20230726 | 090400 | 207559500 | 2580 | 2580 | 2580 | 2550 | 8429 |
| 588 | 20230726 | 090300 | 185950390 | 2570 | 2615 | 2620 | 2570 | 38852 |
| 589 | 20230726 | 090200 | 85046585 | 2615 | 2580 | 2615 | 2575 | 13781 |
| 590 | 20230726 | 090100 | 49266635 | 2580 | 2555 | 2580 | 2540 | 7230 |
| 591 | 20230726 | 090000 | 30732495 | 2555 | 2550 | 2555 | 2525 | 11909 |