29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 7847 |
| 3 | 20230726 | 184900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20230726 | 184800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20230726 | 184700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20230726 | 184600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20230726 | 184500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20230726 | 184400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20230726 | 184300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20230726 | 184200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20230726 | 184100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20230726 | 184000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20230726 | 183900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20230726 | 183800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20230726 | 183700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20230726 | 183600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20230726 | 183500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20230726 | 183400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20230726 | 183300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20230726 | 183200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20230726 | 183100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20230726 | 183000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20230726 | 182900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20230726 | 182800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20230726 | 182700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20230726 | 182600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20230726 | 182500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20230726 | 182400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20230726 | 182300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20230726 | 182200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20230726 | 182100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20230726 | 182000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 7847 |
| 33 | 20230726 | 181900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20230726 | 181800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20230726 | 181700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20230726 | 181600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20230726 | 181500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20230726 | 181400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20230726 | 181300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20230726 | 181200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20230726 | 181100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20230726 | 181000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20230726 | 180900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20230726 | 180800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20230726 | 180700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20230726 | 180600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20230726 | 180500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20230726 | 180400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20230726 | 180300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20230726 | 180200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20230726 | 180100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20230726 | 180000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20230726 | 175900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20230726 | 175800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20230726 | 175700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20230726 | 175600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20230726 | 175500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20230726 | 175400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20230726 | 175300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20230726 | 175200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20230726 | 175100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20230726 | 175000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 7847 |
| 63 | 20230726 | 174900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20230726 | 174800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20230726 | 174700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20230726 | 174600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20230726 | 174500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20230726 | 174400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20230726 | 174300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20230726 | 174200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20230726 | 174100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20230726 | 174000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20230726 | 173900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20230726 | 173800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20230726 | 173700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20230726 | 173600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20230726 | 173500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20230726 | 173400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20230726 | 173300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20230726 | 173200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20230726 | 173100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20230726 | 173000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20230726 | 172900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20230726 | 172800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20230726 | 172700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20230726 | 172600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20230726 | 172500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20230726 | 172400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20230726 | 172300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20230726 | 172200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20230726 | 172100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20230726 | 172000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 7847 |
| 93 | 20230726 | 171900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20230726 | 171800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20230726 | 171700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20230726 | 171600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20230726 | 171500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20230726 | 171400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20230726 | 171300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20230726 | 171200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20230726 | 171100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20230726 | 171000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20230726 | 170900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20230726 | 170800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20230726 | 170700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20230726 | 170600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20230726 | 170500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20230726 | 170400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20230726 | 170300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20230726 | 170200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20230726 | 170100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20230726 | 170000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20230726 | 165900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20230726 | 165800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20230726 | 165700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20230726 | 165600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20230726 | 165500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20230726 | 165400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20230726 | 165300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20230726 | 165200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20230726 | 165100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20230726 | 165000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 7847 |
| 123 | 20230726 | 164900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20230726 | 164800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20230726 | 164700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20230726 | 164600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20230726 | 164500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20230726 | 164400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20230726 | 164300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20230726 | 164200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20230726 | 164100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20230726 | 164000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20230726 | 163900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20230726 | 163800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20230726 | 163700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20230726 | 163600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20230726 | 163500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20230726 | 163400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20230726 | 163300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20230726 | 163200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20230726 | 163100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20230726 | 163000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20230726 | 162900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20230726 | 162800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20230726 | 162700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20230726 | 162600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20230726 | 162500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20230726 | 162400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20230726 | 162300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20230726 | 162200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20230726 | 162100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20230726 | 162000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 7847 |
| 153 | 20230726 | 161900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20230726 | 161800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20230726 | 161700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20230726 | 161600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20230726 | 161500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20230726 | 161400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20230726 | 161300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20230726 | 161200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20230726 | 161100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20230726 | 161000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20230726 | 160900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20230726 | 160800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20230726 | 160700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20230726 | 160600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20230726 | 160500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20230726 | 160400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20230726 | 160300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20230726 | 160200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20230726 | 160100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20230726 | 160000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20230726 | 155900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20230726 | 155800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20230726 | 155700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20230726 | 155600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20230726 | 155500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20230726 | 155400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20230726 | 155300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20230726 | 155200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20230726 | 155100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20230726 | 155000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 7847 |
| 183 | 20230726 | 154900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20230726 | 154800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20230726 | 154700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20230726 | 154600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20230726 | 154500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20230726 | 154400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20230726 | 154300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20230726 | 154200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20230726 | 154100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20230726 | 154000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20230726 | 153900 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20230726 | 153800 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20230726 | 153700 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20230726 | 153600 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20230726 | 153500 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20230726 | 153400 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20230726 | 153300 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20230726 | 153200 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20230726 | 153100 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20230726 | 153000 | 4397086070 | 3540 | 3540 | 3540 | 3540 | 7847 |
| 203 | 20230726 | 152900 | 4369307690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20230726 | 152800 | 4369307690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20230726 | 152700 | 4369307690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20230726 | 152600 | 4369307690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20230726 | 152500 | 4369307690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20230726 | 152400 | 4369307690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20230726 | 152300 | 4369307690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20230726 | 152200 | 4369307690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20230726 | 152100 | 4369307690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20230726 | 152000 | 4369307690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 213 | 20230726 | 151900 | 4369307690 | 3540 | 3545 | 3550 | 3540 | 5199 |
| 214 | 20230726 | 151800 | 4350893800 | 3545 | 3540 | 3550 | 3535 | 2861 |
| 215 | 20230726 | 151700 | 4340767035 | 3540 | 3545 | 3545 | 3535 | 664 |
| 216 | 20230726 | 151600 | 4338416835 | 3545 | 3540 | 3545 | 3520 | 5050 |
| 217 | 20230726 | 151500 | 4320534010 | 3520 | 3540 | 3540 | 3520 | 795 |
| 218 | 20230726 | 151400 | 4317722685 | 3550 | 3525 | 3550 | 3525 | 1807 |
| 219 | 20230726 | 151300 | 4311319485 | 3545 | 3520 | 3545 | 3505 | 5763 |
| 220 | 20230726 | 151200 | 4290987160 | 3520 | 3520 | 3520 | 3520 | 453 |
| 221 | 20230726 | 151100 | 4289392600 | 3520 | 3530 | 3530 | 3520 | 540 |
| 222 | 20230726 | 151000 | 4287491395 | 3520 | 3525 | 3535 | 3520 | 14350 |
| 223 | 20230726 | 150900 | 4236933350 | 3525 | 3535 | 3535 | 3525 | 1754 |
| 224 | 20230726 | 150800 | 4230744870 | 3540 | 3540 | 3540 | 3540 | 1006 |
| 225 | 20230726 | 150700 | 4227183630 | 3550 | 3550 | 3550 | 3530 | 7022 |
| 226 | 20230726 | 150600 | 4202344420 | 3550 | 3555 | 3555 | 3550 | 481 |
| 227 | 20230726 | 150500 | 4200636865 | 3550 | 3565 | 3565 | 3550 | 1223 |
| 228 | 20230726 | 150400 | 4196291785 | 3565 | 3560 | 3565 | 3560 | 557 |
| 229 | 20230726 | 150300 | 4194306740 | 3565 | 3550 | 3565 | 3540 | 2078 |
| 230 | 20230726 | 150200 | 4186932220 | 3550 | 3560 | 3565 | 3550 | 3955 |
| 231 | 20230726 | 150100 | 4172878435 | 3570 | 3565 | 3570 | 3560 | 796 |
| 232 | 20230726 | 150000 | 4170040485 | 3570 | 3570 | 3575 | 3570 | 3749 |
| 233 | 20230726 | 145900 | 4156656550 | 3570 | 3575 | 3575 | 3570 | 602 |
| 234 | 20230726 | 145800 | 4154506760 | 3575 | 3570 | 3575 | 3570 | 2015 |
| 235 | 20230726 | 145700 | 4147306580 | 3570 | 3560 | 3575 | 3560 | 5905 |
| 236 | 20230726 | 145600 | 4126259715 | 3575 | 3555 | 3580 | 3555 | 12332 |
| 237 | 20230726 | 145500 | 4082248045 | 3550 | 3550 | 3550 | 3550 | 303 |
| 238 | 20230726 | 145400 | 4081172395 | 3550 | 3550 | 3550 | 3545 | 72 |
| 239 | 20230726 | 145300 | 4080916800 | 3550 | 3545 | 3555 | 3545 | 10826 |
| 240 | 20230726 | 145200 | 4042476295 | 3550 | 3540 | 3550 | 3535 | 11326 |
| 241 | 20230726 | 145100 | 4002370500 | 3540 | 3540 | 3540 | 3535 | 810 |
| 242 | 20230726 | 145000 | 3999507135 | 3535 | 3535 | 3540 | 3530 | 735 |
| 243 | 20230726 | 144900 | 3996909575 | 3540 | 3540 | 3540 | 3535 | 6125 |
| 244 | 20230726 | 144800 | 3975235735 | 3535 | 3535 | 3540 | 3535 | 843 |
| 245 | 20230726 | 144700 | 3972255320 | 3535 | 3535 | 3540 | 3535 | 626 |
| 246 | 20230726 | 144600 | 3970042280 | 3530 | 3530 | 3530 | 3530 | 9 |
| 247 | 20230726 | 144500 | 3970010510 | 3540 | 3535 | 3540 | 3535 | 2661 |
| 248 | 20230726 | 144400 | 3960600870 | 3535 | 3535 | 3535 | 3535 | 2215 |
| 249 | 20230726 | 144300 | 3952770845 | 3540 | 3540 | 3540 | 3540 | 3 |
| 250 | 20230726 | 144200 | 3952760225 | 3540 | 3535 | 3540 | 3535 | 1027 |
| 251 | 20230726 | 144100 | 3949129775 | 3540 | 3540 | 3540 | 3540 | 699 |
| 252 | 20230726 | 144000 | 3946655315 | 3535 | 3540 | 3540 | 3535 | 384 |
| 253 | 20230726 | 143900 | 3945297870 | 3540 | 3540 | 3540 | 3530 | 195 |
| 254 | 20230726 | 143800 | 3944608470 | 3540 | 3545 | 3545 | 3540 | 6 |
| 255 | 20230726 | 143700 | 3944587210 | 3540 | 3540 | 3545 | 3540 | 267 |
| 256 | 20230726 | 143600 | 3943642025 | 3535 | 3530 | 3540 | 3530 | 137 |
| 257 | 20230726 | 143500 | 3943157280 | 3540 | 3530 | 3540 | 3530 | 68 |
| 258 | 20230726 | 143400 | 3942917210 | 3530 | 3540 | 3540 | 3530 | 327 |
| 259 | 20230726 | 143300 | 3941762880 | 3530 | 3540 | 3540 | 3530 | 4255 |
| 260 | 20230726 | 143200 | 3926700730 | 3545 | 3525 | 3545 | 3525 | 941 |
| 261 | 20230726 | 143100 | 3923382390 | 3525 | 3540 | 3545 | 3525 | 2067 |
| 262 | 20230726 | 143000 | 3916087670 | 3540 | 3530 | 3540 | 3530 | 1837 |
| 263 | 20230726 | 142900 | 3909591250 | 3530 | 3545 | 3545 | 3530 | 4351 |
| 264 | 20230726 | 142800 | 3894191765 | 3550 | 3535 | 3550 | 3535 | 6601 |
| 265 | 20230726 | 142700 | 3870826740 | 3530 | 3535 | 3535 | 3530 | 771 |
| 266 | 20230726 | 142600 | 3868103605 | 3540 | 3525 | 3540 | 3520 | 7011 |
| 267 | 20230726 | 142500 | 3843361450 | 3520 | 3520 | 3520 | 3520 | 1342 |
| 268 | 20230726 | 142400 | 3838637610 | 3520 | 3525 | 3525 | 3520 | 101 |
| 269 | 20230726 | 142300 | 3838282085 | 3520 | 3520 | 3520 | 3520 | 1 |
| 270 | 20230726 | 142200 | 3838278565 | 3510 | 3520 | 3520 | 3510 | 294 |
| 271 | 20230726 | 142100 | 3837244150 | 3525 | 3525 | 3525 | 3525 | 1002 |
| 272 | 20230726 | 142000 | 3833712100 | 3510 | 3510 | 3510 | 3510 | 740 |
| 273 | 20230726 | 141900 | 3831114700 | 3510 | 3530 | 3535 | 3510 | 3420 |
| 274 | 20230726 | 141800 | 3819048165 | 3525 | 3525 | 3525 | 3525 | 747 |
| 275 | 20230726 | 141700 | 3816414990 | 3525 | 3520 | 3525 | 3520 | 3200 |
| 276 | 20230726 | 141600 | 3805138470 | 3515 | 3505 | 3515 | 3500 | 9023 |
| 277 | 20230726 | 141500 | 3773496505 | 3505 | 3495 | 3505 | 3490 | 6654 |
| 278 | 20230726 | 141400 | 3750195460 | 3495 | 3495 | 3495 | 3495 | 1968 |
| 279 | 20230726 | 141300 | 3743317300 | 3500 | 3500 | 3505 | 3500 | 1577 |
| 280 | 20230726 | 141200 | 3737797695 | 3500 | 3485 | 3500 | 3480 | 6601 |
| 281 | 20230726 | 141100 | 3714773445 | 3480 | 3480 | 3500 | 3480 | 5002 |
| 282 | 20230726 | 141000 | 3697366445 | 3500 | 3505 | 3505 | 3470 | 6091 |
| 283 | 20230726 | 140900 | 3676151110 | 3505 | 3495 | 3505 | 3490 | 1127 |
| 284 | 20230726 | 140800 | 3672211850 | 3500 | 3500 | 3505 | 3500 | 242 |
| 285 | 20230726 | 140700 | 3671364845 | 3510 | 3495 | 3510 | 3490 | 58 |
| 286 | 20230726 | 140600 | 3671162130 | 3495 | 3495 | 3510 | 3490 | 1113 |
| 287 | 20230726 | 140500 | 3667275105 | 3515 | 3495 | 3515 | 3495 | 2034 |
| 288 | 20230726 | 140400 | 3660161555 | 3510 | 3490 | 3515 | 3490 | 82 |
| 289 | 20230726 | 140300 | 3659875205 | 3515 | 3485 | 3515 | 3485 | 1735 |
| 290 | 20230726 | 140200 | 3653777730 | 3485 | 3505 | 3510 | 3485 | 9507 |
| 291 | 20230726 | 140100 | 3620607525 | 3505 | 3500 | 3505 | 3485 | 1499 |
| 292 | 20230726 | 140000 | 3615362845 | 3495 | 3485 | 3495 | 3485 | 506 |
| 293 | 20230726 | 135900 | 3613594740 | 3495 | 3490 | 3495 | 3480 | 5868 |
| 294 | 20230726 | 135800 | 3593123600 | 3495 | 3495 | 3495 | 3490 | 3024 |
| 295 | 20230726 | 135700 | 3582569770 | 3500 | 3500 | 3505 | 3490 | 6295 |
| 296 | 20230726 | 135600 | 3560550760 | 3495 | 3490 | 3500 | 3490 | 881 |
| 297 | 20230726 | 135500 | 3557475010 | 3490 | 3490 | 3505 | 3490 | 266 |
| 298 | 20230726 | 135400 | 3556546655 | 3490 | 3500 | 3505 | 3490 | 2936 |
| 299 | 20230726 | 135300 | 3546288875 | 3505 | 3505 | 3510 | 3490 | 9457 |
| 300 | 20230726 | 135200 | 3513173285 | 3500 | 3495 | 3505 | 3495 | 3849 |
| 301 | 20230726 | 135100 | 3499700285 | 3495 | 3500 | 3500 | 3495 | 582 |
| 302 | 20230726 | 135000 | 3497665935 | 3500 | 3500 | 3500 | 3500 | 32 |
| 303 | 20230726 | 134900 | 3497553935 | 3500 | 3500 | 3505 | 3495 | 1084 |
| 304 | 20230726 | 134800 | 3493762480 | 3490 | 3495 | 3500 | 3485 | 2022 |
| 305 | 20230726 | 134700 | 3486697205 | 3510 | 3510 | 3510 | 3510 | 0 |
| 306 | 20230726 | 134600 | 3486697205 | 3510 | 3490 | 3510 | 3485 | 3464 |
| 307 | 20230726 | 134500 | 3474582705 | 3490 | 3500 | 3500 | 3490 | 520 |
| 308 | 20230726 | 134400 | 3472767145 | 3490 | 3490 | 3500 | 3490 | 788 |
| 309 | 20230726 | 134300 | 3470017015 | 3490 | 3490 | 3500 | 3490 | 1192 |
| 310 | 20230726 | 134200 | 3465856925 | 3510 | 3510 | 3510 | 3510 | 1 |
| 311 | 20230726 | 134100 | 3465853415 | 3490 | 3510 | 3510 | 3490 | 1617 |
| 312 | 20230726 | 134000 | 3460209545 | 3495 | 3500 | 3510 | 3495 | 2334 |
| 313 | 20230726 | 133900 | 3452047830 | 3495 | 3500 | 3510 | 3495 | 4041 |
| 314 | 20230726 | 133800 | 3437898675 | 3500 | 3500 | 3505 | 3500 | 6519 |
| 315 | 20230726 | 133700 | 3415081770 | 3505 | 3500 | 3505 | 3500 | 2303 |
| 316 | 20230726 | 133600 | 3407021255 | 3500 | 3510 | 3510 | 3500 | 922 |
| 317 | 20230726 | 133500 | 3403794135 | 3505 | 3500 | 3510 | 3500 | 772 |
| 318 | 20230726 | 133400 | 3401091350 | 3500 | 3500 | 3505 | 3490 | 442 |
| 319 | 20230726 | 133300 | 3399545940 | 3505 | 3505 | 3505 | 3500 | 37 |
| 320 | 20230726 | 133200 | 3399416355 | 3505 | 3505 | 3505 | 3500 | 1002 |
| 321 | 20230726 | 133100 | 3395909345 | 3500 | 3500 | 3500 | 3500 | 1001 |
| 322 | 20230726 | 133000 | 3392405845 | 3510 | 3510 | 3510 | 3500 | 1913 |
| 323 | 20230726 | 132900 | 3385707060 | 3505 | 3500 | 3505 | 3500 | 810 |
| 324 | 20230726 | 132800 | 3382872035 | 3500 | 3500 | 3515 | 3475 | 4364 |
| 325 | 20230726 | 132700 | 3367665200 | 3500 | 3500 | 3500 | 3500 | 98 |
| 326 | 20230726 | 132600 | 3367322200 | 3500 | 3515 | 3515 | 3485 | 1427 |
| 327 | 20230726 | 132500 | 3362346880 | 3470 | 3505 | 3520 | 3450 | 8876 |
| 328 | 20230726 | 132400 | 3331594420 | 3500 | 3505 | 3510 | 3495 | 5075 |
| 329 | 20230726 | 132300 | 3313832145 | 3510 | 3510 | 3515 | 3505 | 977 |
| 330 | 20230726 | 132200 | 3310405185 | 3505 | 3495 | 3510 | 3495 | 993 |
| 331 | 20230726 | 132100 | 3306929910 | 3500 | 3505 | 3510 | 3500 | 5343 |
| 332 | 20230726 | 132000 | 3288202745 | 3515 | 3510 | 3515 | 3510 | 1878 |
| 333 | 20230726 | 131900 | 3281605960 | 3515 | 3495 | 3515 | 3495 | 10104 |
| 334 | 20230726 | 131800 | 3246242775 | 3495 | 3480 | 3495 | 3480 | 1861 |
| 335 | 20230726 | 131700 | 3239750740 | 3480 | 3490 | 3490 | 3480 | 934 |
| 336 | 20230726 | 131600 | 3236498830 | 3485 | 3485 | 3485 | 3470 | 2751 |
| 337 | 20230726 | 131500 | 3226916765 | 3485 | 3480 | 3485 | 3480 | 380 |
| 338 | 20230726 | 131400 | 3225594360 | 3485 | 3480 | 3485 | 3480 | 2164 |
| 339 | 20230726 | 131300 | 3218063635 | 3480 | 3465 | 3480 | 3465 | 2507 |
| 340 | 20230726 | 131200 | 3209355500 | 3480 | 3480 | 3480 | 3460 | 1072 |
| 341 | 20230726 | 131100 | 3205640445 | 3480 | 3480 | 3480 | 3475 | 241 |
| 342 | 20230726 | 131000 | 3204802915 | 3460 | 3460 | 3465 | 3460 | 599 |
| 343 | 20230726 | 130900 | 3202728875 | 3460 | 3475 | 3475 | 3460 | 7163 |
| 344 | 20230726 | 130800 | 3177904930 | 3470 | 3480 | 3480 | 3465 | 12883 |
| 345 | 20230726 | 130700 | 3133147295 | 3480 | 3480 | 3480 | 3480 | 2001 |
| 346 | 20230726 | 130600 | 3126183815 | 3480 | 3480 | 3490 | 3480 | 938 |
| 347 | 20230726 | 130500 | 3122918440 | 3480 | 3490 | 3490 | 3480 | 10388 |
| 348 | 20230726 | 130400 | 3086746050 | 3490 | 3485 | 3490 | 3485 | 392 |
| 349 | 20230726 | 130300 | 3085379010 | 3495 | 3490 | 3495 | 3490 | 3122 |
| 350 | 20230726 | 130200 | 3074483225 | 3495 | 3490 | 3495 | 3490 | 410 |
| 351 | 20230726 | 130100 | 3073051275 | 3490 | 3495 | 3495 | 3490 | 5234 |
| 352 | 20230726 | 130000 | 3054784490 | 3495 | 3500 | 3500 | 3490 | 2080 |
| 353 | 20230726 | 125900 | 3047514950 | 3500 | 3495 | 3500 | 3495 | 5802 |
| 354 | 20230726 | 125800 | 3027234275 | 3495 | 3495 | 3495 | 3490 | 1639 |
| 355 | 20230726 | 125700 | 3021511970 | 3490 | 3490 | 3495 | 3490 | 4550 |
| 356 | 20230726 | 125600 | 3005632465 | 3495 | 3495 | 3495 | 3495 | 100 |
| 357 | 20230726 | 125500 | 3005282965 | 3495 | 3490 | 3495 | 3490 | 3242 |
| 358 | 20230726 | 125400 | 2993968375 | 3495 | 3495 | 3500 | 3495 | 230 |
| 359 | 20230726 | 125300 | 2993164520 | 3500 | 3495 | 3500 | 3495 | 837 |
| 360 | 20230726 | 125200 | 2990239095 | 3500 | 3500 | 3500 | 3485 | 1405 |
| 361 | 20230726 | 125100 | 2985332370 | 3500 | 3495 | 3505 | 3490 | 3357 |
| 362 | 20230726 | 125000 | 2973592870 | 3485 | 3500 | 3500 | 3485 | 5421 |
| 363 | 20230726 | 124900 | 2954667795 | 3500 | 3500 | 3505 | 3495 | 1869 |
| 364 | 20230726 | 124800 | 2948130270 | 3500 | 3500 | 3505 | 3495 | 1224 |
| 365 | 20230726 | 124700 | 2943848750 | 3495 | 3495 | 3495 | 3495 | 1216 |
| 366 | 20230726 | 124600 | 2939598830 | 3495 | 3495 | 3505 | 3495 | 7030 |
| 367 | 20230726 | 124500 | 2915028465 | 3495 | 3505 | 3505 | 3490 | 6232 |
| 368 | 20230726 | 124400 | 2893248410 | 3490 | 3495 | 3505 | 3490 | 13563 |
| 369 | 20230726 | 124300 | 2845865715 | 3505 | 3500 | 3505 | 3495 | 712 |
| 370 | 20230726 | 124200 | 2843376175 | 3500 | 3500 | 3510 | 3500 | 576 |
| 371 | 20230726 | 124100 | 2841360055 | 3500 | 3510 | 3510 | 3495 | 88 |
| 372 | 20230726 | 124000 | 2841052170 | 3510 | 3510 | 3510 | 3495 | 1165 |
| 373 | 20230726 | 123900 | 2836978685 | 3510 | 3500 | 3510 | 3500 | 2103 |
| 374 | 20230726 | 123800 | 2829613860 | 3500 | 3505 | 3505 | 3500 | 4187 |
| 375 | 20230726 | 123700 | 2814957840 | 3505 | 3505 | 3505 | 3505 | 1749 |
| 376 | 20230726 | 123600 | 2808827595 | 3505 | 3505 | 3505 | 3505 | 4922 |
| 377 | 20230726 | 123500 | 2791575985 | 3510 | 3515 | 3515 | 3510 | 5923 |
| 378 | 20230726 | 123400 | 2770786185 | 3515 | 3520 | 3520 | 3515 | 10349 |
| 379 | 20230726 | 123300 | 2734402450 | 3525 | 3520 | 3525 | 3520 | 2742 |
| 380 | 20230726 | 123200 | 2724750460 | 3525 | 3520 | 3525 | 3520 | 3519 |
| 381 | 20230726 | 123100 | 2712363550 | 3520 | 3525 | 3530 | 3520 | 5429 |
| 382 | 20230726 | 123000 | 2693253055 | 3525 | 3525 | 3525 | 3525 | 2147 |
| 383 | 20230726 | 122900 | 2685684880 | 3525 | 3525 | 3525 | 3525 | 0 |
| 384 | 20230726 | 122800 | 2685684880 | 3525 | 3520 | 3525 | 3520 | 4347 |
| 385 | 20230726 | 122700 | 2670368920 | 3520 | 3520 | 3520 | 3520 | 1705 |
| 386 | 20230726 | 122600 | 2664367320 | 3520 | 3525 | 3525 | 3520 | 122 |
| 387 | 20230726 | 122500 | 2663937770 | 3525 | 3525 | 3525 | 3520 | 3141 |
| 388 | 20230726 | 122400 | 2652881135 | 3525 | 3530 | 3530 | 3525 | 2902 |
| 389 | 20230726 | 122300 | 2642651570 | 3525 | 3525 | 3525 | 3525 | 59 |
| 390 | 20230726 | 122200 | 2642443595 | 3530 | 3525 | 3530 | 3525 | 602 |
| 391 | 20230726 | 122100 | 2640321045 | 3525 | 3525 | 3525 | 3525 | 141 |
| 392 | 20230726 | 122000 | 2639824020 | 3530 | 3525 | 3530 | 3525 | 650 |
| 393 | 20230726 | 121900 | 2637531520 | 3530 | 3525 | 3530 | 3525 | 447 |
| 394 | 20230726 | 121800 | 2635953845 | 3530 | 3525 | 3530 | 3525 | 2430 |
| 395 | 20230726 | 121700 | 2627385945 | 3520 | 3520 | 3520 | 3520 | 949 |
| 396 | 20230726 | 121600 | 2624045465 | 3520 | 3520 | 3520 | 3520 | 490 |
| 397 | 20230726 | 121500 | 2622320665 | 3515 | 3540 | 3545 | 3515 | 12569 |
| 398 | 20230726 | 121400 | 2577906935 | 3545 | 3545 | 3545 | 3545 | 0 |
| 399 | 20230726 | 121300 | 2577906935 | 3545 | 3545 | 3545 | 3540 | 395 |
| 400 | 20230726 | 121200 | 2576508555 | 3545 | 3545 | 3545 | 3540 | 2191 |
| 401 | 20230726 | 121100 | 2568751460 | 3540 | 3540 | 3540 | 3540 | 119 |
| 402 | 20230726 | 121000 | 2568330200 | 3530 | 3530 | 3530 | 3530 | 475 |
| 403 | 20230726 | 120900 | 2566653450 | 3530 | 3530 | 3530 | 3530 | 3961 |
| 404 | 20230726 | 120800 | 2552671120 | 3530 | 3540 | 3540 | 3530 | 2441 |
| 405 | 20230726 | 120700 | 2544046105 | 3540 | 3540 | 3540 | 3540 | 1001 |
| 406 | 20230726 | 120600 | 2540502565 | 3545 | 3540 | 3545 | 3540 | 1647 |
| 407 | 20230726 | 120500 | 2534667185 | 3545 | 3545 | 3545 | 3545 | 2 |
| 408 | 20230726 | 120400 | 2534660095 | 3545 | 3545 | 3545 | 3545 | 6 |
| 409 | 20230726 | 120300 | 2534638825 | 3540 | 3545 | 3545 | 3540 | 62 |
| 410 | 20230726 | 120200 | 2534419240 | 3550 | 3540 | 3550 | 3540 | 2050 |
| 411 | 20230726 | 120100 | 2527145440 | 3540 | 3535 | 3540 | 3530 | 6027 |
| 412 | 20230726 | 120000 | 2505857510 | 3535 | 3540 | 3545 | 3535 | 2198 |
| 413 | 20230726 | 115900 | 2498085065 | 3535 | 3540 | 3540 | 3535 | 1000 |
| 414 | 20230726 | 115800 | 2494549780 | 3540 | 3540 | 3540 | 3540 | 900 |
| 415 | 20230726 | 115700 | 2491363780 | 3540 | 3545 | 3545 | 3540 | 968 |
| 416 | 20230726 | 115600 | 2487937055 | 3540 | 3540 | 3540 | 3540 | 114 |
| 417 | 20230726 | 115500 | 2487533495 | 3540 | 3535 | 3540 | 3535 | 1013 |
| 418 | 20230726 | 115400 | 2483951025 | 3535 | 3540 | 3540 | 3535 | 81 |
| 419 | 20230726 | 115300 | 2483664335 | 3540 | 3540 | 3540 | 3540 | 37 |
| 420 | 20230726 | 115200 | 2483533355 | 3540 | 3545 | 3545 | 3540 | 250 |
| 421 | 20230726 | 115100 | 2482647355 | 3545 | 3540 | 3545 | 3535 | 966 |
| 422 | 20230726 | 115000 | 2479228250 | 3545 | 3545 | 3545 | 3545 | 375 |
| 423 | 20230726 | 114900 | 2477898875 | 3550 | 3550 | 3550 | 3545 | 79 |
| 424 | 20230726 | 114800 | 2477618675 | 3550 | 3550 | 3550 | 3550 | 2 |
| 425 | 20230726 | 114700 | 2477611575 | 3550 | 3545 | 3550 | 3540 | 3509 |
| 426 | 20230726 | 114600 | 2465189585 | 3545 | 3540 | 3550 | 3530 | 304 |
| 427 | 20230726 | 114500 | 2464112975 | 3550 | 3545 | 3550 | 3545 | 2560 |
| 428 | 20230726 | 114400 | 2455037765 | 3540 | 3540 | 3540 | 3540 | 2722 |
| 429 | 20230726 | 114300 | 2445401885 | 3535 | 3535 | 3540 | 3530 | 3178 |
| 430 | 20230726 | 114200 | 2434171835 | 3540 | 3535 | 3545 | 3530 | 4134 |
| 431 | 20230726 | 114100 | 2419556890 | 3540 | 3550 | 3550 | 3540 | 3572 |
| 432 | 20230726 | 114000 | 2406910525 | 3550 | 3550 | 3550 | 3550 | 1 |
| 433 | 20230726 | 113900 | 2406906975 | 3545 | 3540 | 3550 | 3540 | 1432 |
| 434 | 20230726 | 113800 | 2401831530 | 3545 | 3545 | 3545 | 3545 | 241 |
| 435 | 20230726 | 113700 | 2400977185 | 3545 | 3540 | 3545 | 3540 | 1652 |
| 436 | 20230726 | 113600 | 2395121080 | 3540 | 3540 | 3540 | 3540 | 6264 |
| 437 | 20230726 | 113500 | 2372946520 | 3540 | 3535 | 3540 | 3535 | 2970 |
| 438 | 20230726 | 113400 | 2362432725 | 3540 | 3540 | 3540 | 3540 | 511 |
| 439 | 20230726 | 113300 | 2360623785 | 3540 | 3530 | 3540 | 3530 | 760 |
| 440 | 20230726 | 113200 | 2357939685 | 3530 | 3530 | 3530 | 3530 | 6939 |
| 441 | 20230726 | 113100 | 2333445015 | 3530 | 3535 | 3540 | 3530 | 631 |
| 442 | 20230726 | 113000 | 2331214975 | 3540 | 3530 | 3540 | 3530 | 1371 |
| 443 | 20230726 | 112900 | 2326369895 | 3520 | 3520 | 3520 | 3520 | 1901 |
| 444 | 20230726 | 112800 | 2319678375 | 3525 | 3530 | 3530 | 3520 | 551 |
| 445 | 20230726 | 112700 | 2317738580 | 3520 | 3520 | 3520 | 3515 | 1641 |
| 446 | 20230726 | 112600 | 2311965900 | 3530 | 3530 | 3530 | 3530 | 389 |
| 447 | 20230726 | 112500 | 2310592730 | 3530 | 3520 | 3530 | 3520 | 6482 |
| 448 | 20230726 | 112400 | 2287756735 | 3520 | 3520 | 3520 | 3510 | 865 |
| 449 | 20230726 | 112300 | 2284715830 | 3525 | 3515 | 3525 | 3515 | 371 |
| 450 | 20230726 | 112200 | 2283409415 | 3515 | 3520 | 3525 | 3515 | 3313 |
| 451 | 20230726 | 112100 | 2271761615 | 3525 | 3525 | 3525 | 3525 | 235 |
| 452 | 20230726 | 112000 | 2270933240 | 3525 | 3520 | 3525 | 3515 | 78 |
| 453 | 20230726 | 111900 | 2270659000 | 3525 | 3520 | 3525 | 3520 | 141 |
| 454 | 20230726 | 111800 | 2270162675 | 3520 | 3515 | 3520 | 3515 | 300 |
| 455 | 20230726 | 111700 | 2269107675 | 3515 | 3530 | 3530 | 3515 | 5401 |
| 456 | 20230726 | 111600 | 2250096095 | 3525 | 3525 | 3525 | 3525 | 1014 |
| 457 | 20230726 | 111500 | 2246521745 | 3530 | 3530 | 3530 | 3520 | 1814 |
| 458 | 20230726 | 111400 | 2240135325 | 3530 | 3525 | 3530 | 3520 | 143 |
| 459 | 20230726 | 111300 | 2239631235 | 3525 | 3530 | 3530 | 3525 | 923 |
| 460 | 20230726 | 111200 | 2236374535 | 3530 | 3530 | 3530 | 3530 | 2253 |
| 461 | 20230726 | 111100 | 2228421445 | 3530 | 3530 | 3530 | 3515 | 7 |
| 462 | 20230726 | 111000 | 2228396750 | 3530 | 3525 | 3530 | 3520 | 256 |
| 463 | 20230726 | 110900 | 2227494525 | 3520 | 3520 | 3520 | 3520 | 112 |
| 464 | 20230726 | 110800 | 2227100285 | 3520 | 3520 | 3535 | 3520 | 102 |
| 465 | 20230726 | 110700 | 2226741230 | 3520 | 3520 | 3520 | 3520 | 3162 |
| 466 | 20230726 | 110600 | 2215610990 | 3520 | 3530 | 3530 | 3520 | 5949 |
| 467 | 20230726 | 110500 | 2194644950 | 3525 | 3530 | 3535 | 3525 | 3242 |
| 468 | 20230726 | 110400 | 2183210180 | 3535 | 3540 | 3540 | 3535 | 105 |
| 469 | 20230726 | 110300 | 2182838635 | 3540 | 3540 | 3540 | 3540 | 41 |
| 470 | 20230726 | 110200 | 2182693495 | 3540 | 3540 | 3540 | 3530 | 3301 |
| 471 | 20230726 | 110100 | 2171034145 | 3540 | 3535 | 3540 | 3525 | 4164 |
| 472 | 20230726 | 110000 | 2156312630 | 3535 | 3540 | 3540 | 3535 | 4036 |
| 473 | 20230726 | 105900 | 2142042930 | 3540 | 3535 | 3540 | 3535 | 1161 |
| 474 | 20230726 | 105800 | 2137938775 | 3535 | 3525 | 3535 | 3525 | 1932 |
| 475 | 20230726 | 105700 | 2131113105 | 3530 | 3535 | 3535 | 3530 | 212 |
| 476 | 20230726 | 105600 | 2130363740 | 3535 | 3535 | 3535 | 3535 | 208 |
| 477 | 20230726 | 105500 | 2129628460 | 3535 | 3525 | 3540 | 3515 | 1573 |
| 478 | 20230726 | 105400 | 2124093555 | 3530 | 3530 | 3535 | 3530 | 2035 |
| 479 | 20230726 | 105300 | 2116905000 | 3520 | 3525 | 3525 | 3520 | 2219 |
| 480 | 20230726 | 105200 | 2109094115 | 3525 | 3525 | 3530 | 3520 | 4352 |
| 481 | 20230726 | 105100 | 2093766370 | 3530 | 3520 | 3530 | 3515 | 5851 |
| 482 | 20230726 | 105000 | 2073139150 | 3515 | 3500 | 3520 | 3500 | 13114 |
| 483 | 20230726 | 104900 | 2027096285 | 3500 | 3500 | 3510 | 3490 | 8913 |
| 484 | 20230726 | 104800 | 1995907995 | 3490 | 3500 | 3500 | 3490 | 1136 |
| 485 | 20230726 | 104700 | 1991938170 | 3500 | 3485 | 3500 | 3475 | 4855 |
| 486 | 20230726 | 104600 | 1974994990 | 3500 | 3500 | 3500 | 3485 | 7025 |
| 487 | 20230726 | 104500 | 1950476140 | 3505 | 3500 | 3510 | 3500 | 1027 |
| 488 | 20230726 | 104400 | 1946881615 | 3500 | 3500 | 3500 | 3495 | 803 |
| 489 | 20230726 | 104300 | 1944071735 | 3500 | 3515 | 3515 | 3495 | 6339 |
| 490 | 20230726 | 104200 | 1921875355 | 3510 | 3515 | 3515 | 3505 | 1257 |
| 491 | 20230726 | 104100 | 1917463685 | 3515 | 3505 | 3515 | 3505 | 18947 |
| 492 | 20230726 | 104000 | 1851054420 | 3505 | 3505 | 3510 | 3505 | 481 |
| 493 | 20230726 | 103900 | 1849368065 | 3520 | 3510 | 3530 | 3500 | 5084 |
| 494 | 20230726 | 103800 | 1831507950 | 3500 | 3505 | 3505 | 3500 | 2846 |
| 495 | 20230726 | 103700 | 1821543030 | 3505 | 3500 | 3505 | 3500 | 3194 |
| 496 | 20230726 | 103600 | 1810363745 | 3500 | 3505 | 3510 | 3495 | 5835 |
| 497 | 20230726 | 103500 | 1789919955 | 3505 | 3510 | 3510 | 3505 | 1194 |
| 498 | 20230726 | 103400 | 1785731660 | 3500 | 3505 | 3510 | 3500 | 6841 |
| 499 | 20230726 | 103300 | 1761738765 | 3505 | 3505 | 3510 | 3500 | 3515 |
| 500 | 20230726 | 103200 | 1749419115 | 3510 | 3515 | 3515 | 3510 | 13 |
| 501 | 20230726 | 103100 | 1749373470 | 3515 | 3505 | 3515 | 3500 | 12534 |
| 502 | 20230726 | 103000 | 1705473865 | 3505 | 3510 | 3510 | 3505 | 3385 |
| 503 | 20230726 | 102900 | 1693607720 | 3510 | 3505 | 3510 | 3505 | 5231 |
| 504 | 20230726 | 102800 | 1675272900 | 3505 | 3520 | 3520 | 3500 | 4935 |
| 505 | 20230726 | 102700 | 1657978855 | 3505 | 3520 | 3520 | 3500 | 20175 |
| 506 | 20230726 | 102600 | 1587334450 | 3520 | 3520 | 3520 | 3520 | 1609 |
| 507 | 20230726 | 102500 | 1581670770 | 3520 | 3520 | 3530 | 3520 | 883 |
| 508 | 20230726 | 102400 | 1578561430 | 3520 | 3520 | 3530 | 3510 | 4258 |
| 509 | 20230726 | 102300 | 1563587265 | 3525 | 3525 | 3525 | 3520 | 783 |
| 510 | 20230726 | 102200 | 1560828615 | 3510 | 3530 | 3530 | 3510 | 12571 |
| 511 | 20230726 | 102100 | 1516516860 | 3530 | 3540 | 3540 | 3530 | 12295 |
| 512 | 20230726 | 102000 | 1473075950 | 3535 | 3545 | 3545 | 3535 | 4790 |
| 513 | 20230726 | 101900 | 1456118810 | 3550 | 3550 | 3555 | 3545 | 2992 |
| 514 | 20230726 | 101800 | 1445499225 | 3550 | 3555 | 3555 | 3545 | 1054 |
| 515 | 20230726 | 101700 | 1441756055 | 3555 | 3555 | 3565 | 3550 | 3655 |
| 516 | 20230726 | 101600 | 1428760815 | 3550 | 3565 | 3565 | 3550 | 2611 |
| 517 | 20230726 | 101500 | 1419467575 | 3565 | 3560 | 3565 | 3560 | 321 |
| 518 | 20230726 | 101400 | 1418323815 | 3550 | 3550 | 3570 | 3550 | 10063 |
| 519 | 20230726 | 101300 | 1382531615 | 3560 | 3550 | 3560 | 3550 | 10489 |
| 520 | 20230726 | 101200 | 1345293985 | 3545 | 3550 | 3555 | 3540 | 9714 |
| 521 | 20230726 | 101100 | 1310888055 | 3545 | 3555 | 3560 | 3545 | 12895 |
| 522 | 20230726 | 101000 | 1265090530 | 3555 | 3560 | 3570 | 3555 | 3035 |
| 523 | 20230726 | 100900 | 1254286580 | 3560 | 3560 | 3560 | 3560 | 821 |
| 524 | 20230726 | 100800 | 1251363820 | 3570 | 3570 | 3570 | 3555 | 1679 |
| 525 | 20230726 | 100700 | 1245386175 | 3555 | 3555 | 3570 | 3555 | 14818 |
| 526 | 20230726 | 100600 | 1192625730 | 3560 | 3555 | 3560 | 3555 | 2073 |
| 527 | 20230726 | 100500 | 1185252135 | 3555 | 3555 | 3560 | 3550 | 6407 |
| 528 | 20230726 | 100400 | 1162476385 | 3550 | 3560 | 3560 | 3550 | 9961 |
| 529 | 20230726 | 100300 | 1127066920 | 3560 | 3560 | 3560 | 3560 | 100 |
| 530 | 20230726 | 100200 | 1126710920 | 3560 | 3560 | 3570 | 3560 | 5211 |
| 531 | 20230726 | 100100 | 1108154730 | 3560 | 3560 | 3560 | 3560 | 2469 |
| 532 | 20230726 | 100000 | 1099365090 | 3560 | 3560 | 3575 | 3560 | 2585 |
| 533 | 20230726 | 095900 | 1090144845 | 3560 | 3560 | 3565 | 3560 | 1011 |
| 534 | 20230726 | 095800 | 1086545680 | 3565 | 3565 | 3565 | 3560 | 2660 |
| 535 | 20230726 | 095700 | 1077072850 | 3570 | 3570 | 3570 | 3570 | 44 |
| 536 | 20230726 | 095600 | 1076915770 | 3575 | 3565 | 3575 | 3565 | 2082 |
| 537 | 20230726 | 095500 | 1069492695 | 3570 | 3570 | 3570 | 3565 | 1481 |
| 538 | 20230726 | 095400 | 1064210250 | 3570 | 3575 | 3575 | 3570 | 955 |
| 539 | 20230726 | 095300 | 1060798100 | 3580 | 3575 | 3580 | 3575 | 1350 |
| 540 | 20230726 | 095200 | 1055965845 | 3580 | 3580 | 3580 | 3570 | 2056 |
| 541 | 20230726 | 095100 | 1048617455 | 3570 | 3585 | 3585 | 3570 | 2186 |
| 542 | 20230726 | 095000 | 1040803810 | 3585 | 3580 | 3585 | 3575 | 700 |
| 543 | 20230726 | 094900 | 1038297400 | 3580 | 3580 | 3580 | 3575 | 1263 |
| 544 | 20230726 | 094800 | 1033776840 | 3580 | 3570 | 3580 | 3565 | 4368 |
| 545 | 20230726 | 094700 | 1018152640 | 3570 | 3575 | 3580 | 3570 | 3240 |
| 546 | 20230726 | 094600 | 1006565475 | 3570 | 3570 | 3570 | 3560 | 7546 |
| 547 | 20230726 | 094500 | 979647250 | 3570 | 3575 | 3575 | 3565 | 814 |
| 548 | 20230726 | 094400 | 976741270 | 3575 | 3575 | 3580 | 3575 | 5107 |
| 549 | 20230726 | 094300 | 958483730 | 3580 | 3585 | 3585 | 3580 | 1554 |
| 550 | 20230726 | 094200 | 952920275 | 3585 | 3585 | 3585 | 3580 | 2054 |
| 551 | 20230726 | 094100 | 945556800 | 3590 | 3595 | 3595 | 3590 | 1012 |
| 552 | 20230726 | 094000 | 941923700 | 3600 | 3600 | 3600 | 3595 | 4441 |
| 553 | 20230726 | 093900 | 925941430 | 3605 | 3605 | 3615 | 3600 | 5611 |
| 554 | 20230726 | 093800 | 905733025 | 3620 | 3600 | 3620 | 3600 | 9167 |
| 555 | 20230726 | 093700 | 872721825 | 3585 | 3585 | 3595 | 3585 | 5933 |
| 556 | 20230726 | 093600 | 851420120 | 3585 | 3580 | 3590 | 3570 | 8216 |
| 557 | 20230726 | 093500 | 821992440 | 3580 | 3580 | 3580 | 3570 | 315 |
| 558 | 20230726 | 093400 | 820866140 | 3580 | 3580 | 3580 | 3580 | 132 |
| 559 | 20230726 | 093300 | 820393580 | 3580 | 3565 | 3585 | 3565 | 5455 |
| 560 | 20230726 | 093200 | 800878425 | 3555 | 3560 | 3560 | 3550 | 1409 |
| 561 | 20230726 | 093100 | 795868830 | 3560 | 3580 | 3580 | 3550 | 3625 |
| 562 | 20230726 | 093000 | 782970655 | 3565 | 3575 | 3580 | 3560 | 3353 |
| 563 | 20230726 | 092900 | 771016855 | 3580 | 3570 | 3580 | 3570 | 2916 |
| 564 | 20230726 | 092800 | 760600140 | 3570 | 3570 | 3600 | 3550 | 4128 |
| 565 | 20230726 | 092700 | 745827465 | 3575 | 3565 | 3575 | 3545 | 10398 |
| 566 | 20230726 | 092600 | 708818215 | 3570 | 3550 | 3570 | 3545 | 15416 |
| 567 | 20230726 | 092500 | 654062260 | 3550 | 3550 | 3560 | 3545 | 7205 |
| 568 | 20230726 | 092400 | 628481785 | 3550 | 3565 | 3575 | 3550 | 5146 |
| 569 | 20230726 | 092300 | 610188620 | 3575 | 3575 | 3575 | 3555 | 6074 |
| 570 | 20230726 | 092200 | 588540575 | 3580 | 3575 | 3580 | 3560 | 10010 |
| 571 | 20230726 | 092100 | 552823080 | 3570 | 3590 | 3590 | 3570 | 3926 |
| 572 | 20230726 | 092000 | 538793460 | 3590 | 3580 | 3590 | 3575 | 10315 |
| 573 | 20230726 | 091900 | 501884475 | 3590 | 3590 | 3610 | 3580 | 6137 |
| 574 | 20230726 | 091800 | 479870950 | 3590 | 3600 | 3610 | 3590 | 5629 |
| 575 | 20230726 | 091700 | 459633540 | 3600 | 3600 | 3600 | 3595 | 5079 |
| 576 | 20230726 | 091600 | 441370970 | 3600 | 3600 | 3610 | 3595 | 8187 |
| 577 | 20230726 | 091500 | 411913640 | 3600 | 3620 | 3630 | 3595 | 3634 |
| 578 | 20230726 | 091400 | 398814885 | 3595 | 3630 | 3630 | 3590 | 2320 |
| 579 | 20230726 | 091300 | 390467950 | 3595 | 3630 | 3630 | 3590 | 3891 |
| 580 | 20230726 | 091200 | 376462655 | 3630 | 3610 | 3630 | 3590 | 3672 |
| 581 | 20230726 | 091100 | 363223265 | 3610 | 3585 | 3615 | 3585 | 4215 |
| 582 | 20230726 | 091000 | 348047210 | 3585 | 3580 | 3600 | 3575 | 8735 |
| 583 | 20230726 | 090900 | 316742675 | 3580 | 3600 | 3600 | 3580 | 10654 |
| 584 | 20230726 | 090800 | 278563385 | 3600 | 3635 | 3635 | 3600 | 16542 |
| 585 | 20230726 | 090700 | 218911675 | 3630 | 3625 | 3640 | 3615 | 2839 |
| 586 | 20230726 | 090600 | 208631855 | 3625 | 3650 | 3665 | 3620 | 18034 |
| 587 | 20230726 | 090500 | 143111700 | 3665 | 3670 | 3670 | 3645 | 1784 |
| 588 | 20230726 | 090400 | 136604230 | 3670 | 3680 | 3680 | 3650 | 10412 |
| 589 | 20230726 | 090300 | 98558455 | 3670 | 3680 | 3695 | 3665 | 10330 |
| 590 | 20230726 | 090200 | 60630610 | 3700 | 3705 | 3710 | 3680 | 2827 |
| 591 | 20230726 | 090100 | 50183190 | 3710 | 3660 | 3710 | 3660 | 2016 |
| 592 | 20230726 | 090000 | 42780095 | 3670 | 3655 | 3680 | 3655 | 10969 |