30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 1824 |
| 3 | 20230726 | 191000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20230726 | 190900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20230726 | 190800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20230726 | 190700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20230726 | 190600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20230726 | 190500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20230726 | 190400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20230726 | 190300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20230726 | 190200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20230726 | 190100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20230726 | 190000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20230726 | 185900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20230726 | 185800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20230726 | 185700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20230726 | 185600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20230726 | 185500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20230726 | 185400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20230726 | 185300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20230726 | 185200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20230726 | 185100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20230726 | 185000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20230726 | 184900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20230726 | 184800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20230726 | 184700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20230726 | 184600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20230726 | 184500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20230726 | 184400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20230726 | 184300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20230726 | 184200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20230726 | 184100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 1824 |
| 33 | 20230726 | 184000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20230726 | 183900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20230726 | 183800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20230726 | 183700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20230726 | 183600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20230726 | 183500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20230726 | 183400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20230726 | 183300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20230726 | 183200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20230726 | 183100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20230726 | 183000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20230726 | 182900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20230726 | 182800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20230726 | 182700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20230726 | 182600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20230726 | 182500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20230726 | 182400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20230726 | 182300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20230726 | 182200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20230726 | 182100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20230726 | 182000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20230726 | 181900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20230726 | 181800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20230726 | 181700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20230726 | 181600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20230726 | 181500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20230726 | 181400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20230726 | 181300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20230726 | 181200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20230726 | 181100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 1824 |
| 63 | 20230726 | 181000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20230726 | 180900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20230726 | 180800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20230726 | 180700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20230726 | 180600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20230726 | 180500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20230726 | 180400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20230726 | 180300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20230726 | 180200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20230726 | 180100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20230726 | 180000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20230726 | 175900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20230726 | 175800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20230726 | 175700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20230726 | 175600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20230726 | 175500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20230726 | 175400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20230726 | 175300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20230726 | 175200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20230726 | 175100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20230726 | 175000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20230726 | 174900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20230726 | 174800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20230726 | 174700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20230726 | 174600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20230726 | 174500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20230726 | 174400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20230726 | 174300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20230726 | 174200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20230726 | 174100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 1824 |
| 93 | 20230726 | 174000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20230726 | 173900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20230726 | 173800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20230726 | 173700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20230726 | 173600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20230726 | 173500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20230726 | 173400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20230726 | 173300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20230726 | 173200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20230726 | 173100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20230726 | 173000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20230726 | 172900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20230726 | 172800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20230726 | 172700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20230726 | 172600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20230726 | 172500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20230726 | 172400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20230726 | 172300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20230726 | 172200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20230726 | 172100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20230726 | 172000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20230726 | 171900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20230726 | 171800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20230726 | 171700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20230726 | 171600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20230726 | 171500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20230726 | 171400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20230726 | 171300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20230726 | 171200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20230726 | 171100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 1824 |
| 123 | 20230726 | 171000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20230726 | 170900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20230726 | 170800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20230726 | 170700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20230726 | 170600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20230726 | 170500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20230726 | 170400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20230726 | 170300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20230726 | 170200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20230726 | 170100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20230726 | 170000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20230726 | 165900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20230726 | 165800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20230726 | 165700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20230726 | 165600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20230726 | 165500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20230726 | 165400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20230726 | 165300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20230726 | 165200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20230726 | 165100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20230726 | 165000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20230726 | 164900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20230726 | 164800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20230726 | 164700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20230726 | 164600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20230726 | 164500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20230726 | 164400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20230726 | 164300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20230726 | 164200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20230726 | 164100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 1824 |
| 153 | 20230726 | 164000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20230726 | 163900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20230726 | 163800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20230726 | 163700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20230726 | 163600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20230726 | 163500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20230726 | 163400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20230726 | 163300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20230726 | 163200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20230726 | 163100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20230726 | 163000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20230726 | 162900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20230726 | 162800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20230726 | 162700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20230726 | 162600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20230726 | 162500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20230726 | 162400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20230726 | 162300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20230726 | 162200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20230726 | 162100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20230726 | 162000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20230726 | 161900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20230726 | 161800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20230726 | 161700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20230726 | 161600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20230726 | 161500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20230726 | 161400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20230726 | 161300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20230726 | 161200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20230726 | 161100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 1824 |
| 183 | 20230726 | 161000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20230726 | 160900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20230726 | 160800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20230726 | 160700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230726 | 160600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230726 | 160500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230726 | 160400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230726 | 160300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230726 | 160200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230726 | 160100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230726 | 160000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230726 | 155900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20230726 | 155800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230726 | 155700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20230726 | 155600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20230726 | 155500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20230726 | 155400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20230726 | 155300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20230726 | 155200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20230726 | 155100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20230726 | 155000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20230726 | 154900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20230726 | 154800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20230726 | 154700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20230726 | 154600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20230726 | 154500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20230726 | 154400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20230726 | 154300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20230726 | 154200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20230726 | 154100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 1824 |
| 213 | 20230726 | 154000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20230726 | 153900 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20230726 | 153800 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20230726 | 153700 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20230726 | 153600 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20230726 | 153500 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20230726 | 153400 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20230726 | 153300 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20230726 | 153200 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20230726 | 153100 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20230726 | 153000 | 1111786630 | 2860 | 2860 | 2860 | 2860 | 1824 |
| 224 | 20230726 | 152900 | 1106569990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20230726 | 152800 | 1106569990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20230726 | 152700 | 1106569990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20230726 | 152600 | 1106569990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20230726 | 152500 | 1106569990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20230726 | 152400 | 1106569990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20230726 | 152300 | 1106569990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20230726 | 152200 | 1106569990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20230726 | 152100 | 1106569990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20230726 | 152000 | 1106569990 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20230726 | 151900 | 1106569990 | 2860 | 2860 | 2865 | 2860 | 448 |
| 235 | 20230726 | 151800 | 1105286665 | 2855 | 2860 | 2860 | 2855 | 367 |
| 236 | 20230726 | 151700 | 1104237245 | 2860 | 2860 | 2860 | 2860 | 600 |
| 237 | 20230726 | 151600 | 1102521245 | 2860 | 2860 | 2865 | 2855 | 817 |
| 238 | 20230726 | 151500 | 1100184820 | 2855 | 2855 | 2855 | 2855 | 0 |
| 239 | 20230726 | 151400 | 1100184820 | 2855 | 2855 | 2855 | 2855 | 47 |
| 240 | 20230726 | 151300 | 1100050635 | 2855 | 2855 | 2855 | 2855 | 100 |
| 241 | 20230726 | 151200 | 1099765135 | 2855 | 2855 | 2855 | 2855 | 0 |
| 242 | 20230726 | 151100 | 1099765135 | 2855 | 2855 | 2855 | 2855 | 0 |
| 243 | 20230726 | 151000 | 1099765135 | 2855 | 2855 | 2855 | 2855 | 40 |
| 244 | 20230726 | 150900 | 1099650935 | 2860 | 2860 | 2860 | 2855 | 971 |
| 245 | 20230726 | 150800 | 1096876420 | 2870 | 2870 | 2870 | 2870 | 7 |
| 246 | 20230726 | 150700 | 1096856330 | 2870 | 2870 | 2870 | 2870 | 0 |
| 247 | 20230726 | 150600 | 1096856330 | 2870 | 2870 | 2870 | 2870 | 0 |
| 248 | 20230726 | 150500 | 1096856330 | 2870 | 2870 | 2870 | 2870 | 430 |
| 249 | 20230726 | 150400 | 1095622230 | 2870 | 2870 | 2870 | 2870 | 97 |
| 250 | 20230726 | 150300 | 1095343840 | 2875 | 2875 | 2875 | 2875 | 750 |
| 251 | 20230726 | 150200 | 1093187590 | 2875 | 2870 | 2875 | 2870 | 199 |
| 252 | 20230726 | 150100 | 1092615515 | 2870 | 2870 | 2870 | 2870 | 0 |
| 253 | 20230726 | 150000 | 1092615515 | 2870 | 2870 | 2870 | 2870 | 2 |
| 254 | 20230726 | 145900 | 1092609775 | 2880 | 2880 | 2880 | 2880 | 101 |
| 255 | 20230726 | 145800 | 1092318895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 256 | 20230726 | 145700 | 1092318895 | 2880 | 2880 | 2880 | 2880 | 1 |
| 257 | 20230726 | 145600 | 1092316015 | 2880 | 2870 | 2880 | 2870 | 100 |
| 258 | 20230726 | 145500 | 1092028570 | 2875 | 2875 | 2875 | 2875 | 0 |
| 259 | 20230726 | 145400 | 1092028570 | 2875 | 2870 | 2875 | 2870 | 15 |
| 260 | 20230726 | 145300 | 1091985495 | 2850 | 2875 | 2875 | 2850 | 974 |
| 261 | 20230726 | 145200 | 1089203690 | 2875 | 2875 | 2875 | 2875 | 24 |
| 262 | 20230726 | 145100 | 1089134690 | 2875 | 2870 | 2875 | 2870 | 480 |
| 263 | 20230726 | 145000 | 1087754740 | 2870 | 2865 | 2870 | 2865 | 43 |
| 264 | 20230726 | 144900 | 1087631345 | 2870 | 2870 | 2870 | 2870 | 16 |
| 265 | 20230726 | 144800 | 1087585425 | 2870 | 2865 | 2870 | 2865 | 208 |
| 266 | 20230726 | 144700 | 1086988505 | 2865 | 2865 | 2865 | 2865 | 319 |
| 267 | 20230726 | 144600 | 1086074570 | 2865 | 2865 | 2865 | 2865 | 30 |
| 268 | 20230726 | 144500 | 1085988620 | 2860 | 2865 | 2865 | 2860 | 2 |
| 269 | 20230726 | 144400 | 1085982895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 270 | 20230726 | 144300 | 1085982895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 271 | 20230726 | 144200 | 1085982895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 272 | 20230726 | 144100 | 1085982895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 273 | 20230726 | 144000 | 1085982895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 274 | 20230726 | 143900 | 1085982895 | 2875 | 2875 | 2875 | 2875 | 0 |
| 275 | 20230726 | 143800 | 1085982895 | 2875 | 2875 | 2875 | 2875 | 30 |
| 276 | 20230726 | 143700 | 1085896645 | 2875 | 2875 | 2875 | 2875 | 16 |
| 277 | 20230726 | 143600 | 1085850645 | 2860 | 2860 | 2870 | 2860 | 2199 |
| 278 | 20230726 | 143500 | 1079540650 | 2860 | 2865 | 2865 | 2860 | 461 |
| 279 | 20230726 | 143400 | 1078219940 | 2870 | 2870 | 2870 | 2870 | 0 |
| 280 | 20230726 | 143300 | 1078219940 | 2870 | 2870 | 2870 | 2870 | 27 |
| 281 | 20230726 | 143200 | 1078142450 | 2870 | 2870 | 2870 | 2870 | 0 |
| 282 | 20230726 | 143100 | 1078142450 | 2870 | 2870 | 2870 | 2870 | 10 |
| 283 | 20230726 | 143000 | 1078113750 | 2870 | 2870 | 2870 | 2870 | 0 |
| 284 | 20230726 | 142900 | 1078113750 | 2870 | 2870 | 2870 | 2870 | 0 |
| 285 | 20230726 | 142800 | 1078113750 | 2870 | 2870 | 2870 | 2870 | 0 |
| 286 | 20230726 | 142700 | 1078113750 | 2870 | 2870 | 2870 | 2870 | 0 |
| 287 | 20230726 | 142600 | 1078113750 | 2870 | 2870 | 2870 | 2870 | 0 |
| 288 | 20230726 | 142500 | 1078113750 | 2870 | 2870 | 2870 | 2870 | 307 |
| 289 | 20230726 | 142400 | 1077232660 | 2860 | 2860 | 2860 | 2860 | 0 |
| 290 | 20230726 | 142300 | 1077232660 | 2860 | 2860 | 2860 | 2860 | 0 |
| 291 | 20230726 | 142200 | 1077232660 | 2860 | 2860 | 2860 | 2860 | 0 |
| 292 | 20230726 | 142100 | 1077232660 | 2860 | 2880 | 2880 | 2860 | 207 |
| 293 | 20230726 | 142000 | 1076640540 | 2885 | 2885 | 2885 | 2885 | 0 |
| 294 | 20230726 | 141900 | 1076640540 | 2885 | 2885 | 2885 | 2885 | 64 |
| 295 | 20230726 | 141800 | 1076455900 | 2885 | 2885 | 2885 | 2885 | 0 |
| 296 | 20230726 | 141700 | 1076455900 | 2885 | 2860 | 2885 | 2860 | 417 |
| 297 | 20230726 | 141600 | 1075263205 | 2855 | 2830 | 2855 | 2830 | 1208 |
| 298 | 20230726 | 141500 | 1071818340 | 2830 | 2835 | 2835 | 2830 | 6552 |
| 299 | 20230726 | 141400 | 1053267690 | 2855 | 2855 | 2855 | 2855 | 410 |
| 300 | 20230726 | 141300 | 1052097140 | 2830 | 2845 | 2855 | 2830 | 15270 |
| 301 | 20230726 | 141200 | 1008838810 | 2840 | 2845 | 2845 | 2840 | 629 |
| 302 | 20230726 | 141100 | 1007052200 | 2845 | 2845 | 2845 | 2845 | 40 |
| 303 | 20230726 | 141000 | 1006938400 | 2840 | 2850 | 2850 | 2840 | 1402 |
| 304 | 20230726 | 140900 | 1002951605 | 2850 | 2850 | 2850 | 2850 | 17 |
| 305 | 20230726 | 140800 | 1002903155 | 2845 | 2845 | 2845 | 2845 | 0 |
| 306 | 20230726 | 140700 | 1002903155 | 2845 | 2845 | 2845 | 2845 | 179 |
| 307 | 20230726 | 140600 | 1002393900 | 2840 | 2845 | 2845 | 2840 | 3419 |
| 308 | 20230726 | 140500 | 992669345 | 2840 | 2850 | 2850 | 2840 | 1198 |
| 309 | 20230726 | 140400 | 989261675 | 2850 | 2850 | 2855 | 2850 | 392 |
| 310 | 20230726 | 140300 | 988143975 | 2850 | 2850 | 2850 | 2850 | 0 |
| 311 | 20230726 | 140200 | 988143975 | 2850 | 2845 | 2850 | 2845 | 303 |
| 312 | 20230726 | 140100 | 987281815 | 2840 | 2830 | 2840 | 2830 | 1712 |
| 313 | 20230726 | 140000 | 982431435 | 2830 | 2830 | 2830 | 2830 | 7 |
| 314 | 20230726 | 135900 | 982411625 | 2830 | 2830 | 2830 | 2830 | 648 |
| 315 | 20230726 | 135800 | 980577785 | 2835 | 2835 | 2835 | 2835 | 0 |
| 316 | 20230726 | 135700 | 980577785 | 2835 | 2835 | 2835 | 2835 | 10 |
| 317 | 20230726 | 135600 | 980549435 | 2835 | 2835 | 2835 | 2835 | 500 |
| 318 | 20230726 | 135500 | 979131935 | 2840 | 2840 | 2840 | 2840 | 500 |
| 319 | 20230726 | 135400 | 977711935 | 2840 | 2850 | 2855 | 2840 | 8872 |
| 320 | 20230726 | 135300 | 952491190 | 2850 | 2855 | 2855 | 2850 | 501 |
| 321 | 20230726 | 135200 | 951063335 | 2855 | 2855 | 2855 | 2855 | 500 |
| 322 | 20230726 | 135100 | 949635835 | 2855 | 2860 | 2860 | 2855 | 4005 |
| 323 | 20230726 | 135000 | 938184035 | 2860 | 2870 | 2870 | 2860 | 1150 |
| 324 | 20230726 | 134900 | 934891435 | 2865 | 2870 | 2870 | 2865 | 1141 |
| 325 | 20230726 | 134800 | 931622460 | 2870 | 2870 | 2870 | 2870 | 32 |
| 326 | 20230726 | 134700 | 931530620 | 2870 | 2875 | 2875 | 2870 | 2600 |
| 327 | 20230726 | 134600 | 924068570 | 2880 | 2880 | 2880 | 2880 | 5 |
| 328 | 20230726 | 134500 | 924054170 | 2875 | 2875 | 2875 | 2875 | 17 |
| 329 | 20230726 | 134400 | 924005295 | 2875 | 2880 | 2880 | 2875 | 3704 |
| 330 | 20230726 | 134300 | 913356195 | 2880 | 2880 | 2880 | 2880 | 0 |
| 331 | 20230726 | 134200 | 913356195 | 2880 | 2880 | 2880 | 2880 | 0 |
| 332 | 20230726 | 134100 | 913356195 | 2880 | 2880 | 2880 | 2880 | 317 |
| 333 | 20230726 | 134000 | 912443235 | 2880 | 2885 | 2885 | 2880 | 928 |
| 334 | 20230726 | 133900 | 909770500 | 2885 | 2885 | 2885 | 2885 | 481 |
| 335 | 20230726 | 133800 | 908382815 | 2875 | 2875 | 2875 | 2875 | 86 |
| 336 | 20230726 | 133700 | 908135565 | 2875 | 2875 | 2875 | 2875 | 0 |
| 337 | 20230726 | 133600 | 908135565 | 2875 | 2875 | 2875 | 2875 | 0 |
| 338 | 20230726 | 133500 | 908135565 | 2875 | 2885 | 2885 | 2875 | 147 |
| 339 | 20230726 | 133400 | 907712845 | 2880 | 2880 | 2880 | 2880 | 240 |
| 340 | 20230726 | 133300 | 907021645 | 2875 | 2875 | 2875 | 2875 | 0 |
| 341 | 20230726 | 133200 | 907021645 | 2875 | 2880 | 2880 | 2875 | 654 |
| 342 | 20230726 | 133100 | 905141390 | 2875 | 2875 | 2875 | 2875 | 0 |
| 343 | 20230726 | 133000 | 905141390 | 2875 | 2885 | 2885 | 2875 | 38 |
| 344 | 20230726 | 132900 | 905031860 | 2885 | 2885 | 2885 | 2885 | 500 |
| 345 | 20230726 | 132800 | 903589360 | 2870 | 2870 | 2870 | 2870 | 30 |
| 346 | 20230726 | 132700 | 903503260 | 2870 | 2870 | 2870 | 2870 | 0 |
| 347 | 20230726 | 132600 | 903503260 | 2870 | 2875 | 2875 | 2870 | 101 |
| 348 | 20230726 | 132500 | 903213365 | 2880 | 2880 | 2880 | 2880 | 0 |
| 349 | 20230726 | 132400 | 903213365 | 2880 | 2875 | 2880 | 2875 | 1521 |
| 350 | 20230726 | 132300 | 898838180 | 2875 | 2875 | 2875 | 2875 | 0 |
| 351 | 20230726 | 132200 | 898838180 | 2875 | 2880 | 2880 | 2875 | 953 |
| 352 | 20230726 | 132100 | 896097770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 353 | 20230726 | 132000 | 896097770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 354 | 20230726 | 131900 | 896097770 | 2880 | 2880 | 2880 | 2880 | 2395 |
| 355 | 20230726 | 131800 | 889200170 | 2880 | 2880 | 2880 | 2880 | 1 |
| 356 | 20230726 | 131700 | 889197290 | 2875 | 2875 | 2875 | 2875 | 1381 |
| 357 | 20230726 | 131600 | 885226915 | 2875 | 2875 | 2875 | 2875 | 1103 |
| 358 | 20230726 | 131500 | 882055790 | 2875 | 2875 | 2875 | 2870 | 3625 |
| 359 | 20230726 | 131400 | 871648475 | 2875 | 2875 | 2875 | 2875 | 394 |
| 360 | 20230726 | 131300 | 870515725 | 2870 | 2875 | 2875 | 2870 | 60 |
| 361 | 20230726 | 131200 | 870343485 | 2875 | 2870 | 2875 | 2870 | 170 |
| 362 | 20230726 | 131100 | 869855085 | 2870 | 2870 | 2870 | 2870 | 872 |
| 363 | 20230726 | 131000 | 867352445 | 2870 | 2870 | 2870 | 2870 | 633 |
| 364 | 20230726 | 130900 | 865535735 | 2870 | 2870 | 2870 | 2870 | 0 |
| 365 | 20230726 | 130800 | 865535735 | 2870 | 2875 | 2875 | 2870 | 5092 |
| 366 | 20230726 | 130700 | 850917235 | 2875 | 2880 | 2880 | 2875 | 688 |
| 367 | 20230726 | 130600 | 848939210 | 2880 | 2880 | 2880 | 2880 | 0 |
| 368 | 20230726 | 130500 | 848939210 | 2880 | 2880 | 2880 | 2880 | 2888 |
| 369 | 20230726 | 130400 | 840621770 | 2880 | 2885 | 2885 | 2880 | 2004 |
| 370 | 20230726 | 130300 | 834850230 | 2880 | 2885 | 2885 | 2880 | 491 |
| 371 | 20230726 | 130200 | 833436125 | 2880 | 2880 | 2880 | 2880 | 1844 |
| 372 | 20230726 | 130100 | 828125405 | 2885 | 2885 | 2885 | 2885 | 0 |
| 373 | 20230726 | 130000 | 828125405 | 2885 | 2885 | 2885 | 2885 | 0 |
| 374 | 20230726 | 125900 | 828125405 | 2885 | 2885 | 2885 | 2885 | 2267 |
| 375 | 20230726 | 125800 | 821585110 | 2885 | 2885 | 2885 | 2885 | 0 |
| 376 | 20230726 | 125700 | 821585110 | 2885 | 2885 | 2885 | 2885 | 0 |
| 377 | 20230726 | 125600 | 821585110 | 2885 | 2885 | 2885 | 2885 | 0 |
| 378 | 20230726 | 125500 | 821585110 | 2885 | 2885 | 2885 | 2885 | 0 |
| 379 | 20230726 | 125400 | 821585110 | 2885 | 2880 | 2885 | 2880 | 546 |
| 380 | 20230726 | 125300 | 820012125 | 2890 | 2890 | 2890 | 2890 | 0 |
| 381 | 20230726 | 125200 | 820012125 | 2890 | 2890 | 2890 | 2890 | 0 |
| 382 | 20230726 | 125100 | 820012125 | 2890 | 2890 | 2890 | 2890 | 1 |
| 383 | 20230726 | 125000 | 820009235 | 2890 | 2890 | 2890 | 2890 | 101 |
| 384 | 20230726 | 124900 | 819717345 | 2880 | 2885 | 2885 | 2880 | 282 |
| 385 | 20230726 | 124800 | 818905010 | 2885 | 2885 | 2885 | 2885 | 0 |
| 386 | 20230726 | 124700 | 818905010 | 2885 | 2885 | 2885 | 2885 | 0 |
| 387 | 20230726 | 124600 | 818905010 | 2885 | 2885 | 2885 | 2885 | 7 |
| 388 | 20230726 | 124500 | 818884815 | 2885 | 2885 | 2885 | 2885 | 862 |
| 389 | 20230726 | 124400 | 816397945 | 2895 | 2900 | 2900 | 2885 | 991 |
| 390 | 20230726 | 124300 | 813538520 | 2900 | 2895 | 2900 | 2885 | 4001 |
| 391 | 20230726 | 124200 | 801986485 | 2900 | 2900 | 2900 | 2900 | 0 |
| 392 | 20230726 | 124100 | 801986485 | 2900 | 2900 | 2900 | 2900 | 0 |
| 393 | 20230726 | 124000 | 801986485 | 2900 | 2900 | 2900 | 2900 | 1 |
| 394 | 20230726 | 123900 | 801983585 | 2895 | 2895 | 2895 | 2895 | 675 |
| 395 | 20230726 | 123800 | 800029460 | 2890 | 2890 | 2890 | 2890 | 1559 |
| 396 | 20230726 | 123700 | 795523950 | 2890 | 2890 | 2890 | 2890 | 0 |
| 397 | 20230726 | 123600 | 795523950 | 2890 | 2890 | 2890 | 2890 | 0 |
| 398 | 20230726 | 123500 | 795523950 | 2890 | 2890 | 2890 | 2890 | 0 |
| 399 | 20230726 | 123400 | 795523950 | 2890 | 2890 | 2890 | 2885 | 2860 |
| 400 | 20230726 | 123300 | 787272840 | 2885 | 2885 | 2885 | 2885 | 395 |
| 401 | 20230726 | 123200 | 786133265 | 2890 | 2895 | 2895 | 2890 | 3840 |
| 402 | 20230726 | 123100 | 775035660 | 2890 | 2895 | 2895 | 2890 | 7 |
| 403 | 20230726 | 123000 | 775015400 | 2895 | 2890 | 2895 | 2890 | 19 |
| 404 | 20230726 | 122900 | 774960485 | 2890 | 2890 | 2890 | 2890 | 0 |
| 405 | 20230726 | 122800 | 774960485 | 2890 | 2890 | 2890 | 2890 | 500 |
| 406 | 20230726 | 122700 | 773515485 | 2890 | 2890 | 2890 | 2890 | 0 |
| 407 | 20230726 | 122600 | 773515485 | 2890 | 2890 | 2890 | 2890 | 0 |
| 408 | 20230726 | 122500 | 773515485 | 2890 | 2890 | 2890 | 2890 | 0 |
| 409 | 20230726 | 122400 | 773515485 | 2890 | 2885 | 2895 | 2885 | 3665 |
| 410 | 20230726 | 122300 | 762914435 | 2885 | 2890 | 2890 | 2885 | 543 |
| 411 | 20230726 | 122200 | 761346380 | 2885 | 2885 | 2885 | 2885 | 880 |
| 412 | 20230726 | 122100 | 758807580 | 2885 | 2890 | 2890 | 2885 | 3511 |
| 413 | 20230726 | 122000 | 748678290 | 2890 | 2890 | 2890 | 2890 | 1228 |
| 414 | 20230726 | 121900 | 745129370 | 2890 | 2890 | 2890 | 2890 | 0 |
| 415 | 20230726 | 121800 | 745129370 | 2890 | 2890 | 2890 | 2890 | 67 |
| 416 | 20230726 | 121700 | 744935740 | 2885 | 2885 | 2885 | 2885 | 0 |
| 417 | 20230726 | 121600 | 744935740 | 2885 | 2885 | 2885 | 2885 | 1 |
| 418 | 20230726 | 121500 | 744932855 | 2895 | 2890 | 2895 | 2890 | 629 |
| 419 | 20230726 | 121400 | 743115040 | 2890 | 2890 | 2890 | 2890 | 23 |
| 420 | 20230726 | 121300 | 743048570 | 2890 | 2890 | 2890 | 2890 | 0 |
| 421 | 20230726 | 121200 | 743048570 | 2890 | 2890 | 2890 | 2890 | 0 |
| 422 | 20230726 | 121100 | 743048570 | 2890 | 2890 | 2890 | 2890 | 0 |
| 423 | 20230726 | 121000 | 743048570 | 2890 | 2890 | 2890 | 2890 | 0 |
| 424 | 20230726 | 120900 | 743048570 | 2890 | 2890 | 2890 | 2890 | 11 |
| 425 | 20230726 | 120800 | 743016780 | 2890 | 2890 | 2890 | 2890 | 1355 |
| 426 | 20230726 | 120700 | 739100830 | 2890 | 2895 | 2895 | 2890 | 750 |
| 427 | 20230726 | 120600 | 736929630 | 2895 | 2895 | 2895 | 2895 | 173 |
| 428 | 20230726 | 120500 | 736428795 | 2890 | 2890 | 2890 | 2890 | 380 |
| 429 | 20230726 | 120400 | 735330595 | 2890 | 2890 | 2890 | 2890 | 0 |
| 430 | 20230726 | 120300 | 735330595 | 2890 | 2890 | 2890 | 2890 | 11 |
| 431 | 20230726 | 120200 | 735298805 | 2890 | 2890 | 2890 | 2890 | 50 |
| 432 | 20230726 | 120100 | 735154305 | 2890 | 2890 | 2890 | 2890 | 1 |
| 433 | 20230726 | 120000 | 735151415 | 2890 | 2890 | 2890 | 2890 | 0 |
| 434 | 20230726 | 115900 | 735151415 | 2890 | 2895 | 2895 | 2890 | 88 |
| 435 | 20230726 | 115800 | 734896845 | 2890 | 2890 | 2890 | 2890 | 0 |
| 436 | 20230726 | 115700 | 734896845 | 2890 | 2890 | 2890 | 2890 | 400 |
| 437 | 20230726 | 115600 | 733740845 | 2890 | 2890 | 2890 | 2890 | 0 |
| 438 | 20230726 | 115500 | 733740845 | 2890 | 2890 | 2890 | 2890 | 100 |
| 439 | 20230726 | 115400 | 733451845 | 2900 | 2890 | 2900 | 2890 | 2988 |
| 440 | 20230726 | 115300 | 724815680 | 2885 | 2885 | 2885 | 2885 | 127 |
| 441 | 20230726 | 115200 | 724449285 | 2890 | 2890 | 2890 | 2890 | 60 |
| 442 | 20230726 | 115100 | 724275885 | 2890 | 2890 | 2890 | 2890 | 0 |
| 443 | 20230726 | 115000 | 724275885 | 2890 | 2900 | 2900 | 2890 | 2546 |
| 444 | 20230726 | 114900 | 716913940 | 2900 | 2900 | 2900 | 2900 | 200 |
| 445 | 20230726 | 114800 | 716333940 | 2900 | 2900 | 2900 | 2900 | 60 |
| 446 | 20230726 | 114700 | 716159940 | 2900 | 2900 | 2900 | 2900 | 692 |
| 447 | 20230726 | 114600 | 714153140 | 2900 | 2895 | 2900 | 2895 | 399 |
| 448 | 20230726 | 114500 | 712997885 | 2890 | 2890 | 2895 | 2890 | 15 |
| 449 | 20230726 | 114400 | 712954530 | 2890 | 2890 | 2890 | 2890 | 110 |
| 450 | 20230726 | 114300 | 712636630 | 2895 | 2895 | 2895 | 2895 | 10 |
| 451 | 20230726 | 114200 | 712607680 | 2895 | 2895 | 2895 | 2895 | 109 |
| 452 | 20230726 | 114100 | 712292125 | 2895 | 2895 | 2895 | 2895 | 337 |
| 453 | 20230726 | 114000 | 711316510 | 2895 | 2895 | 2895 | 2895 | 10 |
| 454 | 20230726 | 113900 | 711287560 | 2895 | 2895 | 2895 | 2895 | 10 |
| 455 | 20230726 | 113800 | 711258610 | 2895 | 2895 | 2895 | 2895 | 20 |
| 456 | 20230726 | 113700 | 711200710 | 2890 | 2895 | 2895 | 2890 | 9 |
| 457 | 20230726 | 113600 | 711174665 | 2890 | 2895 | 2895 | 2890 | 2542 |
| 458 | 20230726 | 113500 | 703828235 | 2895 | 2890 | 2895 | 2890 | 709 |
| 459 | 20230726 | 113400 | 701775685 | 2885 | 2885 | 2890 | 2885 | 1474 |
| 460 | 20230726 | 113300 | 697520800 | 2885 | 2885 | 2885 | 2885 | 10 |
| 461 | 20230726 | 113200 | 697491950 | 2885 | 2885 | 2885 | 2885 | 0 |
| 462 | 20230726 | 113100 | 697491950 | 2885 | 2885 | 2885 | 2885 | 0 |
| 463 | 20230726 | 113000 | 697491950 | 2885 | 2880 | 2885 | 2880 | 1361 |
| 464 | 20230726 | 112900 | 693571970 | 2880 | 2885 | 2885 | 2880 | 1090 |
| 465 | 20230726 | 112800 | 690428885 | 2890 | 2890 | 2890 | 2890 | 139 |
| 466 | 20230726 | 112700 | 690027175 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 467 | 20230726 | 112600 | 687127175 | 2900 | 2900 | 2900 | 2900 | 0 |
| 468 | 20230726 | 112500 | 687127175 | 2900 | 2890 | 2900 | 2890 | 512 |
| 469 | 20230726 | 112400 | 685646995 | 2900 | 2900 | 2900 | 2890 | 650 |
| 470 | 20230726 | 112300 | 683765995 | 2900 | 2900 | 2900 | 2900 | 10 |
| 471 | 20230726 | 112200 | 683736995 | 2900 | 2900 | 2900 | 2900 | 0 |
| 472 | 20230726 | 112100 | 683736995 | 2900 | 2900 | 2900 | 2900 | 100 |
| 473 | 20230726 | 112000 | 683446995 | 2900 | 2900 | 2900 | 2900 | 0 |
| 474 | 20230726 | 111900 | 683446995 | 2900 | 2900 | 2900 | 2900 | 1298 |
| 475 | 20230726 | 111800 | 679682795 | 2885 | 2885 | 2885 | 2885 | 0 |
| 476 | 20230726 | 111700 | 679682795 | 2885 | 2885 | 2885 | 2885 | 0 |
| 477 | 20230726 | 111600 | 679682795 | 2885 | 2880 | 2885 | 2880 | 552 |
| 478 | 20230726 | 111500 | 678091270 | 2905 | 2905 | 2905 | 2905 | 1 |
| 479 | 20230726 | 111400 | 678088365 | 2905 | 2905 | 2905 | 2905 | 0 |
| 480 | 20230726 | 111300 | 678088365 | 2905 | 2870 | 2905 | 2870 | 2799 |
| 481 | 20230726 | 111200 | 669997175 | 2870 | 2870 | 2870 | 2870 | 800 |
| 482 | 20230726 | 111100 | 667701175 | 2870 | 2875 | 2875 | 2870 | 1036 |
| 483 | 20230726 | 111000 | 664724175 | 2875 | 2885 | 2885 | 2875 | 721 |
| 484 | 20230726 | 110900 | 662650715 | 2885 | 2880 | 2885 | 2875 | 580 |
| 485 | 20230726 | 110800 | 660982635 | 2880 | 2880 | 2880 | 2880 | 1017 |
| 486 | 20230726 | 110700 | 658053675 | 2885 | 2885 | 2885 | 2880 | 4250 |
| 487 | 20230726 | 110600 | 645807425 | 2885 | 2885 | 2885 | 2885 | 0 |
| 488 | 20230726 | 110500 | 645807425 | 2885 | 2885 | 2885 | 2885 | 1247 |
| 489 | 20230726 | 110400 | 642209830 | 2885 | 2885 | 2885 | 2880 | 1481 |
| 490 | 20230726 | 110300 | 637942145 | 2890 | 2895 | 2895 | 2890 | 559 |
| 491 | 20230726 | 110200 | 636326630 | 2900 | 2900 | 2900 | 2900 | 1 |
| 492 | 20230726 | 110100 | 636323730 | 2900 | 2895 | 2900 | 2895 | 395 |
| 493 | 20230726 | 110000 | 635178975 | 2885 | 2885 | 2885 | 2885 | 97 |
| 494 | 20230726 | 105900 | 634899130 | 2880 | 2875 | 2880 | 2875 | 6470 |
| 495 | 20230726 | 105800 | 616297790 | 2875 | 2875 | 2875 | 2875 | 0 |
| 496 | 20230726 | 105700 | 616297790 | 2875 | 2875 | 2875 | 2875 | 50 |
| 497 | 20230726 | 105600 | 616154040 | 2865 | 2875 | 2875 | 2865 | 1170 |
| 498 | 20230726 | 105500 | 612796430 | 2880 | 2880 | 2880 | 2880 | 1292 |
| 499 | 20230726 | 105400 | 609075470 | 2880 | 2880 | 2880 | 2880 | 1 |
| 500 | 20230726 | 105300 | 609072590 | 2870 | 2870 | 2870 | 2870 | 0 |
| 501 | 20230726 | 105200 | 609072590 | 2870 | 2870 | 2870 | 2870 | 200 |
| 502 | 20230726 | 105100 | 608498590 | 2870 | 2875 | 2875 | 2870 | 9000 |
| 503 | 20230726 | 105000 | 582661820 | 2890 | 2875 | 2890 | 2875 | 970 |
| 504 | 20230726 | 104900 | 579865300 | 2870 | 2855 | 2870 | 2855 | 488 |
| 505 | 20230726 | 104800 | 578464755 | 2860 | 2860 | 2860 | 2860 | 585 |
| 506 | 20230726 | 104700 | 576791655 | 2860 | 2860 | 2860 | 2860 | 546 |
| 507 | 20230726 | 104600 | 575230095 | 2870 | 2860 | 2870 | 2860 | 2346 |
| 508 | 20230726 | 104500 | 568498705 | 2860 | 2865 | 2865 | 2860 | 5745 |
| 509 | 20230726 | 104400 | 552066230 | 2870 | 2870 | 2870 | 2870 | 3324 |
| 510 | 20230726 | 104300 | 542526350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 511 | 20230726 | 104200 | 542526350 | 2870 | 2880 | 2880 | 2870 | 969 |
| 512 | 20230726 | 104100 | 539744510 | 2880 | 2880 | 2880 | 2880 | 102 |
| 513 | 20230726 | 104000 | 539450750 | 2880 | 2880 | 2880 | 2880 | 127 |
| 514 | 20230726 | 103900 | 539084990 | 2890 | 2885 | 2890 | 2885 | 1000 |
| 515 | 20230726 | 103800 | 536197845 | 2890 | 2890 | 2890 | 2890 | 10 |
| 516 | 20230726 | 103700 | 536168945 | 2880 | 2880 | 2880 | 2880 | 350 |
| 517 | 20230726 | 103600 | 535160945 | 2880 | 2860 | 2880 | 2860 | 1260 |
| 518 | 20230726 | 103500 | 531537345 | 2860 | 2870 | 2880 | 2860 | 754 |
| 519 | 20230726 | 103400 | 529372750 | 2880 | 2875 | 2880 | 2870 | 2229 |
| 520 | 20230726 | 103300 | 522970205 | 2880 | 2880 | 2880 | 2875 | 4050 |
| 521 | 20230726 | 103200 | 511316205 | 2890 | 2890 | 2890 | 2890 | 97 |
| 522 | 20230726 | 103100 | 511035875 | 2890 | 2890 | 2890 | 2890 | 1967 |
| 523 | 20230726 | 103000 | 505351245 | 2890 | 2895 | 2895 | 2890 | 38 |
| 524 | 20230726 | 102900 | 505241410 | 2895 | 2895 | 2895 | 2895 | 50 |
| 525 | 20230726 | 102800 | 505096660 | 2880 | 2885 | 2890 | 2880 | 6505 |
| 526 | 20230726 | 102700 | 486318505 | 2885 | 2885 | 2885 | 2885 | 384 |
| 527 | 20230726 | 102600 | 485210665 | 2885 | 2885 | 2885 | 2880 | 2176 |
| 528 | 20230726 | 102500 | 478942905 | 2885 | 2885 | 2885 | 2885 | 3 |
| 529 | 20230726 | 102400 | 478934250 | 2880 | 2885 | 2885 | 2880 | 801 |
| 530 | 20230726 | 102300 | 476624405 | 2885 | 2885 | 2895 | 2885 | 1791 |
| 531 | 20230726 | 102200 | 471449815 | 2885 | 2895 | 2895 | 2885 | 3292 |
| 532 | 20230726 | 102100 | 461930115 | 2900 | 2900 | 2900 | 2900 | 1762 |
| 533 | 20230726 | 102000 | 456820315 | 2900 | 2900 | 2900 | 2900 | 1200 |
| 534 | 20230726 | 101900 | 453340315 | 2900 | 2900 | 2900 | 2900 | 1541 |
| 535 | 20230726 | 101800 | 448871415 | 2900 | 2895 | 2900 | 2895 | 320 |
| 536 | 20230726 | 101700 | 447943915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 537 | 20230726 | 101600 | 447943915 | 2895 | 2900 | 2900 | 2895 | 1652 |
| 538 | 20230726 | 101500 | 443154115 | 2900 | 2900 | 2900 | 2900 | 325 |
| 539 | 20230726 | 101400 | 442211615 | 2905 | 2905 | 2905 | 2905 | 725 |
| 540 | 20230726 | 101300 | 440105490 | 2900 | 2905 | 2905 | 2900 | 521 |
| 541 | 20230726 | 101200 | 438594565 | 2905 | 2905 | 2905 | 2905 | 1895 |
| 542 | 20230726 | 101100 | 433089590 | 2915 | 2905 | 2915 | 2905 | 986 |
| 543 | 20230726 | 101000 | 430216150 | 2915 | 2915 | 2915 | 2915 | 344 |
| 544 | 20230726 | 100900 | 429213390 | 2905 | 2905 | 2905 | 2905 | 75 |
| 545 | 20230726 | 100800 | 428995515 | 2915 | 2925 | 2925 | 2915 | 372 |
| 546 | 20230726 | 100700 | 427911125 | 2930 | 2925 | 2930 | 2925 | 300 |
| 547 | 20230726 | 100600 | 427032865 | 2930 | 2920 | 2930 | 2915 | 862 |
| 548 | 20230726 | 100500 | 424511960 | 2920 | 2905 | 2920 | 2905 | 4820 |
| 549 | 20230726 | 100400 | 410484630 | 2915 | 2900 | 2915 | 2900 | 492 |
| 550 | 20230726 | 100300 | 409056540 | 2900 | 2910 | 2915 | 2900 | 16351 |
| 551 | 20230726 | 100200 | 361600010 | 2910 | 2910 | 2910 | 2910 | 2207 |
| 552 | 20230726 | 100100 | 355177640 | 2910 | 2910 | 2910 | 2910 | 110 |
| 553 | 20230726 | 100000 | 354857540 | 2910 | 2915 | 2915 | 2910 | 3631 |
| 554 | 20230726 | 095900 | 344284705 | 2915 | 2920 | 2920 | 2915 | 2100 |
| 555 | 20230726 | 095800 | 338160090 | 2920 | 2925 | 2925 | 2920 | 1407 |
| 556 | 20230726 | 095700 | 334044725 | 2930 | 2930 | 2930 | 2930 | 0 |
| 557 | 20230726 | 095600 | 334044725 | 2930 | 2930 | 2930 | 2930 | 129 |
| 558 | 20230726 | 095500 | 333666755 | 2930 | 2935 | 2935 | 2930 | 112 |
| 559 | 20230726 | 095400 | 333338590 | 2935 | 2935 | 2935 | 2935 | 360 |
| 560 | 20230726 | 095300 | 332281990 | 2935 | 2930 | 2935 | 2930 | 320 |
| 561 | 20230726 | 095200 | 331343295 | 2935 | 2935 | 2935 | 2935 | 0 |
| 562 | 20230726 | 095100 | 331343295 | 2935 | 2935 | 2935 | 2935 | 0 |
| 563 | 20230726 | 095000 | 331343295 | 2935 | 2940 | 2940 | 2935 | 501 |
| 564 | 20230726 | 094900 | 329870360 | 2925 | 2925 | 2925 | 2925 | 0 |
| 565 | 20230726 | 094800 | 329870360 | 2925 | 2940 | 2940 | 2925 | 8016 |
| 566 | 20230726 | 094700 | 306402785 | 2935 | 2935 | 2935 | 2930 | 184 |
| 567 | 20230726 | 094600 | 305862750 | 2935 | 2935 | 2935 | 2935 | 4 |
| 568 | 20230726 | 094500 | 305851010 | 2930 | 2930 | 2930 | 2930 | 0 |
| 569 | 20230726 | 094400 | 305851010 | 2930 | 2930 | 2930 | 2930 | 740 |
| 570 | 20230726 | 094300 | 303682810 | 2930 | 2930 | 2930 | 2930 | 500 |
| 571 | 20230726 | 094200 | 302217810 | 2930 | 2930 | 2930 | 2930 | 1 |
| 572 | 20230726 | 094100 | 302214880 | 2925 | 2925 | 2925 | 2925 | 768 |
| 573 | 20230726 | 094000 | 299968480 | 2930 | 2930 | 2930 | 2930 | 0 |
| 574 | 20230726 | 093900 | 299968480 | 2930 | 2930 | 2935 | 2930 | 1226 |
| 575 | 20230726 | 093800 | 296375170 | 2930 | 2915 | 2930 | 2915 | 3002 |
| 576 | 20230726 | 093700 | 287624310 | 2925 | 2920 | 2925 | 2915 | 3757 |
| 577 | 20230726 | 093600 | 276651060 | 2925 | 2915 | 2925 | 2915 | 889 |
| 578 | 20230726 | 093500 | 274057175 | 2915 | 2925 | 2925 | 2915 | 90 |
| 579 | 20230726 | 093400 | 273794800 | 2915 | 2920 | 2920 | 2915 | 451 |
| 580 | 20230726 | 093300 | 272478505 | 2915 | 2925 | 2925 | 2915 | 621 |
| 581 | 20230726 | 093200 | 270666075 | 2925 | 2920 | 2925 | 2920 | 5010 |
| 582 | 20230726 | 093100 | 256036825 | 2920 | 2930 | 2930 | 2920 | 3446 |
| 583 | 20230726 | 093000 | 245954895 | 2930 | 2930 | 2930 | 2930 | 0 |
| 584 | 20230726 | 092900 | 245954895 | 2930 | 2930 | 2930 | 2930 | 2298 |
| 585 | 20230726 | 092800 | 239221755 | 2930 | 2930 | 2935 | 2930 | 1086 |
| 586 | 20230726 | 092700 | 236039015 | 2935 | 2935 | 2935 | 2935 | 1056 |
| 587 | 20230726 | 092600 | 232939655 | 2935 | 2935 | 2940 | 2935 | 558 |
| 588 | 20230726 | 092500 | 231301700 | 2940 | 2940 | 2970 | 2940 | 851 |
| 589 | 20230726 | 092400 | 228792160 | 2930 | 2940 | 2940 | 2930 | 6633 |
| 590 | 20230726 | 092300 | 209355740 | 2930 | 2950 | 2950 | 2930 | 9097 |
| 591 | 20230726 | 092200 | 182622190 | 2945 | 2950 | 2950 | 2945 | 6511 |
| 592 | 20230726 | 092100 | 163425980 | 2950 | 2950 | 2950 | 2950 | 1449 |
| 593 | 20230726 | 092000 | 159151430 | 2950 | 2950 | 2950 | 2950 | 2252 |
| 594 | 20230726 | 091900 | 152508030 | 2980 | 2960 | 2980 | 2950 | 1296 |
| 595 | 20230726 | 091800 | 148678820 | 2960 | 2960 | 2985 | 2960 | 2074 |
| 596 | 20230726 | 091700 | 142539755 | 2985 | 2960 | 2985 | 2960 | 817 |
| 597 | 20230726 | 091600 | 140120185 | 2960 | 2950 | 2960 | 2950 | 3527 |
| 598 | 20230726 | 091500 | 129680295 | 2950 | 2955 | 2960 | 2950 | 5917 |
| 599 | 20230726 | 091400 | 112194725 | 2960 | 2970 | 2970 | 2960 | 1091 |
| 600 | 20230726 | 091300 | 108962805 | 2975 | 2970 | 2975 | 2970 | 3007 |
| 601 | 20230726 | 091200 | 100027015 | 2965 | 2965 | 2965 | 2965 | 800 |
| 602 | 20230726 | 091100 | 97655015 | 2965 | 2965 | 2965 | 2960 | 1207 |
| 603 | 20230726 | 091000 | 94079385 | 2965 | 2980 | 2980 | 2965 | 6769 |
| 604 | 20230726 | 090900 | 73953235 | 2980 | 2980 | 2980 | 2980 | 1651 |
| 605 | 20230726 | 090800 | 69033255 | 2980 | 2985 | 2985 | 2980 | 2165 |
| 606 | 20230726 | 090700 | 62571555 | 2985 | 2985 | 2985 | 2985 | 566 |
| 607 | 20230726 | 090600 | 60882045 | 2990 | 3000 | 3000 | 2990 | 9959 |
| 608 | 20230726 | 090500 | 31017545 | 3000 | 3000 | 3000 | 3000 | 105 |
| 609 | 20230726 | 090400 | 30702545 | 3000 | 3005 | 3005 | 3000 | 2292 |
| 610 | 20230726 | 090300 | 23816545 | 3010 | 3010 | 3010 | 3010 | 685 |
| 611 | 20230726 | 090200 | 21754695 | 3015 | 3015 | 3015 | 3015 | 500 |
| 612 | 20230726 | 090100 | 20247195 | 3010 | 3020 | 3020 | 3010 | 151 |
| 613 | 20230726 | 090000 | 19791675 | 3015 | 3000 | 3015 | 3000 | 6597 |