29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 7520 |
| 3 | 20230726 | 184400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20230726 | 184300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20230726 | 184200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20230726 | 184100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20230726 | 184000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20230726 | 183900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20230726 | 183800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20230726 | 183700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20230726 | 183600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20230726 | 183500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20230726 | 183400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20230726 | 183300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20230726 | 183200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20230726 | 183100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20230726 | 183000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20230726 | 182900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20230726 | 182800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20230726 | 182700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20230726 | 182600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20230726 | 182500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20230726 | 182400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20230726 | 182300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20230726 | 182200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20230726 | 182100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20230726 | 182000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20230726 | 181900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20230726 | 181800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20230726 | 181700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20230726 | 181600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20230726 | 181500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 7520 |
| 33 | 20230726 | 181400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20230726 | 181300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20230726 | 181200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20230726 | 181100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20230726 | 181000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20230726 | 180900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20230726 | 180800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20230726 | 180700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20230726 | 180600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20230726 | 180500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20230726 | 180400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20230726 | 180300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20230726 | 180200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20230726 | 180100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20230726 | 180000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20230726 | 175900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20230726 | 175800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20230726 | 175700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20230726 | 175600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20230726 | 175500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20230726 | 175400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20230726 | 175300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20230726 | 175200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20230726 | 175100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20230726 | 175000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20230726 | 174900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20230726 | 174800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20230726 | 174700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20230726 | 174600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20230726 | 174500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 7520 |
| 63 | 20230726 | 174400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20230726 | 174300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20230726 | 174200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20230726 | 174100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20230726 | 174000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20230726 | 173900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20230726 | 173800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20230726 | 173700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20230726 | 173600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20230726 | 173500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20230726 | 173400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20230726 | 173300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20230726 | 173200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20230726 | 173100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20230726 | 173000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20230726 | 172900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20230726 | 172800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20230726 | 172700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20230726 | 172600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20230726 | 172500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20230726 | 172400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20230726 | 172300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20230726 | 172200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20230726 | 172100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20230726 | 172000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20230726 | 171900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20230726 | 171800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20230726 | 171700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20230726 | 171600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20230726 | 171500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 7520 |
| 93 | 20230726 | 171400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20230726 | 171300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20230726 | 171200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20230726 | 171100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20230726 | 171000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20230726 | 170900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20230726 | 170800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20230726 | 170700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20230726 | 170600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20230726 | 170500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20230726 | 170400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20230726 | 170300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20230726 | 170200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20230726 | 170100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20230726 | 170000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20230726 | 165900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20230726 | 165800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20230726 | 165700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20230726 | 165600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20230726 | 165500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20230726 | 165400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20230726 | 165300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20230726 | 165200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20230726 | 165100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20230726 | 165000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20230726 | 164900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20230726 | 164800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20230726 | 164700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20230726 | 164600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20230726 | 164500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 7520 |
| 123 | 20230726 | 164400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20230726 | 164300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20230726 | 164200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20230726 | 164100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20230726 | 164000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20230726 | 163900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20230726 | 163800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20230726 | 163700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20230726 | 163600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20230726 | 163500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20230726 | 163400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20230726 | 163300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20230726 | 163200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20230726 | 163100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20230726 | 163000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20230726 | 162900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20230726 | 162800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20230726 | 162700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20230726 | 162600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20230726 | 162500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20230726 | 162400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20230726 | 162300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20230726 | 162200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20230726 | 162100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20230726 | 162000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20230726 | 161900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20230726 | 161800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20230726 | 161700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20230726 | 161600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20230726 | 161500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 7520 |
| 153 | 20230726 | 161400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20230726 | 161300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20230726 | 161200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20230726 | 161100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20230726 | 161000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20230726 | 160900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20230726 | 160800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20230726 | 160700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20230726 | 160600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20230726 | 160500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20230726 | 160400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20230726 | 160300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20230726 | 160200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20230726 | 160100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20230726 | 160000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20230726 | 155900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20230726 | 155800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20230726 | 155700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20230726 | 155600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20230726 | 155500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20230726 | 155400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20230726 | 155300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20230726 | 155200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20230726 | 155100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20230726 | 155000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20230726 | 154900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20230726 | 154800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20230726 | 154700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20230726 | 154600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20230726 | 154500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 7520 |
| 183 | 20230726 | 154400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20230726 | 154300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20230726 | 154200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20230726 | 154100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20230726 | 154000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20230726 | 153900 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20230726 | 153800 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20230726 | 153700 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20230726 | 153600 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20230726 | 153500 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20230726 | 153400 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20230726 | 153300 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20230726 | 153200 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20230726 | 153100 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20230726 | 153000 | 1319907145 | 3835 | 3835 | 3835 | 3835 | 7520 |
| 198 | 20230726 | 152900 | 1291067945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230726 | 152800 | 1291067945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230726 | 152700 | 1291067945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20230726 | 152600 | 1291067945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230726 | 152500 | 1291067945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230726 | 152400 | 1291067945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230726 | 152300 | 1291067945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230726 | 152200 | 1291067945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20230726 | 152100 | 1291067945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20230726 | 152000 | 1291067945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20230726 | 151900 | 1291067945 | 3800 | 3835 | 3835 | 3800 | 458 |
| 209 | 20230726 | 151800 | 1289324555 | 3810 | 3835 | 3840 | 3810 | 631 |
| 210 | 20230726 | 151700 | 1286910915 | 3835 | 3820 | 3840 | 3815 | 1294 |
| 211 | 20230726 | 151600 | 1281963870 | 3840 | 3820 | 3845 | 3820 | 671 |
| 212 | 20230726 | 151500 | 1279400605 | 3850 | 3815 | 3850 | 3815 | 501 |
| 213 | 20230726 | 151400 | 1277489255 | 3850 | 3850 | 3855 | 3850 | 142 |
| 214 | 20230726 | 151300 | 1276942550 | 3850 | 3815 | 3855 | 3810 | 745 |
| 215 | 20230726 | 151200 | 1274090535 | 3835 | 3810 | 3840 | 3810 | 1235 |
| 216 | 20230726 | 151100 | 1269354375 | 3790 | 3800 | 3810 | 3790 | 3680 |
| 217 | 20230726 | 151000 | 1255391565 | 3800 | 3805 | 3805 | 3790 | 3605 |
| 218 | 20230726 | 150900 | 1241691125 | 3810 | 3815 | 3815 | 3810 | 292 |
| 219 | 20230726 | 150800 | 1240577955 | 3820 | 3820 | 3820 | 3820 | 79 |
| 220 | 20230726 | 150700 | 1240276175 | 3820 | 3825 | 3825 | 3820 | 138 |
| 221 | 20230726 | 150600 | 1239748960 | 3825 | 3825 | 3830 | 3820 | 118 |
| 222 | 20230726 | 150500 | 1239297765 | 3830 | 3825 | 3830 | 3825 | 583 |
| 223 | 20230726 | 150400 | 1237067785 | 3825 | 3825 | 3825 | 3825 | 65 |
| 224 | 20230726 | 150300 | 1236819160 | 3830 | 3835 | 3835 | 3830 | 1073 |
| 225 | 20230726 | 150200 | 1232708840 | 3840 | 3840 | 3840 | 3840 | 242 |
| 226 | 20230726 | 150100 | 1231779560 | 3845 | 3840 | 3845 | 3840 | 625 |
| 227 | 20230726 | 150000 | 1229378590 | 3840 | 3850 | 3850 | 3840 | 405 |
| 228 | 20230726 | 145900 | 1227822495 | 3860 | 3860 | 3860 | 3860 | 0 |
| 229 | 20230726 | 145800 | 1227822495 | 3860 | 3860 | 3860 | 3860 | 86 |
| 230 | 20230726 | 145700 | 1227490535 | 3860 | 3855 | 3860 | 3855 | 1911 |
| 231 | 20230726 | 145600 | 1220123625 | 3840 | 3845 | 3845 | 3840 | 1165 |
| 232 | 20230726 | 145500 | 1215648950 | 3855 | 3845 | 3860 | 3845 | 320 |
| 233 | 20230726 | 145400 | 1214418525 | 3860 | 3855 | 3865 | 3855 | 9 |
| 234 | 20230726 | 145300 | 1214383810 | 3870 | 3870 | 3870 | 3870 | 392 |
| 235 | 20230726 | 145200 | 1212866770 | 3860 | 3855 | 3860 | 3855 | 843 |
| 236 | 20230726 | 145100 | 1209613995 | 3840 | 3840 | 3850 | 3840 | 1083 |
| 237 | 20230726 | 145000 | 1205445260 | 3850 | 3840 | 3850 | 3840 | 51 |
| 238 | 20230726 | 144900 | 1205249410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20230726 | 144800 | 1205249410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20230726 | 144700 | 1205249410 | 3850 | 3850 | 3850 | 3845 | 229 |
| 241 | 20230726 | 144600 | 1204367815 | 3850 | 3850 | 3850 | 3850 | 92 |
| 242 | 20230726 | 144500 | 1204013615 | 3865 | 3850 | 3865 | 3850 | 19 |
| 243 | 20230726 | 144400 | 1203940450 | 3865 | 3865 | 3865 | 3865 | 1 |
| 244 | 20230726 | 144300 | 1203936585 | 3855 | 3865 | 3865 | 3855 | 22 |
| 245 | 20230726 | 144200 | 1203851595 | 3870 | 3870 | 3870 | 3870 | 6 |
| 246 | 20230726 | 144100 | 1203828375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 247 | 20230726 | 144000 | 1203828375 | 3870 | 3870 | 3870 | 3870 | 140 |
| 248 | 20230726 | 143900 | 1203286575 | 3870 | 3870 | 3870 | 3870 | 0 |
| 249 | 20230726 | 143800 | 1203286575 | 3870 | 3870 | 3870 | 3870 | 20 |
| 250 | 20230726 | 143700 | 1203209175 | 3870 | 3870 | 3870 | 3870 | 7 |
| 251 | 20230726 | 143600 | 1203182085 | 3870 | 3870 | 3870 | 3870 | 1 |
| 252 | 20230726 | 143500 | 1203178215 | 3860 | 3860 | 3860 | 3860 | 130 |
| 253 | 20230726 | 143400 | 1202676415 | 3875 | 3875 | 3875 | 3875 | 0 |
| 254 | 20230726 | 143300 | 1202676415 | 3875 | 3875 | 3875 | 3850 | 28 |
| 255 | 20230726 | 143200 | 1202568185 | 3880 | 3870 | 3885 | 3865 | 333 |
| 256 | 20230726 | 143100 | 1201280980 | 3885 | 3890 | 3890 | 3870 | 579 |
| 257 | 20230726 | 143000 | 1199038115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 258 | 20230726 | 142900 | 1199038115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 259 | 20230726 | 142800 | 1199038115 | 3890 | 3865 | 3890 | 3865 | 268 |
| 260 | 20230726 | 142700 | 1198000145 | 3890 | 3885 | 3890 | 3885 | 741 |
| 261 | 20230726 | 142600 | 1195118240 | 3885 | 3865 | 3885 | 3865 | 6 |
| 262 | 20230726 | 142500 | 1195095030 | 3885 | 3885 | 3885 | 3885 | 0 |
| 263 | 20230726 | 142400 | 1195095030 | 3885 | 3885 | 3885 | 3885 | 1 |
| 264 | 20230726 | 142300 | 1195091145 | 3870 | 3865 | 3870 | 3865 | 1478 |
| 265 | 20230726 | 142200 | 1189374810 | 3875 | 3880 | 3880 | 3845 | 39 |
| 266 | 20230726 | 142100 | 1189224790 | 3855 | 3890 | 3890 | 3855 | 86 |
| 267 | 20230726 | 142000 | 1188890735 | 3890 | 3890 | 3890 | 3890 | 0 |
| 268 | 20230726 | 141900 | 1188890735 | 3890 | 3855 | 3900 | 3855 | 33 |
| 269 | 20230726 | 141800 | 1188762845 | 3900 | 3865 | 3900 | 3865 | 998 |
| 270 | 20230726 | 141700 | 1184905540 | 3900 | 3870 | 3900 | 3870 | 840 |
| 271 | 20230726 | 141600 | 1181640710 | 3875 | 3850 | 3875 | 3850 | 506 |
| 272 | 20230726 | 141500 | 1179686525 | 3850 | 3840 | 3850 | 3840 | 947 |
| 273 | 20230726 | 141400 | 1176047125 | 3840 | 3835 | 3840 | 3835 | 112 |
| 274 | 20230726 | 141300 | 1175617545 | 3830 | 3830 | 3830 | 3830 | 136 |
| 275 | 20230726 | 141200 | 1175096665 | 3830 | 3830 | 3830 | 3820 | 823 |
| 276 | 20230726 | 141100 | 1171949520 | 3820 | 3820 | 3820 | 3820 | 617 |
| 277 | 20230726 | 141000 | 1169592580 | 3820 | 3820 | 3820 | 3820 | 1 |
| 278 | 20230726 | 140900 | 1169588760 | 3820 | 3820 | 3820 | 3820 | 5 |
| 279 | 20230726 | 140800 | 1169569660 | 3820 | 3835 | 3835 | 3820 | 782 |
| 280 | 20230726 | 140700 | 1166573420 | 3860 | 3860 | 3860 | 3860 | 0 |
| 281 | 20230726 | 140600 | 1166573420 | 3860 | 3820 | 3860 | 3820 | 171 |
| 282 | 20230726 | 140500 | 1165920160 | 3825 | 3880 | 3880 | 3825 | 544 |
| 283 | 20230726 | 140400 | 1163830775 | 3880 | 3850 | 3880 | 3850 | 1098 |
| 284 | 20230726 | 140300 | 1159603445 | 3850 | 3830 | 3850 | 3830 | 1082 |
| 285 | 20230726 | 140200 | 1155459285 | 3825 | 3825 | 3825 | 3825 | 764 |
| 286 | 20230726 | 140100 | 1152536985 | 3815 | 3815 | 3825 | 3815 | 794 |
| 287 | 20230726 | 140000 | 1149507865 | 3805 | 3790 | 3805 | 3790 | 3570 |
| 288 | 20230726 | 135900 | 1135948745 | 3800 | 3800 | 3800 | 3800 | 298 |
| 289 | 20230726 | 135800 | 1134816345 | 3800 | 3800 | 3810 | 3790 | 2793 |
| 290 | 20230726 | 135700 | 1124213265 | 3800 | 3815 | 3815 | 3800 | 4860 |
| 291 | 20230726 | 135600 | 1105716020 | 3810 | 3810 | 3810 | 3810 | 3879 |
| 292 | 20230726 | 135500 | 1090937030 | 3830 | 3815 | 3850 | 3810 | 4354 |
| 293 | 20230726 | 135400 | 1074311920 | 3830 | 3830 | 3830 | 3820 | 1131 |
| 294 | 20230726 | 135300 | 1069987490 | 3830 | 3835 | 3860 | 3825 | 2901 |
| 295 | 20230726 | 135200 | 1058867140 | 3840 | 3855 | 3870 | 3840 | 1864 |
| 296 | 20230726 | 135100 | 1051692475 | 3860 | 3870 | 3870 | 3860 | 48 |
| 297 | 20230726 | 135000 | 1051507105 | 3880 | 3885 | 3885 | 3880 | 229 |
| 298 | 20230726 | 134900 | 1050617535 | 3885 | 3885 | 3885 | 3875 | 4 |
| 299 | 20230726 | 134800 | 1050602015 | 3875 | 3855 | 3875 | 3855 | 3474 |
| 300 | 20230726 | 134700 | 1037192510 | 3855 | 3855 | 3855 | 3855 | 0 |
| 301 | 20230726 | 134600 | 1037192510 | 3855 | 3855 | 3855 | 3855 | 40 |
| 302 | 20230726 | 134500 | 1037038310 | 3855 | 3855 | 3855 | 3855 | 40 |
| 303 | 20230726 | 134400 | 1036884110 | 3855 | 3855 | 3865 | 3850 | 1068 |
| 304 | 20230726 | 134300 | 1032766640 | 3855 | 3855 | 3855 | 3855 | 895 |
| 305 | 20230726 | 134200 | 1029316415 | 3855 | 3855 | 3855 | 3855 | 328 |
| 306 | 20230726 | 134100 | 1028051975 | 3855 | 3855 | 3855 | 3855 | 425 |
| 307 | 20230726 | 134000 | 1026413600 | 3850 | 3850 | 3850 | 3850 | 485 |
| 308 | 20230726 | 133900 | 1024546350 | 3885 | 3885 | 3885 | 3885 | 0 |
| 309 | 20230726 | 133800 | 1024546350 | 3885 | 3885 | 3885 | 3885 | 67 |
| 310 | 20230726 | 133700 | 1024286055 | 3885 | 3885 | 3885 | 3885 | 1 |
| 311 | 20230726 | 133600 | 1024282170 | 3845 | 3865 | 3885 | 3845 | 1001 |
| 312 | 20230726 | 133500 | 1020420265 | 3885 | 3885 | 3885 | 3885 | 0 |
| 313 | 20230726 | 133400 | 1020420265 | 3885 | 3880 | 3885 | 3880 | 103 |
| 314 | 20230726 | 133300 | 1020020120 | 3880 | 3865 | 3880 | 3855 | 1277 |
| 315 | 20230726 | 133200 | 1015071070 | 3880 | 3880 | 3880 | 3880 | 0 |
| 316 | 20230726 | 133100 | 1015071070 | 3880 | 3880 | 3880 | 3880 | 162 |
| 317 | 20230726 | 133000 | 1014442510 | 3885 | 3885 | 3885 | 3885 | 96 |
| 318 | 20230726 | 132900 | 1014069550 | 3885 | 3885 | 3885 | 3885 | 508 |
| 319 | 20230726 | 132800 | 1012095970 | 3885 | 3885 | 3885 | 3885 | 1 |
| 320 | 20230726 | 132700 | 1012092085 | 3875 | 3875 | 3875 | 3875 | 129 |
| 321 | 20230726 | 132600 | 1011592210 | 3875 | 3875 | 3875 | 3875 | 155 |
| 322 | 20230726 | 132500 | 1010991585 | 3900 | 3880 | 3900 | 3880 | 1640 |
| 323 | 20230726 | 132400 | 1004628365 | 3905 | 3905 | 3905 | 3905 | 1 |
| 324 | 20230726 | 132300 | 1004624460 | 3895 | 3895 | 3895 | 3895 | 20 |
| 325 | 20230726 | 132200 | 1004546560 | 3895 | 3880 | 3910 | 3880 | 4142 |
| 326 | 20230726 | 132100 | 988401110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 327 | 20230726 | 132000 | 988401110 | 3895 | 3895 | 3895 | 3895 | 401 |
| 328 | 20230726 | 131900 | 986839215 | 3890 | 3880 | 3890 | 3880 | 1760 |
| 329 | 20230726 | 131800 | 979997220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 330 | 20230726 | 131700 | 979997220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 331 | 20230726 | 131600 | 979997220 | 3875 | 3875 | 3875 | 3875 | 4743 |
| 332 | 20230726 | 131500 | 961618095 | 3875 | 3875 | 3875 | 3875 | 381 |
| 333 | 20230726 | 131400 | 960141720 | 3880 | 3865 | 3880 | 3865 | 1177 |
| 334 | 20230726 | 131300 | 955586695 | 3865 | 3860 | 3865 | 3850 | 1045 |
| 335 | 20230726 | 131200 | 951551265 | 3860 | 3860 | 3860 | 3860 | 355 |
| 336 | 20230726 | 131100 | 950180965 | 3855 | 3855 | 3865 | 3855 | 951 |
| 337 | 20230726 | 131000 | 946505860 | 3855 | 3850 | 3855 | 3850 | 177 |
| 338 | 20230726 | 130900 | 945824025 | 3855 | 3855 | 3860 | 3850 | 887 |
| 339 | 20230726 | 130800 | 942403505 | 3855 | 3860 | 3860 | 3855 | 249 |
| 340 | 20230726 | 130700 | 941442410 | 3860 | 3860 | 3860 | 3860 | 150 |
| 341 | 20230726 | 130600 | 940863410 | 3860 | 3860 | 3860 | 3860 | 0 |
| 342 | 20230726 | 130500 | 940863410 | 3860 | 3860 | 3860 | 3860 | 28 |
| 343 | 20230726 | 130400 | 940755330 | 3865 | 3865 | 3865 | 3865 | 0 |
| 344 | 20230726 | 130300 | 940755330 | 3865 | 3865 | 3865 | 3865 | 780 |
| 345 | 20230726 | 130200 | 937740630 | 3855 | 3855 | 3855 | 3855 | 0 |
| 346 | 20230726 | 130100 | 937740630 | 3855 | 3855 | 3855 | 3855 | 0 |
| 347 | 20230726 | 130000 | 937740630 | 3855 | 3865 | 3865 | 3855 | 929 |
| 348 | 20230726 | 125900 | 934158855 | 3855 | 3855 | 3855 | 3855 | 0 |
| 349 | 20230726 | 125800 | 934158855 | 3855 | 3855 | 3855 | 3855 | 0 |
| 350 | 20230726 | 125700 | 934158855 | 3855 | 3855 | 3855 | 3855 | 170 |
| 351 | 20230726 | 125600 | 933503505 | 3870 | 3870 | 3870 | 3870 | 0 |
| 352 | 20230726 | 125500 | 933503505 | 3870 | 3870 | 3870 | 3870 | 1 |
| 353 | 20230726 | 125400 | 933499635 | 3855 | 3875 | 3875 | 3855 | 179 |
| 354 | 20230726 | 125300 | 932807240 | 3875 | 3875 | 3875 | 3875 | 1 |
| 355 | 20230726 | 125200 | 932803365 | 3865 | 3865 | 3865 | 3865 | 20 |
| 356 | 20230726 | 125100 | 932726065 | 3860 | 3870 | 3870 | 3860 | 160 |
| 357 | 20230726 | 125000 | 932107365 | 3865 | 3865 | 3865 | 3865 | 392 |
| 358 | 20230726 | 124900 | 930592285 | 3860 | 3860 | 3860 | 3860 | 1776 |
| 359 | 20230726 | 124800 | 923736925 | 3850 | 3850 | 3850 | 3850 | 2 |
| 360 | 20230726 | 124700 | 923729225 | 3850 | 3855 | 3860 | 3850 | 1494 |
| 361 | 20230726 | 124600 | 917975530 | 3855 | 3850 | 3855 | 3850 | 338 |
| 362 | 20230726 | 124500 | 916673990 | 3850 | 3840 | 3855 | 3820 | 4942 |
| 363 | 20230726 | 124400 | 897752795 | 3860 | 3845 | 3860 | 3840 | 2773 |
| 364 | 20230726 | 124300 | 887073975 | 3845 | 3845 | 3845 | 3845 | 340 |
| 365 | 20230726 | 124200 | 885766675 | 3845 | 3855 | 3855 | 3845 | 1241 |
| 366 | 20230726 | 124100 | 880988905 | 3865 | 3855 | 3865 | 3850 | 23 |
| 367 | 20230726 | 124000 | 880900280 | 3850 | 3850 | 3850 | 3850 | 1032 |
| 368 | 20230726 | 123900 | 876927080 | 3855 | 3855 | 3855 | 3855 | 182 |
| 369 | 20230726 | 123800 | 876225470 | 3850 | 3850 | 3850 | 3850 | 94 |
| 370 | 20230726 | 123700 | 875863570 | 3855 | 3850 | 3860 | 3850 | 1049 |
| 371 | 20230726 | 123600 | 871815855 | 3850 | 3855 | 3855 | 3850 | 326 |
| 372 | 20230726 | 123500 | 870560735 | 3855 | 3865 | 3865 | 3855 | 588 |
| 373 | 20230726 | 123400 | 868293975 | 3865 | 3865 | 3865 | 3860 | 477 |
| 374 | 20230726 | 123300 | 866451445 | 3870 | 3865 | 3870 | 3865 | 61 |
| 375 | 20230726 | 123200 | 866215405 | 3870 | 3870 | 3870 | 3870 | 135 |
| 376 | 20230726 | 123100 | 865692955 | 3870 | 3870 | 3870 | 3870 | 40 |
| 377 | 20230726 | 123000 | 865538155 | 3875 | 3875 | 3875 | 3875 | 0 |
| 378 | 20230726 | 122900 | 865538155 | 3875 | 3875 | 3875 | 3875 | 256 |
| 379 | 20230726 | 122800 | 864546155 | 3870 | 3870 | 3870 | 3870 | 0 |
| 380 | 20230726 | 122700 | 864546155 | 3870 | 3870 | 3870 | 3870 | 35 |
| 381 | 20230726 | 122600 | 864410705 | 3870 | 3870 | 3870 | 3870 | 5 |
| 382 | 20230726 | 122500 | 864391355 | 3870 | 3870 | 3870 | 3870 | 716 |
| 383 | 20230726 | 122400 | 861620435 | 3870 | 3870 | 3870 | 3870 | 59 |
| 384 | 20230726 | 122300 | 861392105 | 3885 | 3870 | 3885 | 3865 | 319 |
| 385 | 20230726 | 122200 | 860158185 | 3870 | 3870 | 3870 | 3870 | 400 |
| 386 | 20230726 | 122100 | 858610185 | 3880 | 3880 | 3880 | 3880 | 691 |
| 387 | 20230726 | 122000 | 855929105 | 3880 | 3870 | 3880 | 3870 | 306 |
| 388 | 20230726 | 121900 | 854743185 | 3885 | 3885 | 3885 | 3885 | 0 |
| 389 | 20230726 | 121800 | 854743185 | 3885 | 3885 | 3885 | 3885 | 4 |
| 390 | 20230726 | 121700 | 854727645 | 3890 | 3890 | 3890 | 3890 | 27 |
| 391 | 20230726 | 121600 | 854622615 | 3895 | 3895 | 3895 | 3895 | 0 |
| 392 | 20230726 | 121500 | 854622615 | 3895 | 3885 | 3895 | 3880 | 1044 |
| 393 | 20230726 | 121400 | 850558810 | 3870 | 3895 | 3895 | 3870 | 525 |
| 394 | 20230726 | 121300 | 848525130 | 3895 | 3875 | 3895 | 3875 | 28 |
| 395 | 20230726 | 121200 | 848416610 | 3900 | 3900 | 3900 | 3900 | 0 |
| 396 | 20230726 | 121100 | 848416610 | 3900 | 3900 | 3900 | 3900 | 59 |
| 397 | 20230726 | 121000 | 848186510 | 3870 | 3875 | 3875 | 3870 | 1000 |
| 398 | 20230726 | 120900 | 844316330 | 3875 | 3900 | 3900 | 3875 | 39 |
| 399 | 20230726 | 120800 | 844164980 | 3870 | 3870 | 3870 | 3870 | 0 |
| 400 | 20230726 | 120700 | 844164980 | 3870 | 3870 | 3870 | 3870 | 0 |
| 401 | 20230726 | 120600 | 844164980 | 3870 | 3875 | 3875 | 3870 | 321 |
| 402 | 20230726 | 120500 | 842921845 | 3885 | 3885 | 3885 | 3880 | 1086 |
| 403 | 20230726 | 120400 | 838703735 | 3885 | 3885 | 3885 | 3885 | 0 |
| 404 | 20230726 | 120300 | 838703735 | 3885 | 3885 | 3885 | 3885 | 51 |
| 405 | 20230726 | 120200 | 838505600 | 3900 | 3900 | 3900 | 3900 | 1 |
| 406 | 20230726 | 120100 | 838501700 | 3885 | 3885 | 3885 | 3885 | 0 |
| 407 | 20230726 | 120000 | 838501700 | 3885 | 3885 | 3885 | 3885 | 500 |
| 408 | 20230726 | 115900 | 836559200 | 3885 | 3885 | 3885 | 3885 | 0 |
| 409 | 20230726 | 115800 | 836559200 | 3885 | 3885 | 3885 | 3885 | 0 |
| 410 | 20230726 | 115700 | 836559200 | 3885 | 3885 | 3885 | 3885 | 0 |
| 411 | 20230726 | 115600 | 836559200 | 3885 | 3885 | 3885 | 3885 | 262 |
| 412 | 20230726 | 115500 | 835541330 | 3885 | 3885 | 3885 | 3880 | 1144 |
| 413 | 20230726 | 115400 | 831100890 | 3885 | 3885 | 3885 | 3885 | 0 |
| 414 | 20230726 | 115300 | 831100890 | 3885 | 3885 | 3885 | 3885 | 0 |
| 415 | 20230726 | 115200 | 831100890 | 3885 | 3885 | 3885 | 3885 | 110 |
| 416 | 20230726 | 115100 | 830673540 | 3885 | 3885 | 3885 | 3885 | 0 |
| 417 | 20230726 | 115000 | 830673540 | 3885 | 3900 | 3900 | 3885 | 179 |
| 418 | 20230726 | 114900 | 829976205 | 3885 | 3895 | 3895 | 3885 | 348 |
| 419 | 20230726 | 114800 | 828622945 | 3880 | 3895 | 3895 | 3880 | 1689 |
| 420 | 20230726 | 114700 | 822051990 | 3895 | 3895 | 3895 | 3895 | 1 |
| 421 | 20230726 | 114600 | 822048095 | 3895 | 3895 | 3895 | 3895 | 0 |
| 422 | 20230726 | 114500 | 822048095 | 3895 | 3895 | 3895 | 3895 | 0 |
| 423 | 20230726 | 114400 | 822048095 | 3895 | 3895 | 3895 | 3895 | 0 |
| 424 | 20230726 | 114300 | 822048095 | 3895 | 3895 | 3895 | 3895 | 577 |
| 425 | 20230726 | 114200 | 819800680 | 3895 | 3895 | 3895 | 3895 | 0 |
| 426 | 20230726 | 114100 | 819800680 | 3895 | 3895 | 3895 | 3895 | 0 |
| 427 | 20230726 | 114000 | 819800680 | 3895 | 3910 | 3910 | 3895 | 1642 |
| 428 | 20230726 | 113900 | 813400295 | 3910 | 3910 | 3910 | 3910 | 2473 |
| 429 | 20230726 | 113800 | 803730865 | 3900 | 3900 | 3900 | 3900 | 10 |
| 430 | 20230726 | 113700 | 803691865 | 3900 | 3900 | 3910 | 3900 | 708 |
| 431 | 20230726 | 113600 | 800927630 | 3895 | 3895 | 3895 | 3895 | 60 |
| 432 | 20230726 | 113500 | 800693930 | 3895 | 3900 | 3900 | 3895 | 52 |
| 433 | 20230726 | 113400 | 800491265 | 3900 | 3900 | 3900 | 3900 | 8 |
| 434 | 20230726 | 113300 | 800460065 | 3900 | 3905 | 3905 | 3900 | 111 |
| 435 | 20230726 | 113200 | 800026625 | 3905 | 3905 | 3905 | 3905 | 20 |
| 436 | 20230726 | 113100 | 799948525 | 3905 | 3905 | 3905 | 3905 | 205 |
| 437 | 20230726 | 113000 | 799148000 | 3900 | 3900 | 3900 | 3900 | 0 |
| 438 | 20230726 | 112900 | 799148000 | 3900 | 3890 | 3900 | 3890 | 2132 |
| 439 | 20230726 | 112800 | 790842455 | 3885 | 3885 | 3885 | 3885 | 0 |
| 440 | 20230726 | 112700 | 790842455 | 3885 | 3885 | 3885 | 3885 | 0 |
| 441 | 20230726 | 112600 | 790842455 | 3885 | 3880 | 3885 | 3880 | 396 |
| 442 | 20230726 | 112500 | 789304515 | 3880 | 3880 | 3880 | 3880 | 171 |
| 443 | 20230726 | 112400 | 788641035 | 3880 | 3880 | 3880 | 3880 | 20 |
| 444 | 20230726 | 112300 | 788563435 | 3885 | 3875 | 3885 | 3875 | 667 |
| 445 | 20230726 | 112200 | 785975185 | 3865 | 3865 | 3865 | 3865 | 113 |
| 446 | 20230726 | 112100 | 785538440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 447 | 20230726 | 112000 | 785538440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 448 | 20230726 | 111900 | 785538440 | 3860 | 3890 | 3890 | 3840 | 3226 |
| 449 | 20230726 | 111800 | 773081610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 450 | 20230726 | 111700 | 773081610 | 3890 | 3890 | 3890 | 3890 | 101 |
| 451 | 20230726 | 111600 | 772688720 | 3890 | 3875 | 3890 | 3875 | 7444 |
| 452 | 20230726 | 111500 | 743754685 | 3870 | 3855 | 3870 | 3855 | 70 |
| 453 | 20230726 | 111400 | 743483935 | 3870 | 3865 | 3870 | 3850 | 3700 |
| 454 | 20230726 | 111300 | 729214650 | 3885 | 3865 | 3885 | 3865 | 234 |
| 455 | 20230726 | 111200 | 728310220 | 3860 | 3860 | 3860 | 3860 | 5 |
| 456 | 20230726 | 111100 | 728290920 | 3860 | 3870 | 3870 | 3860 | 2 |
| 457 | 20230726 | 111000 | 728283190 | 3890 | 3890 | 3890 | 3890 | 72 |
| 458 | 20230726 | 110900 | 728003110 | 3890 | 3870 | 3890 | 3870 | 64 |
| 459 | 20230726 | 110800 | 727755410 | 3880 | 3880 | 3905 | 3855 | 1087 |
| 460 | 20230726 | 110700 | 723546775 | 3905 | 3905 | 3905 | 3905 | 1 |
| 461 | 20230726 | 110600 | 723542870 | 3880 | 3885 | 3885 | 3880 | 499 |
| 462 | 20230726 | 110500 | 721605595 | 3910 | 3910 | 3910 | 3910 | 160 |
| 463 | 20230726 | 110400 | 720979995 | 3910 | 3910 | 3910 | 3910 | 387 |
| 464 | 20230726 | 110300 | 719466825 | 3910 | 3910 | 3910 | 3910 | 0 |
| 465 | 20230726 | 110200 | 719466825 | 3910 | 3900 | 3910 | 3900 | 185 |
| 466 | 20230726 | 110100 | 718744040 | 3900 | 3895 | 3900 | 3895 | 44 |
| 467 | 20230726 | 110000 | 718572455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 468 | 20230726 | 105900 | 718572455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 469 | 20230726 | 105800 | 718572455 | 3875 | 3910 | 3910 | 3875 | 461 |
| 470 | 20230726 | 105700 | 716783620 | 3910 | 3895 | 3910 | 3895 | 193 |
| 471 | 20230726 | 105600 | 716031600 | 3900 | 3900 | 3900 | 3900 | 0 |
| 472 | 20230726 | 105500 | 716031600 | 3900 | 3895 | 3900 | 3895 | 153 |
| 473 | 20230726 | 105400 | 715434915 | 3905 | 3900 | 3905 | 3900 | 3100 |
| 474 | 20230726 | 105300 | 703331165 | 3880 | 3880 | 3880 | 3880 | 63 |
| 475 | 20230726 | 105200 | 703086725 | 3900 | 3900 | 3900 | 3900 | 142 |
| 476 | 20230726 | 105100 | 702532925 | 3865 | 3895 | 3895 | 3865 | 2503 |
| 477 | 20230726 | 105000 | 692794495 | 3890 | 3865 | 3890 | 3865 | 2767 |
| 478 | 20230726 | 104900 | 682036935 | 3855 | 3855 | 3855 | 3855 | 659 |
| 479 | 20230726 | 104800 | 679496490 | 3860 | 3860 | 3860 | 3860 | 622 |
| 480 | 20230726 | 104700 | 677095570 | 3855 | 3855 | 3855 | 3855 | 67 |
| 481 | 20230726 | 104600 | 676837285 | 3850 | 3850 | 3850 | 3850 | 0 |
| 482 | 20230726 | 104500 | 676837285 | 3850 | 3850 | 3850 | 3850 | 0 |
| 483 | 20230726 | 104400 | 676837285 | 3850 | 3850 | 3850 | 3850 | 139 |
| 484 | 20230726 | 104300 | 676302135 | 3850 | 3860 | 3860 | 3850 | 1171 |
| 485 | 20230726 | 104200 | 671792685 | 3885 | 3885 | 3885 | 3885 | 0 |
| 486 | 20230726 | 104100 | 671792685 | 3885 | 3860 | 3885 | 3850 | 520 |
| 487 | 20230726 | 104000 | 669788365 | 3890 | 3860 | 3890 | 3860 | 3398 |
| 488 | 20230726 | 103900 | 656665580 | 3860 | 3870 | 3870 | 3855 | 5365 |
| 489 | 20230726 | 103800 | 635909715 | 3870 | 3875 | 3875 | 3870 | 6221 |
| 490 | 20230726 | 103700 | 611833820 | 3870 | 3875 | 3875 | 3870 | 2784 |
| 491 | 20230726 | 103600 | 601054740 | 3875 | 3875 | 3875 | 3875 | 1075 |
| 492 | 20230726 | 103500 | 596889115 | 3875 | 3890 | 3890 | 3875 | 1138 |
| 493 | 20230726 | 103400 | 592470670 | 3895 | 3895 | 3895 | 3895 | 94 |
| 494 | 20230726 | 103300 | 592104540 | 3895 | 3890 | 3905 | 3890 | 627 |
| 495 | 20230726 | 103200 | 589663175 | 3875 | 3875 | 3875 | 3875 | 12585 |
| 496 | 20230726 | 103100 | 540896300 | 3875 | 3880 | 3880 | 3875 | 2750 |
| 497 | 20230726 | 103000 | 530229565 | 3880 | 3890 | 3890 | 3880 | 2814 |
| 498 | 20230726 | 102900 | 519294330 | 3890 | 3890 | 3890 | 3890 | 687 |
| 499 | 20230726 | 102800 | 516621900 | 3890 | 3890 | 3890 | 3890 | 7 |
| 500 | 20230726 | 102700 | 516594670 | 3890 | 3890 | 3890 | 3890 | 2221 |
| 501 | 20230726 | 102600 | 507954980 | 3905 | 3895 | 3905 | 3895 | 1155 |
| 502 | 20230726 | 102500 | 503452255 | 3905 | 3895 | 3910 | 3895 | 453 |
| 503 | 20230726 | 102400 | 501686535 | 3900 | 3900 | 3900 | 3900 | 868 |
| 504 | 20230726 | 102300 | 498301335 | 3900 | 3900 | 3905 | 3900 | 1854 |
| 505 | 20230726 | 102200 | 491070410 | 3900 | 3910 | 3910 | 3900 | 1016 |
| 506 | 20230726 | 102100 | 487105730 | 3910 | 3920 | 3920 | 3910 | 64 |
| 507 | 20230726 | 102000 | 486854860 | 3900 | 3905 | 3905 | 3900 | 1555 |
| 508 | 20230726 | 101900 | 480783810 | 3910 | 3910 | 3910 | 3910 | 524 |
| 509 | 20230726 | 101800 | 478734970 | 3910 | 3910 | 3910 | 3910 | 15 |
| 510 | 20230726 | 101700 | 478676320 | 3905 | 3925 | 3925 | 3905 | 731 |
| 511 | 20230726 | 101600 | 475820675 | 3910 | 3925 | 3950 | 3905 | 3002 |
| 512 | 20230726 | 101500 | 464085810 | 3925 | 3930 | 3955 | 3925 | 98 |
| 513 | 20230726 | 101400 | 463701125 | 3930 | 3930 | 3945 | 3930 | 1686 |
| 514 | 20230726 | 101300 | 457065975 | 3935 | 3925 | 3935 | 3925 | 176 |
| 515 | 20230726 | 101200 | 456373945 | 3915 | 3930 | 3940 | 3915 | 4555 |
| 516 | 20230726 | 101100 | 438483635 | 3925 | 3925 | 3925 | 3925 | 714 |
| 517 | 20230726 | 101000 | 435681185 | 3920 | 3920 | 3940 | 3920 | 701 |
| 518 | 20230726 | 100900 | 432929880 | 3925 | 3935 | 3935 | 3925 | 5816 |
| 519 | 20230726 | 100800 | 410097080 | 3925 | 3925 | 3925 | 3925 | 2903 |
| 520 | 20230726 | 100700 | 398702805 | 3925 | 3940 | 3940 | 3925 | 2 |
| 521 | 20230726 | 100600 | 398694940 | 3930 | 3935 | 3935 | 3930 | 3842 |
| 522 | 20230726 | 100500 | 383593150 | 3945 | 3940 | 3945 | 3930 | 5379 |
| 523 | 20230726 | 100400 | 362451785 | 3945 | 3945 | 3945 | 3945 | 18 |
| 524 | 20230726 | 100300 | 362380775 | 3940 | 3945 | 3945 | 3940 | 265 |
| 525 | 20230726 | 100200 | 361336575 | 3940 | 3950 | 3950 | 3940 | 243 |
| 526 | 20230726 | 100100 | 360378205 | 3945 | 3930 | 3945 | 3930 | 2984 |
| 527 | 20230726 | 100000 | 348636715 | 3930 | 3950 | 3950 | 3930 | 308 |
| 528 | 20230726 | 095900 | 347423460 | 3955 | 3955 | 3955 | 3955 | 145 |
| 529 | 20230726 | 095800 | 346849985 | 3960 | 3960 | 3960 | 3960 | 10 |
| 530 | 20230726 | 095700 | 346810385 | 3975 | 3975 | 3975 | 3975 | 17 |
| 531 | 20230726 | 095600 | 346742810 | 3950 | 3955 | 3955 | 3950 | 2150 |
| 532 | 20230726 | 095500 | 338247680 | 3985 | 3985 | 3985 | 3985 | 0 |
| 533 | 20230726 | 095400 | 338247680 | 3985 | 3985 | 3985 | 3985 | 25 |
| 534 | 20230726 | 095300 | 338148055 | 3950 | 3950 | 3985 | 3950 | 610 |
| 535 | 20230726 | 095200 | 335737680 | 3985 | 3990 | 3990 | 3985 | 106 |
| 536 | 20230726 | 095100 | 335314765 | 3990 | 3990 | 3990 | 3990 | 0 |
| 537 | 20230726 | 095000 | 335314765 | 3990 | 3960 | 3990 | 3930 | 2001 |
| 538 | 20230726 | 094900 | 327432070 | 3960 | 3990 | 3990 | 3960 | 416 |
| 539 | 20230726 | 094800 | 325779985 | 3990 | 3990 | 4010 | 3990 | 3062 |
| 540 | 20230726 | 094700 | 313562565 | 3990 | 3990 | 3990 | 3990 | 37 |
| 541 | 20230726 | 094600 | 313414935 | 4000 | 4005 | 4005 | 4000 | 345 |
| 542 | 20230726 | 094500 | 312034210 | 4000 | 4000 | 4000 | 4000 | 155 |
| 543 | 20230726 | 094400 | 311414210 | 4000 | 4000 | 4000 | 4000 | 100 |
| 544 | 20230726 | 094300 | 311014210 | 4030 | 4010 | 4030 | 4000 | 1650 |
| 545 | 20230726 | 094200 | 304407930 | 4050 | 4050 | 4050 | 4050 | 0 |
| 546 | 20230726 | 094100 | 304407930 | 4050 | 4050 | 4050 | 4050 | 248 |
| 547 | 20230726 | 094000 | 303403530 | 4005 | 4040 | 4050 | 4005 | 577 |
| 548 | 20230726 | 093900 | 301085370 | 4050 | 4070 | 4070 | 4050 | 230 |
| 549 | 20230726 | 093800 | 300151720 | 4070 | 4060 | 4070 | 4055 | 337 |
| 550 | 20230726 | 093700 | 298784040 | 4075 | 4015 | 4075 | 4015 | 6000 |
| 551 | 20230726 | 093600 | 274621300 | 4015 | 4020 | 4020 | 3995 | 506 |
| 552 | 20230726 | 093500 | 272598310 | 4025 | 4025 | 4025 | 3995 | 807 |
| 553 | 20230726 | 093400 | 269353605 | 4000 | 4000 | 4000 | 4000 | 5 |
| 554 | 20230726 | 093300 | 269333605 | 3995 | 3995 | 3995 | 3995 | 0 |
| 555 | 20230726 | 093200 | 269333605 | 3995 | 3995 | 4025 | 3995 | 192 |
| 556 | 20230726 | 093100 | 268565295 | 4025 | 4030 | 4030 | 3995 | 98 |
| 557 | 20230726 | 093000 | 268173600 | 3995 | 4030 | 4030 | 3995 | 4845 |
| 558 | 20230726 | 092900 | 248774450 | 4030 | 4030 | 4035 | 4010 | 1526 |
| 559 | 20230726 | 092800 | 242626215 | 4005 | 4000 | 4025 | 3995 | 778 |
| 560 | 20230726 | 092700 | 239506645 | 4000 | 4000 | 4000 | 3995 | 1668 |
| 561 | 20230726 | 092600 | 232842965 | 3990 | 3990 | 4000 | 3990 | 4074 |
| 562 | 20230726 | 092500 | 216547855 | 3990 | 3970 | 4010 | 3970 | 4695 |
| 563 | 20230726 | 092400 | 197844285 | 3970 | 3990 | 3990 | 3970 | 3604 |
| 564 | 20230726 | 092300 | 183493315 | 3990 | 3985 | 3990 | 3985 | 1123 |
| 565 | 20230726 | 092200 | 179018050 | 4000 | 3985 | 4000 | 3980 | 2995 |
| 566 | 20230726 | 092100 | 167067090 | 3985 | 3985 | 4000 | 3985 | 524 |
| 567 | 20230726 | 092000 | 164975950 | 4000 | 4000 | 4000 | 4000 | 200 |
| 568 | 20230726 | 091900 | 164175950 | 4000 | 4010 | 4010 | 4000 | 1119 |
| 569 | 20230726 | 091800 | 159698760 | 4015 | 4010 | 4015 | 4010 | 264 |
| 570 | 20230726 | 091700 | 158639180 | 4035 | 4000 | 4035 | 4000 | 2742 |
| 571 | 20230726 | 091600 | 147621525 | 4000 | 4000 | 4025 | 3925 | 6460 |
| 572 | 20230726 | 091500 | 122013555 | 4000 | 4000 | 4000 | 4000 | 410 |
| 573 | 20230726 | 091400 | 120373555 | 4000 | 4030 | 4030 | 4000 | 2980 |
| 574 | 20230726 | 091300 | 108449405 | 4005 | 4030 | 4030 | 4005 | 178 |
| 575 | 20230726 | 091200 | 107736490 | 4030 | 4000 | 4030 | 4000 | 87 |
| 576 | 20230726 | 091100 | 107387255 | 3985 | 4025 | 4035 | 3975 | 5124 |
| 577 | 20230726 | 091000 | 86867745 | 4025 | 4005 | 4025 | 4000 | 425 |
| 578 | 20230726 | 090900 | 85158130 | 4025 | 4025 | 4025 | 4005 | 264 |
| 579 | 20230726 | 090800 | 84096490 | 4030 | 4000 | 4030 | 3995 | 2191 |
| 580 | 20230726 | 090700 | 75299830 | 4000 | 4005 | 4035 | 4000 | 1948 |
| 581 | 20230726 | 090600 | 67495845 | 4035 | 4045 | 4070 | 4000 | 4935 |
| 582 | 20230726 | 090500 | 47655390 | 4070 | 4045 | 4070 | 4040 | 1252 |
| 583 | 20230726 | 090400 | 42593615 | 4070 | 4075 | 4075 | 4045 | 1700 |
| 584 | 20230726 | 090300 | 35697520 | 4080 | 4110 | 4110 | 4080 | 2351 |
| 585 | 20230726 | 090200 | 26053415 | 4130 | 4185 | 4185 | 4105 | 1752 |
| 586 | 20230726 | 090100 | 18831425 | 4145 | 4190 | 4190 | 4145 | 1267 |
| 587 | 20230726 | 090000 | 13566225 | 4195 | 4160 | 4195 | 4155 | 3258 |