29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 3684 |
| 3 | 20230726 | 185200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 4 | 20230726 | 185100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 5 | 20230726 | 185000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 6 | 20230726 | 184900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 7 | 20230726 | 184800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 8 | 20230726 | 184700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 9 | 20230726 | 184600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 10 | 20230726 | 184500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 11 | 20230726 | 184400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 12 | 20230726 | 184300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 13 | 20230726 | 184200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 14 | 20230726 | 184100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 15 | 20230726 | 184000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 16 | 20230726 | 183900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 17 | 20230726 | 183800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 18 | 20230726 | 183700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 19 | 20230726 | 183600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 20 | 20230726 | 183500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 21 | 20230726 | 183400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 22 | 20230726 | 183300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 23 | 20230726 | 183200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 24 | 20230726 | 183100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 25 | 20230726 | 183000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 26 | 20230726 | 182900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 27 | 20230726 | 182800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 28 | 20230726 | 182700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 29 | 20230726 | 182600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 30 | 20230726 | 182500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 31 | 20230726 | 182400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 32 | 20230726 | 182300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 3684 |
| 33 | 20230726 | 182200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 34 | 20230726 | 182100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 35 | 20230726 | 182000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 36 | 20230726 | 181900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 37 | 20230726 | 181800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 38 | 20230726 | 181700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 39 | 20230726 | 181600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 40 | 20230726 | 181500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 41 | 20230726 | 181400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 42 | 20230726 | 181300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 43 | 20230726 | 181200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 44 | 20230726 | 181100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 45 | 20230726 | 181000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 46 | 20230726 | 180900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 47 | 20230726 | 180800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 48 | 20230726 | 180700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 49 | 20230726 | 180600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 50 | 20230726 | 180500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 51 | 20230726 | 180400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 52 | 20230726 | 180300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 53 | 20230726 | 180200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 54 | 20230726 | 180100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 55 | 20230726 | 180000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 56 | 20230726 | 175900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 57 | 20230726 | 175800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 58 | 20230726 | 175700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 59 | 20230726 | 175600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 60 | 20230726 | 175500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 61 | 20230726 | 175400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 62 | 20230726 | 175300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 3684 |
| 63 | 20230726 | 175200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 64 | 20230726 | 175100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 65 | 20230726 | 175000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 66 | 20230726 | 174900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 67 | 20230726 | 174800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 68 | 20230726 | 174700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 69 | 20230726 | 174600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 70 | 20230726 | 174500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 71 | 20230726 | 174400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 72 | 20230726 | 174300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 73 | 20230726 | 174200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 74 | 20230726 | 174100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 75 | 20230726 | 174000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 76 | 20230726 | 173900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 77 | 20230726 | 173800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 78 | 20230726 | 173700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 79 | 20230726 | 173600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 80 | 20230726 | 173500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 81 | 20230726 | 173400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 82 | 20230726 | 173300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 83 | 20230726 | 173200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 84 | 20230726 | 173100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 85 | 20230726 | 173000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 86 | 20230726 | 172900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 87 | 20230726 | 172800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 88 | 20230726 | 172700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 89 | 20230726 | 172600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 90 | 20230726 | 172500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 91 | 20230726 | 172400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 92 | 20230726 | 172300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 3684 |
| 93 | 20230726 | 172200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 94 | 20230726 | 172100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 95 | 20230726 | 172000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 96 | 20230726 | 171900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 97 | 20230726 | 171800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 98 | 20230726 | 171700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 99 | 20230726 | 171600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 100 | 20230726 | 171500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 101 | 20230726 | 171400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 102 | 20230726 | 171300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 103 | 20230726 | 171200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 104 | 20230726 | 171100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 105 | 20230726 | 171000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 106 | 20230726 | 170900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 107 | 20230726 | 170800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 108 | 20230726 | 170700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 109 | 20230726 | 170600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 110 | 20230726 | 170500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 111 | 20230726 | 170400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 112 | 20230726 | 170300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 113 | 20230726 | 170200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 114 | 20230726 | 170100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 115 | 20230726 | 170000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 116 | 20230726 | 165900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 117 | 20230726 | 165800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 118 | 20230726 | 165700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 119 | 20230726 | 165600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 120 | 20230726 | 165500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 121 | 20230726 | 165400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 122 | 20230726 | 165300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 3684 |
| 123 | 20230726 | 165200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 124 | 20230726 | 165100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 125 | 20230726 | 165000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 126 | 20230726 | 164900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 127 | 20230726 | 164800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 128 | 20230726 | 164700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 129 | 20230726 | 164600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 130 | 20230726 | 164500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 131 | 20230726 | 164400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 132 | 20230726 | 164300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 133 | 20230726 | 164200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 134 | 20230726 | 164100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 135 | 20230726 | 164000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 136 | 20230726 | 163900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 137 | 20230726 | 163800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 138 | 20230726 | 163700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 139 | 20230726 | 163600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 140 | 20230726 | 163500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 141 | 20230726 | 163400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 142 | 20230726 | 163300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 143 | 20230726 | 163200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 144 | 20230726 | 163100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 145 | 20230726 | 163000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 146 | 20230726 | 162900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 147 | 20230726 | 162800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 148 | 20230726 | 162700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 149 | 20230726 | 162600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 150 | 20230726 | 162500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 151 | 20230726 | 162400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 152 | 20230726 | 162300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 3684 |
| 153 | 20230726 | 162200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 154 | 20230726 | 162100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 155 | 20230726 | 162000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 156 | 20230726 | 161900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 157 | 20230726 | 161800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 158 | 20230726 | 161700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 159 | 20230726 | 161600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 160 | 20230726 | 161500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 161 | 20230726 | 161400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 162 | 20230726 | 161300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 163 | 20230726 | 161200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 164 | 20230726 | 161100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 165 | 20230726 | 161000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 166 | 20230726 | 160900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 167 | 20230726 | 160800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 168 | 20230726 | 160700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 169 | 20230726 | 160600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 170 | 20230726 | 160500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 171 | 20230726 | 160400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 172 | 20230726 | 160300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 173 | 20230726 | 160200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 174 | 20230726 | 160100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 175 | 20230726 | 160000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 176 | 20230726 | 155900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 177 | 20230726 | 155800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 178 | 20230726 | 155700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 179 | 20230726 | 155600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 180 | 20230726 | 155500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 181 | 20230726 | 155400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 182 | 20230726 | 155300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 3684 |
| 183 | 20230726 | 155200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 184 | 20230726 | 155100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 185 | 20230726 | 155000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 186 | 20230726 | 154900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 187 | 20230726 | 154800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 188 | 20230726 | 154700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 189 | 20230726 | 154600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 190 | 20230726 | 154500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 191 | 20230726 | 154400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 192 | 20230726 | 154300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 193 | 20230726 | 154200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 194 | 20230726 | 154100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 195 | 20230726 | 154000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 196 | 20230726 | 153900 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 197 | 20230726 | 153800 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 198 | 20230726 | 153700 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 199 | 20230726 | 153600 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 200 | 20230726 | 153500 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 201 | 20230726 | 153400 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 202 | 20230726 | 153300 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 203 | 20230726 | 153200 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 204 | 20230726 | 153100 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 0 |
| 205 | 20230726 | 153000 | 1513382495 | 3955 | 3955 | 3955 | 3955 | 3684 |
| 206 | 20230726 | 152900 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20230726 | 152800 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20230726 | 152700 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20230726 | 152600 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20230726 | 152500 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20230726 | 152400 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20230726 | 152300 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 213 | 20230726 | 152200 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20230726 | 152100 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20230726 | 152000 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20230726 | 151900 | 1498812275 | 3960 | 3960 | 3960 | 3960 | 126 |
| 217 | 20230726 | 151800 | 1498313315 | 3940 | 3960 | 3965 | 3940 | 891 |
| 218 | 20230726 | 151700 | 1494795940 | 3965 | 3950 | 3965 | 3950 | 3457 |
| 219 | 20230726 | 151600 | 1481120365 | 3950 | 3935 | 3950 | 3935 | 2493 |
| 220 | 20230726 | 151500 | 1471298705 | 3950 | 3950 | 3950 | 3950 | 12 |
| 221 | 20230726 | 151400 | 1471251305 | 3965 | 3965 | 3965 | 3965 | 0 |
| 222 | 20230726 | 151300 | 1471251305 | 3965 | 3935 | 3965 | 3935 | 16 |
| 223 | 20230726 | 151200 | 1471188165 | 3935 | 3920 | 3935 | 3920 | 1782 |
| 224 | 20230726 | 151100 | 1464198935 | 3925 | 3935 | 3935 | 3920 | 1457 |
| 225 | 20230726 | 151000 | 1458487470 | 3940 | 3920 | 3940 | 3920 | 56 |
| 226 | 20230726 | 150900 | 1458267830 | 3920 | 3940 | 3955 | 3920 | 998 |
| 227 | 20230726 | 150800 | 1454353085 | 3940 | 3900 | 3950 | 3900 | 6027 |
| 228 | 20230726 | 150700 | 1430587520 | 3905 | 3885 | 3905 | 3885 | 111 |
| 229 | 20230726 | 150600 | 1430154125 | 3905 | 3885 | 3905 | 3885 | 2553 |
| 230 | 20230726 | 150500 | 1420205290 | 3885 | 3885 | 3890 | 3885 | 2393 |
| 231 | 20230726 | 150400 | 1410900980 | 3890 | 3885 | 3890 | 3885 | 1274 |
| 232 | 20230726 | 150300 | 1405945535 | 3890 | 3875 | 3890 | 3875 | 1085 |
| 233 | 20230726 | 150200 | 1401730550 | 3885 | 3880 | 3890 | 3875 | 530 |
| 234 | 20230726 | 150100 | 1399676465 | 3885 | 3880 | 3885 | 3880 | 7 |
| 235 | 20230726 | 150000 | 1399649300 | 3885 | 3885 | 3885 | 3880 | 163 |
| 236 | 20230726 | 145900 | 1399016795 | 3885 | 3885 | 3885 | 3885 | 0 |
| 237 | 20230726 | 145800 | 1399016795 | 3885 | 3875 | 3885 | 3875 | 3 |
| 238 | 20230726 | 145700 | 1399005150 | 3875 | 3870 | 3885 | 3870 | 4337 |
| 239 | 20230726 | 145600 | 1382219530 | 3870 | 3870 | 3870 | 3870 | 22 |
| 240 | 20230726 | 145500 | 1382134390 | 3870 | 3870 | 3870 | 3870 | 3 |
| 241 | 20230726 | 145400 | 1382122780 | 3860 | 3860 | 3860 | 3860 | 500 |
| 242 | 20230726 | 145300 | 1380192780 | 3875 | 3870 | 3875 | 3870 | 4203 |
| 243 | 20230726 | 145200 | 1363912220 | 3870 | 3870 | 3875 | 3870 | 145 |
| 244 | 20230726 | 145100 | 1363351065 | 3870 | 3865 | 3875 | 3865 | 4045 |
| 245 | 20230726 | 145000 | 1347711900 | 3860 | 3830 | 3860 | 3830 | 5036 |
| 246 | 20230726 | 144900 | 1328316585 | 3840 | 3840 | 3840 | 3840 | 24 |
| 247 | 20230726 | 144800 | 1328224425 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 248 | 20230726 | 144700 | 1324384425 | 3840 | 3840 | 3840 | 3830 | 286 |
| 249 | 20230726 | 144600 | 1323288865 | 3840 | 3840 | 3840 | 3840 | 59 |
| 250 | 20230726 | 144500 | 1323062305 | 3860 | 3860 | 3860 | 3860 | 177 |
| 251 | 20230726 | 144400 | 1322379085 | 3860 | 3860 | 3860 | 3860 | 1 |
| 252 | 20230726 | 144300 | 1322375225 | 3860 | 3855 | 3860 | 3855 | 1010 |
| 253 | 20230726 | 144200 | 1318476675 | 3860 | 3860 | 3860 | 3860 | 23 |
| 254 | 20230726 | 144100 | 1318387895 | 3860 | 3855 | 3860 | 3855 | 1001 |
| 255 | 20230726 | 144000 | 1314529035 | 3855 | 3855 | 3855 | 3855 | 1 |
| 256 | 20230726 | 143900 | 1314525180 | 3855 | 3840 | 3855 | 3830 | 121 |
| 257 | 20230726 | 143800 | 1314061395 | 3855 | 3855 | 3855 | 3855 | 1 |
| 258 | 20230726 | 143700 | 1314057540 | 3855 | 3850 | 3855 | 3830 | 203 |
| 259 | 20230726 | 143600 | 1313278620 | 3855 | 3855 | 3855 | 3855 | 500 |
| 260 | 20230726 | 143500 | 1311351120 | 3855 | 3855 | 3855 | 3855 | 1 |
| 261 | 20230726 | 143400 | 1311347265 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20230726 | 143300 | 1311347265 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20230726 | 143200 | 1311347265 | 3855 | 3855 | 3855 | 3855 | 631 |
| 264 | 20230726 | 143100 | 1308914760 | 3870 | 3850 | 3870 | 3830 | 1001 |
| 265 | 20230726 | 143000 | 1305074440 | 3870 | 3870 | 3870 | 3870 | 511 |
| 266 | 20230726 | 142900 | 1303096870 | 3870 | 3865 | 3870 | 3865 | 2518 |
| 267 | 20230726 | 142800 | 1293352800 | 3870 | 3860 | 3870 | 3860 | 253 |
| 268 | 20230726 | 142700 | 1292376180 | 3860 | 3855 | 3860 | 3835 | 164 |
| 269 | 20230726 | 142600 | 1291747050 | 3835 | 3835 | 3835 | 3835 | 1 |
| 270 | 20230726 | 142500 | 1291743215 | 3865 | 3865 | 3865 | 3865 | 0 |
| 271 | 20230726 | 142400 | 1291743215 | 3865 | 3865 | 3865 | 3865 | 0 |
| 272 | 20230726 | 142300 | 1291743215 | 3865 | 3865 | 3865 | 3865 | 1 |
| 273 | 20230726 | 142200 | 1291739350 | 3865 | 3865 | 3865 | 3835 | 207 |
| 274 | 20230726 | 142100 | 1290939325 | 3865 | 3870 | 3870 | 3830 | 107 |
| 275 | 20230726 | 142000 | 1290528755 | 3830 | 3850 | 3870 | 3830 | 1035 |
| 276 | 20230726 | 141900 | 1286552115 | 3870 | 3870 | 3870 | 3870 | 20 |
| 277 | 20230726 | 141800 | 1286474715 | 3870 | 3870 | 3870 | 3870 | 0 |
| 278 | 20230726 | 141700 | 1286474715 | 3870 | 3845 | 3870 | 3845 | 1254 |
| 279 | 20230726 | 141600 | 1281653035 | 3875 | 3850 | 3875 | 3845 | 559 |
| 280 | 20230726 | 141500 | 1279501150 | 3875 | 3850 | 3875 | 3850 | 850 |
| 281 | 20230726 | 141400 | 1276228625 | 3845 | 3845 | 3845 | 3845 | 60 |
| 282 | 20230726 | 141300 | 1275997925 | 3850 | 3850 | 3850 | 3850 | 1 |
| 283 | 20230726 | 141200 | 1275994075 | 3875 | 3875 | 3875 | 3875 | 0 |
| 284 | 20230726 | 141100 | 1275994075 | 3875 | 3875 | 3875 | 3875 | 0 |
| 285 | 20230726 | 141000 | 1275994075 | 3875 | 3875 | 3875 | 3875 | 1 |
| 286 | 20230726 | 140900 | 1275990200 | 3875 | 3845 | 3875 | 3845 | 1108 |
| 287 | 20230726 | 140800 | 1271705035 | 3845 | 3845 | 3845 | 3845 | 12 |
| 288 | 20230726 | 140700 | 1271658895 | 3845 | 3850 | 3850 | 3845 | 277 |
| 289 | 20230726 | 140600 | 1270593825 | 3850 | 3850 | 3850 | 3850 | 51 |
| 290 | 20230726 | 140500 | 1270397475 | 3875 | 3875 | 3875 | 3875 | 1 |
| 291 | 20230726 | 140400 | 1270393600 | 3875 | 3845 | 3875 | 3845 | 324 |
| 292 | 20230726 | 140300 | 1269139700 | 3870 | 3850 | 3870 | 3850 | 709 |
| 293 | 20230726 | 140200 | 1266410020 | 3845 | 3845 | 3845 | 3845 | 160 |
| 294 | 20230726 | 140100 | 1265794820 | 3845 | 3835 | 3845 | 3835 | 11 |
| 295 | 20230726 | 140000 | 1265752615 | 3835 | 3835 | 3835 | 3835 | 257 |
| 296 | 20230726 | 135900 | 1264767020 | 3835 | 3845 | 3845 | 3835 | 126 |
| 297 | 20230726 | 135800 | 1264283790 | 3845 | 3845 | 3845 | 3845 | 1 |
| 298 | 20230726 | 135700 | 1264279945 | 3845 | 3845 | 3845 | 3845 | 263 |
| 299 | 20230726 | 135600 | 1263268710 | 3845 | 3830 | 3845 | 3830 | 674 |
| 300 | 20230726 | 135500 | 1260686995 | 3840 | 3845 | 3845 | 3830 | 1480 |
| 301 | 20230726 | 135400 | 1255013770 | 3845 | 3845 | 3845 | 3845 | 4 |
| 302 | 20230726 | 135300 | 1254998390 | 3850 | 3835 | 3850 | 3830 | 1893 |
| 303 | 20230726 | 135200 | 1247738730 | 3850 | 3860 | 3860 | 3840 | 3200 |
| 304 | 20230726 | 135100 | 1235433705 | 3860 | 3855 | 3860 | 3850 | 738 |
| 305 | 20230726 | 135000 | 1232592085 | 3860 | 3855 | 3860 | 3855 | 191 |
| 306 | 20230726 | 134900 | 1231855775 | 3855 | 3850 | 3855 | 3850 | 510 |
| 307 | 20230726 | 134800 | 1229892225 | 3860 | 3880 | 3880 | 3855 | 4970 |
| 308 | 20230726 | 134700 | 1210712890 | 3880 | 3860 | 3880 | 3860 | 428 |
| 309 | 20230726 | 134600 | 1209056905 | 3860 | 3865 | 3865 | 3855 | 1062 |
| 310 | 20230726 | 134500 | 1204961640 | 3865 | 3870 | 3870 | 3865 | 345 |
| 311 | 20230726 | 134400 | 1203628195 | 3870 | 3870 | 3870 | 3870 | 22 |
| 312 | 20230726 | 134300 | 1203543055 | 3865 | 3865 | 3865 | 3865 | 80 |
| 313 | 20230726 | 134200 | 1203233855 | 3865 | 3865 | 3865 | 3865 | 24 |
| 314 | 20230726 | 134100 | 1203141095 | 3865 | 3865 | 3865 | 3865 | 112 |
| 315 | 20230726 | 134000 | 1202708215 | 3865 | 3845 | 3865 | 3845 | 1071 |
| 316 | 20230726 | 133900 | 1198588820 | 3845 | 3845 | 3845 | 3845 | 1511 |
| 317 | 20230726 | 133800 | 1192779025 | 3845 | 3845 | 3845 | 3845 | 212 |
| 318 | 20230726 | 133700 | 1191963885 | 3845 | 3845 | 3845 | 3845 | 97 |
| 319 | 20230726 | 133600 | 1191590920 | 3845 | 3845 | 3845 | 3845 | 112 |
| 320 | 20230726 | 133500 | 1191160280 | 3850 | 3855 | 3855 | 3850 | 326 |
| 321 | 20230726 | 133400 | 1189905135 | 3860 | 3860 | 3860 | 3860 | 456 |
| 322 | 20230726 | 133300 | 1188144975 | 3860 | 3865 | 3870 | 3860 | 1286 |
| 323 | 20230726 | 133200 | 1183175100 | 3865 | 3860 | 3865 | 3860 | 366 |
| 324 | 20230726 | 133100 | 1181761045 | 3860 | 3865 | 3865 | 3860 | 142 |
| 325 | 20230726 | 133000 | 1181212915 | 3860 | 3860 | 3860 | 3860 | 259 |
| 326 | 20230726 | 132900 | 1180213175 | 3860 | 3850 | 3860 | 3850 | 722 |
| 327 | 20230726 | 132800 | 1177432225 | 3850 | 3835 | 3850 | 3835 | 1032 |
| 328 | 20230726 | 132700 | 1173459475 | 3845 | 3845 | 3845 | 3845 | 1084 |
| 329 | 20230726 | 132600 | 1169291495 | 3850 | 3850 | 3850 | 3850 | 5 |
| 330 | 20230726 | 132500 | 1169272245 | 3850 | 3845 | 3850 | 3845 | 348 |
| 331 | 20230726 | 132400 | 1167934180 | 3840 | 3845 | 3845 | 3840 | 26 |
| 332 | 20230726 | 132300 | 1167834330 | 3845 | 3830 | 3845 | 3830 | 1002 |
| 333 | 20230726 | 132200 | 1163996640 | 3845 | 3825 | 3845 | 3815 | 2661 |
| 334 | 20230726 | 132100 | 1153833975 | 3830 | 3830 | 3830 | 3830 | 323 |
| 335 | 20230726 | 132000 | 1152596885 | 3845 | 3830 | 3845 | 3830 | 522 |
| 336 | 20230726 | 131900 | 1150597295 | 3845 | 3845 | 3845 | 3845 | 1 |
| 337 | 20230726 | 131800 | 1150593450 | 3845 | 3845 | 3845 | 3815 | 275 |
| 338 | 20230726 | 131700 | 1149544175 | 3840 | 3820 | 3840 | 3820 | 775 |
| 339 | 20230726 | 131600 | 1146572355 | 3820 | 3820 | 3820 | 3820 | 0 |
| 340 | 20230726 | 131500 | 1146572355 | 3820 | 3810 | 3820 | 3800 | 6523 |
| 341 | 20230726 | 131400 | 1121758310 | 3840 | 3835 | 3840 | 3835 | 2 |
| 342 | 20230726 | 131300 | 1121750635 | 3805 | 3825 | 3825 | 3805 | 266 |
| 343 | 20230726 | 131200 | 1120737840 | 3850 | 3830 | 3850 | 3800 | 65 |
| 344 | 20230726 | 131100 | 1120490065 | 3800 | 3815 | 3815 | 3800 | 1095 |
| 345 | 20230726 | 131000 | 1116322690 | 3815 | 3830 | 3830 | 3815 | 222 |
| 346 | 20230726 | 130900 | 1115475730 | 3810 | 3820 | 3830 | 3800 | 4094 |
| 347 | 20230726 | 130800 | 1099911815 | 3825 | 3820 | 3825 | 3800 | 2812 |
| 348 | 20230726 | 130700 | 1089194925 | 3825 | 3825 | 3825 | 3820 | 40 |
| 349 | 20230726 | 130600 | 1089042085 | 3820 | 3825 | 3825 | 3820 | 658 |
| 350 | 20230726 | 130500 | 1086525485 | 3825 | 3830 | 3830 | 3825 | 333 |
| 351 | 20230726 | 130400 | 1085250245 | 3830 | 3830 | 3830 | 3830 | 427 |
| 352 | 20230726 | 130300 | 1083614835 | 3830 | 3830 | 3830 | 3830 | 0 |
| 353 | 20230726 | 130200 | 1083614835 | 3830 | 3835 | 3835 | 3830 | 15 |
| 354 | 20230726 | 130100 | 1083557380 | 3845 | 3835 | 3845 | 3835 | 400 |
| 355 | 20230726 | 130000 | 1082020380 | 3835 | 3835 | 3835 | 3835 | 65 |
| 356 | 20230726 | 125900 | 1081771105 | 3855 | 3855 | 3855 | 3855 | 1 |
| 357 | 20230726 | 125800 | 1081767250 | 3855 | 3855 | 3855 | 3855 | 1 |
| 358 | 20230726 | 125700 | 1081763395 | 3835 | 3845 | 3845 | 3835 | 660 |
| 359 | 20230726 | 125600 | 1079227295 | 3845 | 3845 | 3845 | 3845 | 2 |
| 360 | 20230726 | 125500 | 1079219605 | 3845 | 3855 | 3855 | 3835 | 152 |
| 361 | 20230726 | 125400 | 1078636635 | 3850 | 3850 | 3850 | 3850 | 3002 |
| 362 | 20230726 | 125300 | 1067078935 | 3850 | 3840 | 3850 | 3835 | 217 |
| 363 | 20230726 | 125200 | 1066243655 | 3830 | 3830 | 3830 | 3830 | 42 |
| 364 | 20230726 | 125100 | 1066082795 | 3830 | 3830 | 3830 | 3820 | 236 |
| 365 | 20230726 | 125000 | 1065180285 | 3830 | 3830 | 3830 | 3830 | 102 |
| 366 | 20230726 | 124900 | 1064789625 | 3830 | 3830 | 3830 | 3830 | 1 |
| 367 | 20230726 | 124800 | 1064785795 | 3830 | 3825 | 3830 | 3825 | 28 |
| 368 | 20230726 | 124700 | 1064678580 | 3825 | 3810 | 3825 | 3810 | 196 |
| 369 | 20230726 | 124600 | 1063931705 | 3820 | 3820 | 3825 | 3810 | 1912 |
| 370 | 20230726 | 124500 | 1056646500 | 3825 | 3820 | 3825 | 3815 | 1097 |
| 371 | 20230726 | 124400 | 1052459035 | 3830 | 3830 | 3830 | 3830 | 52 |
| 372 | 20230726 | 124300 | 1052259875 | 3830 | 3830 | 3830 | 3830 | 0 |
| 373 | 20230726 | 124200 | 1052259875 | 3830 | 3830 | 3830 | 3830 | 3 |
| 374 | 20230726 | 124100 | 1052248385 | 3830 | 3825 | 3830 | 3825 | 3 |
| 375 | 20230726 | 124000 | 1052236905 | 3815 | 3830 | 3830 | 3815 | 1430 |
| 376 | 20230726 | 123900 | 1046775775 | 3830 | 3830 | 3830 | 3830 | 4 |
| 377 | 20230726 | 123800 | 1046760455 | 3830 | 3830 | 3830 | 3830 | 360 |
| 378 | 20230726 | 123700 | 1045381655 | 3835 | 3830 | 3835 | 3830 | 304 |
| 379 | 20230726 | 123600 | 1044217330 | 3835 | 3835 | 3835 | 3835 | 134 |
| 380 | 20230726 | 123500 | 1043703440 | 3835 | 3835 | 3835 | 3835 | 257 |
| 381 | 20230726 | 123400 | 1042717845 | 3835 | 3865 | 3865 | 3835 | 7917 |
| 382 | 20230726 | 123300 | 1012258915 | 3865 | 3860 | 3865 | 3860 | 101 |
| 383 | 20230726 | 123200 | 1011869050 | 3855 | 3860 | 3860 | 3855 | 1400 |
| 384 | 20230726 | 123100 | 1006467550 | 3865 | 3865 | 3865 | 3865 | 672 |
| 385 | 20230726 | 123000 | 1003870270 | 3870 | 3875 | 3875 | 3870 | 671 |
| 386 | 20230726 | 122900 | 1001273450 | 3875 | 3880 | 3880 | 3875 | 632 |
| 387 | 20230726 | 122800 | 998824375 | 3885 | 3880 | 3885 | 3880 | 1838 |
| 388 | 20230726 | 122700 | 991692930 | 3880 | 3880 | 3880 | 3880 | 502 |
| 389 | 20230726 | 122600 | 989745170 | 3885 | 3880 | 3885 | 3880 | 5 |
| 390 | 20230726 | 122500 | 989725750 | 3880 | 3880 | 3880 | 3880 | 6 |
| 391 | 20230726 | 122400 | 989702470 | 3880 | 3880 | 3880 | 3880 | 33 |
| 392 | 20230726 | 122300 | 989574430 | 3880 | 3885 | 3885 | 3880 | 146 |
| 393 | 20230726 | 122200 | 989007915 | 3885 | 3890 | 3890 | 3885 | 2 |
| 394 | 20230726 | 122100 | 989000140 | 3885 | 3885 | 3885 | 3885 | 2 |
| 395 | 20230726 | 122000 | 988992370 | 3890 | 3890 | 3890 | 3890 | 40 |
| 396 | 20230726 | 121900 | 988836770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 397 | 20230726 | 121800 | 988836770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 398 | 20230726 | 121700 | 988836770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 399 | 20230726 | 121600 | 988836770 | 3890 | 3880 | 3890 | 3880 | 4 |
| 400 | 20230726 | 121500 | 988821230 | 3880 | 3880 | 3880 | 3880 | 5 |
| 401 | 20230726 | 121400 | 988801830 | 3880 | 3885 | 3885 | 3880 | 216 |
| 402 | 20230726 | 121300 | 987963420 | 3890 | 3890 | 3890 | 3890 | 15 |
| 403 | 20230726 | 121200 | 987905070 | 3890 | 3890 | 3890 | 3890 | 14 |
| 404 | 20230726 | 121100 | 987850610 | 3890 | 3885 | 3890 | 3885 | 146 |
| 405 | 20230726 | 121000 | 987283395 | 3885 | 3885 | 3885 | 3885 | 355 |
| 406 | 20230726 | 120900 | 985904220 | 3885 | 3890 | 3890 | 3885 | 32 |
| 407 | 20230726 | 120800 | 985779895 | 3890 | 3885 | 3890 | 3885 | 1572 |
| 408 | 20230726 | 120700 | 979672620 | 3890 | 3890 | 3890 | 3890 | 10 |
| 409 | 20230726 | 120600 | 979633720 | 3890 | 3890 | 3890 | 3890 | 109 |
| 410 | 20230726 | 120500 | 979209710 | 3890 | 3890 | 3890 | 3890 | 0 |
| 411 | 20230726 | 120400 | 979209710 | 3890 | 3890 | 3890 | 3890 | 1 |
| 412 | 20230726 | 120300 | 979205820 | 3880 | 3880 | 3880 | 3880 | 50 |
| 413 | 20230726 | 120200 | 979011820 | 3890 | 3890 | 3890 | 3890 | 0 |
| 414 | 20230726 | 120100 | 979011820 | 3890 | 3890 | 3890 | 3890 | 0 |
| 415 | 20230726 | 120000 | 979011820 | 3890 | 3880 | 3890 | 3880 | 99 |
| 416 | 20230726 | 115900 | 978627690 | 3880 | 3880 | 3880 | 3880 | 366 |
| 417 | 20230726 | 115800 | 977207610 | 3885 | 3885 | 3885 | 3885 | 0 |
| 418 | 20230726 | 115700 | 977207610 | 3885 | 3885 | 3885 | 3885 | 299 |
| 419 | 20230726 | 115600 | 976045995 | 3890 | 3890 | 3890 | 3890 | 722 |
| 420 | 20230726 | 115500 | 973237415 | 3890 | 3890 | 3890 | 3890 | 309 |
| 421 | 20230726 | 115400 | 972035405 | 3895 | 3900 | 3900 | 3895 | 301 |
| 422 | 20230726 | 115300 | 970861510 | 3900 | 3885 | 3900 | 3885 | 810 |
| 423 | 20230726 | 115200 | 967711590 | 3885 | 3885 | 3885 | 3885 | 350 |
| 424 | 20230726 | 115100 | 966351840 | 3900 | 3900 | 3900 | 3900 | 505 |
| 425 | 20230726 | 115000 | 964382340 | 3880 | 3880 | 3880 | 3880 | 711 |
| 426 | 20230726 | 114900 | 961623660 | 3880 | 3885 | 3885 | 3880 | 211 |
| 427 | 20230726 | 114800 | 960804970 | 3880 | 3880 | 3880 | 3880 | 227 |
| 428 | 20230726 | 114700 | 959924210 | 3895 | 3895 | 3895 | 3895 | 1021 |
| 429 | 20230726 | 114600 | 955947415 | 3895 | 3880 | 3895 | 3880 | 102 |
| 430 | 20230726 | 114500 | 955551640 | 3880 | 3880 | 3880 | 3880 | 0 |
| 431 | 20230726 | 114400 | 955551640 | 3880 | 3880 | 3880 | 3880 | 0 |
| 432 | 20230726 | 114300 | 955551640 | 3880 | 3880 | 3880 | 3880 | 0 |
| 433 | 20230726 | 114200 | 955551640 | 3880 | 3880 | 3880 | 3880 | 0 |
| 434 | 20230726 | 114100 | 955551640 | 3880 | 3900 | 3900 | 3880 | 501 |
| 435 | 20230726 | 114000 | 953607740 | 3875 | 3895 | 3895 | 3875 | 1350 |
| 436 | 20230726 | 113900 | 948360185 | 3900 | 3900 | 3900 | 3900 | 79 |
| 437 | 20230726 | 113800 | 948052085 | 3900 | 3900 | 3900 | 3900 | 24 |
| 438 | 20230726 | 113700 | 947958485 | 3900 | 3900 | 3900 | 3895 | 263 |
| 439 | 20230726 | 113600 | 946933785 | 3900 | 3900 | 3900 | 3900 | 330 |
| 440 | 20230726 | 113500 | 945646785 | 3900 | 3900 | 3900 | 3900 | 100 |
| 441 | 20230726 | 113400 | 945256785 | 3900 | 3900 | 3900 | 3900 | 250 |
| 442 | 20230726 | 113300 | 944281785 | 3900 | 3895 | 3900 | 3895 | 3463 |
| 443 | 20230726 | 113200 | 930782245 | 3895 | 3895 | 3895 | 3895 | 0 |
| 444 | 20230726 | 113100 | 930782245 | 3895 | 3895 | 3895 | 3885 | 13 |
| 445 | 20230726 | 113000 | 930731620 | 3895 | 3895 | 3895 | 3895 | 2 |
| 446 | 20230726 | 112900 | 930723830 | 3895 | 3895 | 3895 | 3895 | 0 |
| 447 | 20230726 | 112800 | 930723830 | 3895 | 3895 | 3895 | 3895 | 0 |
| 448 | 20230726 | 112700 | 930723830 | 3895 | 3895 | 3895 | 3895 | 2 |
| 449 | 20230726 | 112600 | 930716040 | 3880 | 3880 | 3880 | 3880 | 52 |
| 450 | 20230726 | 112500 | 930514280 | 3895 | 3880 | 3895 | 3880 | 22 |
| 451 | 20230726 | 112400 | 930428890 | 3885 | 3885 | 3885 | 3885 | 8 |
| 452 | 20230726 | 112300 | 930397810 | 3890 | 3890 | 3890 | 3890 | 250 |
| 453 | 20230726 | 112200 | 929425310 | 3880 | 3880 | 3880 | 3880 | 0 |
| 454 | 20230726 | 112100 | 929425310 | 3880 | 3880 | 3880 | 3880 | 0 |
| 455 | 20230726 | 112000 | 929425310 | 3880 | 3885 | 3885 | 3880 | 25 |
| 456 | 20230726 | 111900 | 929328295 | 3870 | 3890 | 3890 | 3870 | 552 |
| 457 | 20230726 | 111800 | 927181055 | 3895 | 3890 | 3895 | 3890 | 138 |
| 458 | 20230726 | 111700 | 926644230 | 3890 | 3885 | 3890 | 3885 | 290 |
| 459 | 20230726 | 111600 | 925516135 | 3865 | 3885 | 3885 | 3865 | 11 |
| 460 | 20230726 | 111500 | 925473420 | 3885 | 3880 | 3885 | 3880 | 28 |
| 461 | 20230726 | 111400 | 925364770 | 3885 | 3865 | 3885 | 3865 | 251 |
| 462 | 20230726 | 111300 | 924394455 | 3865 | 3880 | 3885 | 3865 | 359 |
| 463 | 20230726 | 111200 | 922999865 | 3880 | 3860 | 3880 | 3855 | 225 |
| 464 | 20230726 | 111100 | 922131365 | 3870 | 3870 | 3870 | 3870 | 0 |
| 465 | 20230726 | 111000 | 922131365 | 3870 | 3870 | 3870 | 3870 | 269 |
| 466 | 20230726 | 110900 | 921090335 | 3865 | 3865 | 3865 | 3865 | 318 |
| 467 | 20230726 | 110800 | 919861265 | 3865 | 3865 | 3865 | 3865 | 45 |
| 468 | 20230726 | 110700 | 919687340 | 3870 | 3870 | 3870 | 3860 | 327 |
| 469 | 20230726 | 110600 | 918422105 | 3865 | 3880 | 3880 | 3865 | 944 |
| 470 | 20230726 | 110500 | 914769185 | 3880 | 3890 | 3890 | 3880 | 1254 |
| 471 | 20230726 | 110400 | 909903395 | 3890 | 3880 | 3890 | 3880 | 212 |
| 472 | 20230726 | 110300 | 909080665 | 3880 | 3880 | 3890 | 3880 | 60 |
| 473 | 20230726 | 110200 | 908847835 | 3880 | 3870 | 3880 | 3870 | 224 |
| 474 | 20230726 | 110100 | 907980930 | 3870 | 3860 | 3870 | 3860 | 29 |
| 475 | 20230726 | 110000 | 907868950 | 3860 | 3860 | 3860 | 3860 | 1 |
| 476 | 20230726 | 105900 | 907865090 | 3865 | 3865 | 3870 | 3865 | 95 |
| 477 | 20230726 | 105800 | 907497505 | 3865 | 3845 | 3865 | 3845 | 4 |
| 478 | 20230726 | 105700 | 907482065 | 3870 | 3870 | 3870 | 3870 | 200 |
| 479 | 20230726 | 105600 | 906708065 | 3870 | 3860 | 3870 | 3845 | 126 |
| 480 | 20230726 | 105500 | 906221460 | 3850 | 3845 | 3850 | 3845 | 45 |
| 481 | 20230726 | 105400 | 906048215 | 3850 | 3850 | 3855 | 3850 | 298 |
| 482 | 20230726 | 105300 | 904900750 | 3850 | 3860 | 3860 | 3850 | 198 |
| 483 | 20230726 | 105200 | 904137575 | 3865 | 3870 | 3870 | 3855 | 66 |
| 484 | 20230726 | 105100 | 903882425 | 3870 | 3840 | 3870 | 3840 | 6119 |
| 485 | 20230726 | 105000 | 880354845 | 3830 | 3820 | 3830 | 3820 | 503 |
| 486 | 20230726 | 104900 | 878432805 | 3815 | 3795 | 3815 | 3795 | 334 |
| 487 | 20230726 | 104800 | 877160975 | 3790 | 3810 | 3810 | 3790 | 265 |
| 488 | 20230726 | 104700 | 876155355 | 3790 | 3810 | 3810 | 3790 | 1067 |
| 489 | 20230726 | 104600 | 872106755 | 3795 | 3810 | 3815 | 3795 | 611 |
| 490 | 20230726 | 104500 | 869787830 | 3810 | 3815 | 3815 | 3805 | 37 |
| 491 | 20230726 | 104400 | 869646840 | 3815 | 3805 | 3815 | 3795 | 1228 |
| 492 | 20230726 | 104300 | 864980250 | 3805 | 3810 | 3810 | 3805 | 712 |
| 493 | 20230726 | 104200 | 862269320 | 3805 | 3820 | 3820 | 3785 | 1191 |
| 494 | 20230726 | 104100 | 857751010 | 3825 | 3820 | 3825 | 3800 | 2044 |
| 495 | 20230726 | 104000 | 849973465 | 3820 | 3835 | 3835 | 3820 | 272 |
| 496 | 20230726 | 103900 | 848932085 | 3840 | 3840 | 3840 | 3840 | 82 |
| 497 | 20230726 | 103800 | 848617205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 498 | 20230726 | 103700 | 848617205 | 3840 | 3835 | 3840 | 3820 | 1562 |
| 499 | 20230726 | 103600 | 842637290 | 3840 | 3840 | 3845 | 3840 | 1038 |
| 500 | 20230726 | 103500 | 838651350 | 3840 | 3850 | 3855 | 3840 | 1631 |
| 501 | 20230726 | 103400 | 832381120 | 3850 | 3865 | 3870 | 3850 | 2536 |
| 502 | 20230726 | 103300 | 822616245 | 3865 | 3865 | 3865 | 3855 | 991 |
| 503 | 20230726 | 103200 | 818795295 | 3880 | 3870 | 3880 | 3870 | 830 |
| 504 | 20230726 | 103100 | 815583175 | 3860 | 3860 | 3870 | 3860 | 1817 |
| 505 | 20230726 | 103000 | 808569535 | 3860 | 3860 | 3860 | 3860 | 574 |
| 506 | 20230726 | 102900 | 806353895 | 3860 | 3870 | 3870 | 3860 | 1152 |
| 507 | 20230726 | 102800 | 801901310 | 3870 | 3875 | 3875 | 3870 | 887 |
| 508 | 20230726 | 102700 | 798466685 | 3895 | 3895 | 3895 | 3870 | 541 |
| 509 | 20230726 | 102600 | 796368355 | 3880 | 3895 | 3895 | 3880 | 3365 |
| 510 | 20230726 | 102500 | 783303420 | 3885 | 3900 | 3900 | 3885 | 1320 |
| 511 | 20230726 | 102400 | 778168855 | 3900 | 3900 | 3900 | 3880 | 397 |
| 512 | 20230726 | 102300 | 776624510 | 3900 | 3915 | 3915 | 3900 | 1834 |
| 513 | 20230726 | 102200 | 769449465 | 3915 | 3890 | 3915 | 3890 | 2230 |
| 514 | 20230726 | 102100 | 760765380 | 3890 | 3885 | 3890 | 3885 | 876 |
| 515 | 20230726 | 102000 | 757359660 | 3880 | 3890 | 3890 | 3880 | 1400 |
| 516 | 20230726 | 101900 | 751921155 | 3895 | 3905 | 3905 | 3890 | 66 |
| 517 | 20230726 | 101800 | 751664070 | 3905 | 3895 | 3905 | 3895 | 687 |
| 518 | 20230726 | 101700 | 748988195 | 3900 | 3910 | 3920 | 3900 | 1726 |
| 519 | 20230726 | 101600 | 742255115 | 3920 | 3905 | 3930 | 3905 | 505 |
| 520 | 20230726 | 101500 | 740280380 | 3930 | 3930 | 3930 | 3905 | 355 |
| 521 | 20230726 | 101400 | 738885255 | 3930 | 3905 | 3930 | 3905 | 2 |
| 522 | 20230726 | 101300 | 738877420 | 3900 | 3930 | 3930 | 3900 | 269 |
| 523 | 20230726 | 101200 | 737820670 | 3930 | 3900 | 3935 | 3900 | 30975 |
| 524 | 20230726 | 101100 | 616601925 | 3900 | 3885 | 3900 | 3880 | 1019 |
| 525 | 20230726 | 101000 | 612642545 | 3890 | 3900 | 3900 | 3890 | 625 |
| 526 | 20230726 | 100900 | 610211245 | 3900 | 3895 | 3900 | 3890 | 295 |
| 527 | 20230726 | 100800 | 609063100 | 3895 | 3905 | 3905 | 3895 | 388 |
| 528 | 20230726 | 100700 | 607549975 | 3905 | 3905 | 3905 | 3905 | 307 |
| 529 | 20230726 | 100600 | 606351140 | 3900 | 3905 | 3905 | 3900 | 816 |
| 530 | 20230726 | 100500 | 603168575 | 3900 | 3910 | 3910 | 3900 | 1144 |
| 531 | 20230726 | 100400 | 598705550 | 3910 | 3905 | 3910 | 3900 | 3023 |
| 532 | 20230726 | 100300 | 586911830 | 3905 | 3910 | 3910 | 3905 | 57 |
| 533 | 20230726 | 100200 | 586689135 | 3905 | 3910 | 3910 | 3905 | 69 |
| 534 | 20230726 | 100100 | 586419670 | 3915 | 3910 | 3915 | 3900 | 5050 |
| 535 | 20230726 | 100000 | 566701885 | 3910 | 3920 | 3920 | 3910 | 1832 |
| 536 | 20230726 | 095900 | 559534750 | 3915 | 3920 | 3920 | 3915 | 986 |
| 537 | 20230726 | 095800 | 555670370 | 3920 | 3925 | 3930 | 3920 | 1079 |
| 538 | 20230726 | 095700 | 551435160 | 3930 | 3930 | 3935 | 3925 | 2822 |
| 539 | 20230726 | 095600 | 540345650 | 3935 | 3940 | 3940 | 3935 | 1040 |
| 540 | 20230726 | 095500 | 536251585 | 3945 | 3945 | 3945 | 3945 | 500 |
| 541 | 20230726 | 095400 | 534279085 | 3945 | 3945 | 3945 | 3945 | 34 |
| 542 | 20230726 | 095300 | 534144955 | 3930 | 3945 | 3945 | 3930 | 4490 |
| 543 | 20230726 | 095200 | 516451185 | 3945 | 3955 | 3955 | 3945 | 1705 |
| 544 | 20230726 | 095100 | 509718515 | 3960 | 3950 | 3960 | 3950 | 2566 |
| 545 | 20230726 | 095000 | 499576400 | 3955 | 3960 | 3960 | 3955 | 941 |
| 546 | 20230726 | 094900 | 495854240 | 3960 | 3955 | 3960 | 3955 | 1902 |
| 547 | 20230726 | 094800 | 488331070 | 3955 | 3960 | 3960 | 3955 | 563 |
| 548 | 20230726 | 094700 | 486102140 | 3960 | 3965 | 3965 | 3950 | 299 |
| 549 | 20230726 | 094600 | 484919150 | 3965 | 3970 | 3970 | 3950 | 1999 |
| 550 | 20230726 | 094500 | 477021270 | 3970 | 3950 | 3970 | 3950 | 1549 |
| 551 | 20230726 | 094400 | 470901940 | 3950 | 3965 | 3965 | 3950 | 2711 |
| 552 | 20230726 | 094300 | 460186200 | 3965 | 3970 | 3970 | 3965 | 205 |
| 553 | 20230726 | 094200 | 459373350 | 3970 | 3990 | 3990 | 3970 | 3371 |
| 554 | 20230726 | 094100 | 445954935 | 3985 | 3985 | 3985 | 3985 | 1 |
| 555 | 20230726 | 094000 | 445950950 | 3985 | 3985 | 3985 | 3985 | 150 |
| 556 | 20230726 | 093900 | 445353200 | 3995 | 3970 | 3995 | 3970 | 281 |
| 557 | 20230726 | 093800 | 444237605 | 3995 | 3995 | 3995 | 3995 | 11 |
| 558 | 20230726 | 093700 | 444193660 | 3970 | 3960 | 4000 | 3955 | 1358 |
| 559 | 20230726 | 093600 | 438798495 | 3960 | 3970 | 3995 | 3950 | 4962 |
| 560 | 20230726 | 093500 | 419163585 | 3955 | 3965 | 3975 | 3950 | 5974 |
| 561 | 20230726 | 093400 | 395537345 | 3975 | 3975 | 3975 | 3960 | 1673 |
| 562 | 20230726 | 093300 | 388898465 | 3975 | 3975 | 3975 | 3970 | 428 |
| 563 | 20230726 | 093200 | 387197770 | 3975 | 3990 | 3990 | 3970 | 2014 |
| 564 | 20230726 | 093100 | 379193375 | 3990 | 3995 | 4000 | 3990 | 2463 |
| 565 | 20230726 | 093000 | 369341710 | 4000 | 4000 | 4000 | 3970 | 4358 |
| 566 | 20230726 | 092900 | 351949100 | 3975 | 3990 | 4000 | 3975 | 4486 |
| 567 | 20230726 | 092800 | 334083430 | 3995 | 3990 | 3995 | 3990 | 236 |
| 568 | 20230726 | 092700 | 333141670 | 4000 | 3975 | 4000 | 3975 | 5099 |
| 569 | 20230726 | 092600 | 312752850 | 3975 | 3985 | 3990 | 3970 | 4331 |
| 570 | 20230726 | 092500 | 295532220 | 3990 | 4000 | 4000 | 3985 | 5512 |
| 571 | 20230726 | 092400 | 273520810 | 4000 | 4010 | 4010 | 4000 | 2602 |
| 572 | 20230726 | 092300 | 263109185 | 4010 | 4030 | 4030 | 4000 | 4987 |
| 573 | 20230726 | 092200 | 243126290 | 4045 | 4035 | 4050 | 4030 | 2081 |
| 574 | 20230726 | 092100 | 234733560 | 4050 | 4050 | 4050 | 4050 | 25 |
| 575 | 20230726 | 092000 | 234632310 | 4050 | 4030 | 4050 | 4030 | 1113 |
| 576 | 20230726 | 091900 | 230145340 | 4050 | 4025 | 4050 | 4015 | 2322 |
| 577 | 20230726 | 091800 | 220779950 | 4030 | 4030 | 4035 | 4015 | 6095 |
| 578 | 20230726 | 091700 | 196241315 | 4030 | 4030 | 4035 | 4030 | 1350 |
| 579 | 20230726 | 091600 | 190800665 | 4035 | 4055 | 4055 | 4030 | 7965 |
| 580 | 20230726 | 091500 | 158591135 | 4050 | 4055 | 4060 | 4050 | 2293 |
| 581 | 20230726 | 091400 | 149294675 | 4055 | 4075 | 4075 | 4055 | 2119 |
| 582 | 20230726 | 091300 | 140692760 | 4075 | 4080 | 4080 | 4075 | 5620 |
| 583 | 20230726 | 091200 | 117768390 | 4085 | 4085 | 4090 | 4085 | 1010 |
| 584 | 20230726 | 091100 | 113641910 | 4085 | 4090 | 4090 | 4085 | 1119 |
| 585 | 20230726 | 091000 | 109070450 | 4090 | 4095 | 4095 | 4090 | 592 |
| 586 | 20230726 | 090900 | 106648720 | 4095 | 4100 | 4100 | 4090 | 1724 |
| 587 | 20230726 | 090800 | 99596825 | 4100 | 4095 | 4100 | 4095 | 302 |
| 588 | 20230726 | 090700 | 98359005 | 4090 | 4085 | 4105 | 4085 | 199 |
| 589 | 20230726 | 090600 | 97545880 | 4085 | 4095 | 4105 | 4085 | 146 |
| 590 | 20230726 | 090500 | 96948755 | 4105 | 4095 | 4105 | 4085 | 4334 |
| 591 | 20230726 | 090400 | 79173965 | 4100 | 4130 | 4130 | 4100 | 4186 |
| 592 | 20230726 | 090300 | 61966180 | 4130 | 4135 | 4135 | 4120 | 688 |
| 593 | 20230726 | 090200 | 59129245 | 4140 | 4115 | 4140 | 4115 | 4859 |
| 594 | 20230726 | 090100 | 39105310 | 4115 | 4130 | 4145 | 4115 | 1769 |
| 595 | 20230726 | 090000 | 31824290 | 4120 | 4115 | 4155 | 4115 | 7726 |