29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 696 |
| 3 | 20230726 | 185100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20230726 | 185000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20230726 | 184900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20230726 | 184800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20230726 | 184700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20230726 | 184600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20230726 | 184500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20230726 | 184400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20230726 | 184300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20230726 | 184200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20230726 | 184100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20230726 | 184000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20230726 | 183900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20230726 | 183800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20230726 | 183700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20230726 | 183600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20230726 | 183500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20230726 | 183400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20230726 | 183300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20230726 | 183200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20230726 | 183100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20230726 | 183000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20230726 | 182900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20230726 | 182800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20230726 | 182700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20230726 | 182600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20230726 | 182500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20230726 | 182400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20230726 | 182300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20230726 | 182200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 696 |
| 33 | 20230726 | 182100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20230726 | 182000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20230726 | 181900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20230726 | 181800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20230726 | 181700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20230726 | 181600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20230726 | 181500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20230726 | 181400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20230726 | 181300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20230726 | 181200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20230726 | 181100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20230726 | 181000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20230726 | 180900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20230726 | 180800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20230726 | 180700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20230726 | 180600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20230726 | 180500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20230726 | 180400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20230726 | 180300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20230726 | 180200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20230726 | 180100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20230726 | 180000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20230726 | 175900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20230726 | 175800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20230726 | 175700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20230726 | 175600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20230726 | 175500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20230726 | 175400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20230726 | 175300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20230726 | 175200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 696 |
| 63 | 20230726 | 175100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20230726 | 175000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20230726 | 174900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20230726 | 174800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20230726 | 174700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20230726 | 174600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20230726 | 174500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20230726 | 174400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20230726 | 174300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20230726 | 174200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20230726 | 174100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20230726 | 174000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20230726 | 173900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20230726 | 173800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20230726 | 173700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20230726 | 173600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20230726 | 173500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20230726 | 173400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20230726 | 173300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20230726 | 173200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20230726 | 173100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20230726 | 173000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20230726 | 172900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20230726 | 172800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20230726 | 172700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20230726 | 172600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20230726 | 172500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20230726 | 172400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20230726 | 172300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20230726 | 172200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 696 |
| 93 | 20230726 | 172100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20230726 | 172000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20230726 | 171900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20230726 | 171800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20230726 | 171700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20230726 | 171600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20230726 | 171500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20230726 | 171400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20230726 | 171300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20230726 | 171200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20230726 | 171100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20230726 | 171000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20230726 | 170900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20230726 | 170800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20230726 | 170700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20230726 | 170600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20230726 | 170500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20230726 | 170400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20230726 | 170300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20230726 | 170200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20230726 | 170100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20230726 | 170000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20230726 | 165900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20230726 | 165800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20230726 | 165700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20230726 | 165600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20230726 | 165500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20230726 | 165400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20230726 | 165300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20230726 | 165200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 696 |
| 123 | 20230726 | 165100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20230726 | 165000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20230726 | 164900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20230726 | 164800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20230726 | 164700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20230726 | 164600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20230726 | 164500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20230726 | 164400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20230726 | 164300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20230726 | 164200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20230726 | 164100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20230726 | 164000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20230726 | 163900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20230726 | 163800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20230726 | 163700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20230726 | 163600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20230726 | 163500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20230726 | 163400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20230726 | 163300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20230726 | 163200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20230726 | 163100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20230726 | 163000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20230726 | 162900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20230726 | 162800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20230726 | 162700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20230726 | 162600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20230726 | 162500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20230726 | 162400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20230726 | 162300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20230726 | 162200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 696 |
| 153 | 20230726 | 162100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20230726 | 162000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20230726 | 161900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20230726 | 161800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20230726 | 161700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20230726 | 161600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20230726 | 161500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20230726 | 161400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20230726 | 161300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20230726 | 161200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20230726 | 161100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20230726 | 161000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20230726 | 160900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20230726 | 160800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20230726 | 160700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20230726 | 160600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20230726 | 160500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20230726 | 160400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20230726 | 160300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20230726 | 160200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20230726 | 160100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20230726 | 160000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20230726 | 155900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20230726 | 155800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20230726 | 155700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20230726 | 155600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20230726 | 155500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20230726 | 155400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20230726 | 155300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20230726 | 155200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 696 |
| 183 | 20230726 | 155100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20230726 | 155000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20230726 | 154900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20230726 | 154800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20230726 | 154700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20230726 | 154600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20230726 | 154500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20230726 | 154400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20230726 | 154300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20230726 | 154200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20230726 | 154100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20230726 | 154000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20230726 | 153900 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20230726 | 153800 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20230726 | 153700 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20230726 | 153600 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20230726 | 153500 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20230726 | 153400 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20230726 | 153300 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20230726 | 153200 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20230726 | 153100 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20230726 | 153000 | 1332442650 | 5640 | 5640 | 5640 | 5640 | 696 |
| 205 | 20230726 | 152900 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20230726 | 152800 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20230726 | 152700 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20230726 | 152600 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20230726 | 152500 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20230726 | 152400 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20230726 | 152300 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20230726 | 152200 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 213 | 20230726 | 152100 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20230726 | 152000 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20230726 | 151900 | 1328517210 | 5660 | 5660 | 5660 | 5660 | 554 |
| 216 | 20230726 | 151800 | 1325381570 | 5650 | 5650 | 5650 | 5650 | 50 |
| 217 | 20230726 | 151700 | 1325099070 | 5630 | 5640 | 5640 | 5630 | 869 |
| 218 | 20230726 | 151600 | 1320200600 | 5640 | 5660 | 5660 | 5620 | 545 |
| 219 | 20230726 | 151500 | 1317129500 | 5650 | 5650 | 5670 | 5640 | 1080 |
| 220 | 20230726 | 151400 | 1311034770 | 5650 | 5660 | 5660 | 5640 | 923 |
| 221 | 20230726 | 151300 | 1305827830 | 5650 | 5650 | 5650 | 5650 | 848 |
| 222 | 20230726 | 151200 | 1301036630 | 5670 | 5630 | 5670 | 5630 | 320 |
| 223 | 20230726 | 151100 | 1299222590 | 5670 | 5640 | 5670 | 5620 | 3319 |
| 224 | 20230726 | 151000 | 1280540640 | 5670 | 5670 | 5670 | 5670 | 1 |
| 225 | 20230726 | 150900 | 1280534970 | 5680 | 5680 | 5690 | 5660 | 1167 |
| 226 | 20230726 | 150800 | 1273923360 | 5680 | 5660 | 5680 | 5650 | 305 |
| 227 | 20230726 | 150700 | 1272198430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20230726 | 150600 | 1272198430 | 5650 | 5650 | 5650 | 5650 | 192 |
| 229 | 20230726 | 150500 | 1271113630 | 5630 | 5630 | 5630 | 5630 | 410 |
| 230 | 20230726 | 150400 | 1268805330 | 5650 | 5650 | 5650 | 5630 | 937 |
| 231 | 20230726 | 150300 | 1263521560 | 5630 | 5640 | 5640 | 5630 | 1449 |
| 232 | 20230726 | 150200 | 1255349220 | 5640 | 5640 | 5640 | 5630 | 268 |
| 233 | 20230726 | 150100 | 1253839530 | 5640 | 5640 | 5640 | 5640 | 70 |
| 234 | 20230726 | 150000 | 1253444730 | 5640 | 5640 | 5640 | 5640 | 20 |
| 235 | 20230726 | 145900 | 1253331930 | 5640 | 5640 | 5640 | 5640 | 814 |
| 236 | 20230726 | 145800 | 1248740970 | 5630 | 5640 | 5640 | 5630 | 80 |
| 237 | 20230726 | 145700 | 1248290370 | 5640 | 5640 | 5640 | 5640 | 1133 |
| 238 | 20230726 | 145600 | 1241900250 | 5640 | 5640 | 5640 | 5640 | 20 |
| 239 | 20230726 | 145500 | 1241787450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 240 | 20230726 | 145400 | 1241787450 | 5640 | 5640 | 5640 | 5640 | 5 |
| 241 | 20230726 | 145300 | 1241759250 | 5640 | 5640 | 5640 | 5640 | 7 |
| 242 | 20230726 | 145200 | 1241719770 | 5640 | 5640 | 5640 | 5640 | 77 |
| 243 | 20230726 | 145100 | 1241285490 | 5640 | 5640 | 5640 | 5640 | 10 |
| 244 | 20230726 | 145000 | 1241229090 | 5620 | 5620 | 5620 | 5620 | 10 |
| 245 | 20230726 | 144900 | 1241172890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 246 | 20230726 | 144800 | 1241172890 | 5620 | 5620 | 5620 | 5620 | 17 |
| 247 | 20230726 | 144700 | 1241077350 | 5630 | 5630 | 5630 | 5630 | 1001 |
| 248 | 20230726 | 144600 | 1235441720 | 5630 | 5630 | 5630 | 5630 | 4 |
| 249 | 20230726 | 144500 | 1235419200 | 5620 | 5630 | 5630 | 5620 | 409 |
| 250 | 20230726 | 144400 | 1233118420 | 5630 | 5620 | 5630 | 5620 | 6 |
| 251 | 20230726 | 144300 | 1233084690 | 5630 | 5630 | 5630 | 5620 | 1308 |
| 252 | 20230726 | 144200 | 1225720660 | 5630 | 5630 | 5630 | 5630 | 140 |
| 253 | 20230726 | 144100 | 1224932460 | 5630 | 5630 | 5630 | 5630 | 188 |
| 254 | 20230726 | 144000 | 1223874020 | 5630 | 5630 | 5630 | 5630 | 110 |
| 255 | 20230726 | 143900 | 1223254720 | 5620 | 5620 | 5620 | 5620 | 510 |
| 256 | 20230726 | 143800 | 1220388520 | 5620 | 5610 | 5620 | 5610 | 7 |
| 257 | 20230726 | 143700 | 1220349230 | 5610 | 5610 | 5610 | 5610 | 0 |
| 258 | 20230726 | 143600 | 1220349230 | 5610 | 5610 | 5610 | 5610 | 0 |
| 259 | 20230726 | 143500 | 1220349230 | 5610 | 5620 | 5620 | 5610 | 16 |
| 260 | 20230726 | 143400 | 1220259420 | 5620 | 5620 | 5620 | 5620 | 8 |
| 261 | 20230726 | 143300 | 1220214460 | 5620 | 5620 | 5620 | 5620 | 1 |
| 262 | 20230726 | 143200 | 1220208840 | 5600 | 5610 | 5610 | 5600 | 10 |
| 263 | 20230726 | 143100 | 1220152810 | 5600 | 5610 | 5610 | 5600 | 31 |
| 264 | 20230726 | 143000 | 1219979200 | 5600 | 5610 | 5610 | 5600 | 1136 |
| 265 | 20230726 | 142900 | 1213616320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 266 | 20230726 | 142800 | 1213616320 | 5610 | 5620 | 5620 | 5610 | 124 |
| 267 | 20230726 | 142700 | 1212920670 | 5620 | 5620 | 5620 | 5620 | 196 |
| 268 | 20230726 | 142600 | 1211819150 | 5630 | 5630 | 5630 | 5630 | 11 |
| 269 | 20230726 | 142500 | 1211757220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 270 | 20230726 | 142400 | 1211757220 | 5630 | 5620 | 5630 | 5620 | 12 |
| 271 | 20230726 | 142300 | 1211689690 | 5620 | 5620 | 5620 | 5620 | 324 |
| 272 | 20230726 | 142200 | 1209868810 | 5610 | 5610 | 5610 | 5610 | 0 |
| 273 | 20230726 | 142100 | 1209868810 | 5610 | 5610 | 5620 | 5610 | 132 |
| 274 | 20230726 | 142000 | 1209128180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 275 | 20230726 | 141900 | 1209128180 | 5610 | 5610 | 5610 | 5610 | 571 |
| 276 | 20230726 | 141800 | 1205924870 | 5620 | 5620 | 5620 | 5610 | 19 |
| 277 | 20230726 | 141700 | 1205818100 | 5620 | 5620 | 5620 | 5610 | 1557 |
| 278 | 20230726 | 141600 | 1197072060 | 5620 | 5620 | 5620 | 5620 | 0 |
| 279 | 20230726 | 141500 | 1197072060 | 5620 | 5620 | 5620 | 5620 | 0 |
| 280 | 20230726 | 141400 | 1197072060 | 5620 | 5620 | 5620 | 5620 | 0 |
| 281 | 20230726 | 141300 | 1197072060 | 5620 | 5620 | 5620 | 5620 | 191 |
| 282 | 20230726 | 141200 | 1195998640 | 5630 | 5630 | 5630 | 5630 | 1 |
| 283 | 20230726 | 141100 | 1195993010 | 5630 | 5630 | 5630 | 5630 | 3 |
| 284 | 20230726 | 141000 | 1195976120 | 5630 | 5630 | 5630 | 5630 | 357 |
| 285 | 20230726 | 140900 | 1193966210 | 5630 | 5620 | 5630 | 5620 | 13 |
| 286 | 20230726 | 140800 | 1193893120 | 5610 | 5610 | 5610 | 5610 | 0 |
| 287 | 20230726 | 140700 | 1193893120 | 5610 | 5610 | 5610 | 5610 | 0 |
| 288 | 20230726 | 140600 | 1193893120 | 5610 | 5610 | 5610 | 5610 | 0 |
| 289 | 20230726 | 140500 | 1193893120 | 5610 | 5610 | 5610 | 5610 | 0 |
| 290 | 20230726 | 140400 | 1193893120 | 5610 | 5640 | 5640 | 5600 | 5857 |
| 291 | 20230726 | 140300 | 1160959310 | 5640 | 5650 | 5650 | 5640 | 1929 |
| 292 | 20230726 | 140200 | 1150079700 | 5640 | 5640 | 5660 | 5640 | 1191 |
| 293 | 20230726 | 140100 | 1143345300 | 5660 | 5670 | 5670 | 5660 | 1956 |
| 294 | 20230726 | 140000 | 1132266150 | 5670 | 5700 | 5700 | 5670 | 2159 |
| 295 | 20230726 | 135900 | 1120003650 | 5700 | 5650 | 5700 | 5650 | 6948 |
| 296 | 20230726 | 135800 | 1080606860 | 5640 | 5620 | 5640 | 5620 | 2254 |
| 297 | 20230726 | 135700 | 1067916510 | 5630 | 5630 | 5630 | 5630 | 115 |
| 298 | 20230726 | 135600 | 1067269060 | 5630 | 5630 | 5630 | 5630 | 10 |
| 299 | 20230726 | 135500 | 1067212760 | 5620 | 5640 | 5640 | 5610 | 208 |
| 300 | 20230726 | 135400 | 1066041880 | 5630 | 5630 | 5630 | 5630 | 227 |
| 301 | 20230726 | 135300 | 1064763870 | 5630 | 5630 | 5630 | 5610 | 3280 |
| 302 | 20230726 | 135200 | 1046338880 | 5640 | 5650 | 5650 | 5640 | 923 |
| 303 | 20230726 | 135100 | 1041126160 | 5650 | 5640 | 5650 | 5640 | 2 |
| 304 | 20230726 | 135000 | 1041114870 | 5640 | 5640 | 5640 | 5640 | 0 |
| 305 | 20230726 | 134900 | 1041114870 | 5640 | 5640 | 5640 | 5640 | 2102 |
| 306 | 20230726 | 134800 | 1029259590 | 5640 | 5660 | 5660 | 5640 | 205 |
| 307 | 20230726 | 134700 | 1028101650 | 5660 | 5680 | 5680 | 5660 | 563 |
| 308 | 20230726 | 134600 | 1024914370 | 5680 | 5680 | 5680 | 5680 | 81 |
| 309 | 20230726 | 134500 | 1024454290 | 5680 | 5680 | 5680 | 5680 | 35 |
| 310 | 20230726 | 134400 | 1024255490 | 5660 | 5660 | 5660 | 5660 | 0 |
| 311 | 20230726 | 134300 | 1024255490 | 5660 | 5660 | 5660 | 5660 | 0 |
| 312 | 20230726 | 134200 | 1024255490 | 5660 | 5670 | 5670 | 5660 | 2266 |
| 313 | 20230726 | 134100 | 1011429920 | 5670 | 5670 | 5670 | 5670 | 0 |
| 314 | 20230726 | 134000 | 1011429920 | 5670 | 5670 | 5670 | 5670 | 10 |
| 315 | 20230726 | 133900 | 1011373220 | 5670 | 5680 | 5700 | 5670 | 1037 |
| 316 | 20230726 | 133800 | 1005492580 | 5680 | 5680 | 5680 | 5680 | 289 |
| 317 | 20230726 | 133700 | 1003851060 | 5670 | 5670 | 5670 | 5670 | 1258 |
| 318 | 20230726 | 133600 | 996718200 | 5670 | 5660 | 5670 | 5650 | 611 |
| 319 | 20230726 | 133500 | 993263140 | 5660 | 5660 | 5660 | 5660 | 10 |
| 320 | 20230726 | 133400 | 993206540 | 5660 | 5660 | 5660 | 5660 | 21 |
| 321 | 20230726 | 133300 | 993087680 | 5660 | 5670 | 5670 | 5660 | 102 |
| 322 | 20230726 | 133200 | 992510340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 323 | 20230726 | 133100 | 992510340 | 5670 | 5660 | 5670 | 5660 | 104 |
| 324 | 20230726 | 133000 | 991920910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 325 | 20230726 | 132900 | 991920910 | 5670 | 5670 | 5670 | 5670 | 5 |
| 326 | 20230726 | 132800 | 991892560 | 5670 | 5670 | 5670 | 5670 | 3 |
| 327 | 20230726 | 132700 | 991875550 | 5670 | 5670 | 5670 | 5670 | 0 |
| 328 | 20230726 | 132600 | 991875550 | 5670 | 5660 | 5670 | 5660 | 12 |
| 329 | 20230726 | 132500 | 991807530 | 5630 | 5660 | 5660 | 5620 | 580 |
| 330 | 20230726 | 132400 | 988535010 | 5650 | 5650 | 5660 | 5650 | 71 |
| 331 | 20230726 | 132300 | 988133760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 332 | 20230726 | 132200 | 988133760 | 5650 | 5670 | 5670 | 5650 | 2 |
| 333 | 20230726 | 132100 | 988122440 | 5670 | 5670 | 5670 | 5670 | 5 |
| 334 | 20230726 | 132000 | 988094090 | 5670 | 5670 | 5670 | 5670 | 1 |
| 335 | 20230726 | 131900 | 988088420 | 5670 | 5670 | 5670 | 5670 | 1 |
| 336 | 20230726 | 131800 | 988082750 | 5670 | 5670 | 5670 | 5670 | 0 |
| 337 | 20230726 | 131700 | 988082750 | 5670 | 5660 | 5670 | 5660 | 11 |
| 338 | 20230726 | 131600 | 988020480 | 5670 | 5670 | 5670 | 5670 | 19 |
| 339 | 20230726 | 131500 | 987912750 | 5670 | 5670 | 5670 | 5670 | 20 |
| 340 | 20230726 | 131400 | 987799350 | 5670 | 5670 | 5670 | 5670 | 100 |
| 341 | 20230726 | 131300 | 987232350 | 5660 | 5640 | 5660 | 5620 | 258 |
| 342 | 20230726 | 131200 | 985777040 | 5640 | 5640 | 5640 | 5640 | 142 |
| 343 | 20230726 | 131100 | 984976160 | 5640 | 5640 | 5640 | 5640 | 3 |
| 344 | 20230726 | 131000 | 984959240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 345 | 20230726 | 130900 | 984959240 | 5640 | 5640 | 5640 | 5630 | 3527 |
| 346 | 20230726 | 130800 | 965102080 | 5640 | 5660 | 5660 | 5640 | 260 |
| 347 | 20230726 | 130700 | 963634420 | 5660 | 5660 | 5660 | 5660 | 11 |
| 348 | 20230726 | 130600 | 963572160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 349 | 20230726 | 130500 | 963572160 | 5650 | 5640 | 5650 | 5640 | 372 |
| 350 | 20230726 | 130400 | 961474060 | 5650 | 5650 | 5650 | 5640 | 45 |
| 351 | 20230726 | 130300 | 961220110 | 5640 | 5640 | 5640 | 5640 | 1028 |
| 352 | 20230726 | 130200 | 955422190 | 5640 | 5650 | 5650 | 5640 | 2041 |
| 353 | 20230726 | 130100 | 943910850 | 5650 | 5640 | 5650 | 5640 | 15 |
| 354 | 20230726 | 130000 | 943826130 | 5640 | 5640 | 5640 | 5640 | 0 |
| 355 | 20230726 | 125900 | 943826130 | 5640 | 5640 | 5640 | 5640 | 80 |
| 356 | 20230726 | 125800 | 943374930 | 5650 | 5650 | 5650 | 5650 | 278 |
| 357 | 20230726 | 125700 | 941804230 | 5650 | 5650 | 5650 | 5640 | 79 |
| 358 | 20230726 | 125600 | 941358080 | 5640 | 5640 | 5640 | 5640 | 350 |
| 359 | 20230726 | 125500 | 939384080 | 5650 | 5650 | 5650 | 5650 | 10 |
| 360 | 20230726 | 125400 | 939327580 | 5650 | 5640 | 5650 | 5640 | 101 |
| 361 | 20230726 | 125300 | 938757430 | 5640 | 5650 | 5650 | 5640 | 524 |
| 362 | 20230726 | 125200 | 935796910 | 5660 | 5650 | 5660 | 5650 | 21 |
| 363 | 20230726 | 125100 | 935678060 | 5660 | 5660 | 5660 | 5660 | 28 |
| 364 | 20230726 | 125000 | 935519580 | 5640 | 5640 | 5640 | 5640 | 1273 |
| 365 | 20230726 | 124900 | 928339860 | 5640 | 5640 | 5640 | 5640 | 6 |
| 366 | 20230726 | 124800 | 928306020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 367 | 20230726 | 124700 | 928306020 | 5640 | 5630 | 5640 | 5620 | 401 |
| 368 | 20230726 | 124600 | 926050990 | 5630 | 5630 | 5630 | 5630 | 1 |
| 369 | 20230726 | 124500 | 926045360 | 5620 | 5630 | 5630 | 5620 | 1271 |
| 370 | 20230726 | 124400 | 918898850 | 5630 | 5630 | 5630 | 5630 | 0 |
| 371 | 20230726 | 124300 | 918898850 | 5630 | 5650 | 5650 | 5630 | 2000 |
| 372 | 20230726 | 124200 | 907633130 | 5660 | 5660 | 5660 | 5660 | 10 |
| 373 | 20230726 | 124100 | 907576530 | 5660 | 5660 | 5660 | 5660 | 111 |
| 374 | 20230726 | 124000 | 906948270 | 5650 | 5650 | 5650 | 5650 | 136 |
| 375 | 20230726 | 123900 | 906179870 | 5650 | 5650 | 5650 | 5640 | 202 |
| 376 | 20230726 | 123800 | 905039630 | 5650 | 5650 | 5650 | 5650 | 142 |
| 377 | 20230726 | 123700 | 904237330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 378 | 20230726 | 123600 | 904237330 | 5650 | 5660 | 5660 | 5650 | 218 |
| 379 | 20230726 | 123500 | 903005430 | 5660 | 5660 | 5660 | 5660 | 2 |
| 380 | 20230726 | 123400 | 902994110 | 5660 | 5660 | 5660 | 5660 | 104 |
| 381 | 20230726 | 123300 | 902405470 | 5660 | 5660 | 5660 | 5660 | 19 |
| 382 | 20230726 | 123200 | 902297930 | 5650 | 5650 | 5650 | 5650 | 1062 |
| 383 | 20230726 | 123100 | 896297630 | 5650 | 5630 | 5650 | 5630 | 820 |
| 384 | 20230726 | 123000 | 891680030 | 5630 | 5630 | 5630 | 5620 | 202 |
| 385 | 20230726 | 122900 | 890543090 | 5630 | 5630 | 5630 | 5630 | 17 |
| 386 | 20230726 | 122800 | 890447380 | 5630 | 5630 | 5630 | 5630 | 82 |
| 387 | 20230726 | 122700 | 889985720 | 5620 | 5620 | 5620 | 5620 | 110 |
| 388 | 20230726 | 122600 | 889367520 | 5630 | 5620 | 5630 | 5620 | 101 |
| 389 | 20230726 | 122500 | 888798900 | 5630 | 5630 | 5630 | 5630 | 1108 |
| 390 | 20230726 | 122400 | 882560860 | 5630 | 5670 | 5670 | 5570 | 15502 |
| 391 | 20230726 | 122300 | 795565590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 392 | 20230726 | 122200 | 795565590 | 5660 | 5660 | 5660 | 5660 | 657 |
| 393 | 20230726 | 122100 | 791846970 | 5660 | 5660 | 5660 | 5660 | 10 |
| 394 | 20230726 | 122000 | 791790370 | 5650 | 5660 | 5660 | 5650 | 205 |
| 395 | 20230726 | 121900 | 790632070 | 5660 | 5660 | 5660 | 5660 | 1321 |
| 396 | 20230726 | 121800 | 783155210 | 5670 | 5660 | 5670 | 5660 | 116 |
| 397 | 20230726 | 121700 | 782497590 | 5670 | 5670 | 5670 | 5670 | 10 |
| 398 | 20230726 | 121600 | 782440890 | 5670 | 5670 | 5670 | 5670 | 205 |
| 399 | 20230726 | 121500 | 781278540 | 5670 | 5670 | 5670 | 5660 | 313 |
| 400 | 20230726 | 121400 | 779505830 | 5670 | 5670 | 5670 | 5660 | 38 |
| 401 | 20230726 | 121300 | 779290380 | 5670 | 5680 | 5680 | 5660 | 2996 |
| 402 | 20230726 | 121200 | 762310300 | 5670 | 5700 | 5700 | 5670 | 1252 |
| 403 | 20230726 | 121100 | 755197940 | 5700 | 5700 | 5700 | 5700 | 760 |
| 404 | 20230726 | 121000 | 750865940 | 5700 | 5700 | 5700 | 5700 | 11 |
| 405 | 20230726 | 120900 | 750803240 | 5700 | 5700 | 5700 | 5700 | 7 |
| 406 | 20230726 | 120800 | 750763340 | 5680 | 5700 | 5700 | 5680 | 105 |
| 407 | 20230726 | 120700 | 750166730 | 5690 | 5690 | 5690 | 5690 | 201 |
| 408 | 20230726 | 120600 | 749023040 | 5700 | 5700 | 5700 | 5700 | 1 |
| 409 | 20230726 | 120500 | 749017340 | 5680 | 5680 | 5680 | 5680 | 1 |
| 410 | 20230726 | 120400 | 749011660 | 5670 | 5690 | 5690 | 5670 | 2756 |
| 411 | 20230726 | 120300 | 733346960 | 5710 | 5690 | 5710 | 5690 | 397 |
| 412 | 20230726 | 120200 | 731088010 | 5700 | 5700 | 5700 | 5700 | 209 |
| 413 | 20230726 | 120100 | 729896710 | 5690 | 5690 | 5690 | 5690 | 20 |
| 414 | 20230726 | 120000 | 729782910 | 5690 | 5690 | 5690 | 5690 | 3 |
| 415 | 20230726 | 115900 | 729765840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 416 | 20230726 | 115800 | 729765840 | 5690 | 5690 | 5690 | 5680 | 381 |
| 417 | 20230726 | 115700 | 727600080 | 5690 | 5700 | 5700 | 5690 | 11 |
| 418 | 20230726 | 115600 | 727537480 | 5700 | 5700 | 5700 | 5700 | 12 |
| 419 | 20230726 | 115500 | 727469080 | 5700 | 5710 | 5710 | 5680 | 9121 |
| 420 | 20230726 | 115400 | 675575260 | 5710 | 5710 | 5710 | 5710 | 12 |
| 421 | 20230726 | 115300 | 675506740 | 5720 | 5720 | 5720 | 5720 | 2 |
| 422 | 20230726 | 115200 | 675495300 | 5720 | 5720 | 5720 | 5720 | 202 |
| 423 | 20230726 | 115100 | 674339860 | 5720 | 5720 | 5720 | 5720 | 3 |
| 424 | 20230726 | 115000 | 674322700 | 5720 | 5710 | 5720 | 5710 | 70 |
| 425 | 20230726 | 114900 | 673922640 | 5710 | 5710 | 5710 | 5710 | 206 |
| 426 | 20230726 | 114800 | 672746380 | 5710 | 5710 | 5710 | 5710 | 135 |
| 427 | 20230726 | 114700 | 671975530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 428 | 20230726 | 114600 | 671975530 | 5710 | 5720 | 5720 | 5710 | 281 |
| 429 | 20230726 | 114500 | 670371000 | 5720 | 5720 | 5720 | 5720 | 15 |
| 430 | 20230726 | 114400 | 670285200 | 5720 | 5720 | 5720 | 5720 | 208 |
| 431 | 20230726 | 114300 | 669095440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 432 | 20230726 | 114200 | 669095440 | 5700 | 5700 | 5700 | 5700 | 8 |
| 433 | 20230726 | 114100 | 669049840 | 5710 | 5710 | 5720 | 5700 | 2526 |
| 434 | 20230726 | 114000 | 654633920 | 5710 | 5720 | 5720 | 5710 | 185 |
| 435 | 20230726 | 113900 | 653576720 | 5720 | 5720 | 5720 | 5720 | 111 |
| 436 | 20230726 | 113800 | 652941800 | 5720 | 5720 | 5720 | 5720 | 1277 |
| 437 | 20230726 | 113700 | 645637360 | 5720 | 5720 | 5720 | 5720 | 164 |
| 438 | 20230726 | 113600 | 644699280 | 5720 | 5720 | 5720 | 5720 | 405 |
| 439 | 20230726 | 113500 | 642382680 | 5720 | 5720 | 5720 | 5720 | 33 |
| 440 | 20230726 | 113400 | 642193920 | 5720 | 5720 | 5720 | 5720 | 81 |
| 441 | 20230726 | 113300 | 641730600 | 5720 | 5720 | 5720 | 5720 | 0 |
| 442 | 20230726 | 113200 | 641730600 | 5720 | 5720 | 5720 | 5720 | 30 |
| 443 | 20230726 | 113100 | 641559000 | 5720 | 5720 | 5720 | 5720 | 11 |
| 444 | 20230726 | 113000 | 641496080 | 5720 | 5730 | 5730 | 5720 | 267 |
| 445 | 20230726 | 112900 | 639968000 | 5720 | 5720 | 5730 | 5720 | 332 |
| 446 | 20230726 | 112800 | 638065690 | 5730 | 5730 | 5730 | 5730 | 9 |
| 447 | 20230726 | 112700 | 638014120 | 5720 | 5720 | 5720 | 5720 | 43 |
| 448 | 20230726 | 112600 | 637768160 | 5720 | 5720 | 5720 | 5720 | 51 |
| 449 | 20230726 | 112500 | 637476440 | 5720 | 5720 | 5720 | 5720 | 95 |
| 450 | 20230726 | 112400 | 636933040 | 5720 | 5720 | 5720 | 5720 | 1 |
| 451 | 20230726 | 112300 | 636927320 | 5710 | 5720 | 5720 | 5710 | 1569 |
| 452 | 20230726 | 112200 | 627968320 | 5730 | 5730 | 5730 | 5730 | 130 |
| 453 | 20230726 | 112100 | 627223420 | 5720 | 5720 | 5720 | 5720 | 162 |
| 454 | 20230726 | 112000 | 626296780 | 5730 | 5730 | 5730 | 5730 | 1956 |
| 455 | 20230726 | 111900 | 615088900 | 5730 | 5730 | 5730 | 5730 | 0 |
| 456 | 20230726 | 111800 | 615088900 | 5730 | 5730 | 5730 | 5720 | 121 |
| 457 | 20230726 | 111700 | 614396070 | 5730 | 5730 | 5730 | 5730 | 1 |
| 458 | 20230726 | 111600 | 614390340 | 5730 | 5720 | 5730 | 5720 | 124 |
| 459 | 20230726 | 111500 | 613679960 | 5720 | 5710 | 5720 | 5710 | 142 |
| 460 | 20230726 | 111400 | 612868030 | 5720 | 5720 | 5720 | 5720 | 6 |
| 461 | 20230726 | 111300 | 612833710 | 5720 | 5720 | 5720 | 5720 | 120 |
| 462 | 20230726 | 111200 | 612147310 | 5720 | 5720 | 5720 | 5720 | 0 |
| 463 | 20230726 | 111100 | 612147310 | 5720 | 5720 | 5720 | 5720 | 2 |
| 464 | 20230726 | 111000 | 612135870 | 5720 | 5720 | 5720 | 5720 | 200 |
| 465 | 20230726 | 110900 | 610991870 | 5720 | 5720 | 5720 | 5720 | 12 |
| 466 | 20230726 | 110800 | 610923230 | 5720 | 5720 | 5720 | 5720 | 1 |
| 467 | 20230726 | 110700 | 610917510 | 5700 | 5700 | 5700 | 5700 | 0 |
| 468 | 20230726 | 110600 | 610917510 | 5700 | 5700 | 5700 | 5700 | 0 |
| 469 | 20230726 | 110500 | 610917510 | 5700 | 5700 | 5700 | 5700 | 0 |
| 470 | 20230726 | 110400 | 610917510 | 5700 | 5700 | 5700 | 5700 | 100 |
| 471 | 20230726 | 110300 | 610347510 | 5700 | 5710 | 5710 | 5690 | 3757 |
| 472 | 20230726 | 110200 | 588931010 | 5720 | 5720 | 5720 | 5710 | 492 |
| 473 | 20230726 | 110100 | 586121260 | 5730 | 5730 | 5730 | 5730 | 7 |
| 474 | 20230726 | 110000 | 586081150 | 5710 | 5720 | 5720 | 5710 | 306 |
| 475 | 20230726 | 105900 | 584332010 | 5730 | 5730 | 5730 | 5730 | 91 |
| 476 | 20230726 | 105800 | 583810580 | 5730 | 5720 | 5730 | 5720 | 35 |
| 477 | 20230726 | 105700 | 583610340 | 5720 | 5730 | 5730 | 5720 | 68 |
| 478 | 20230726 | 105600 | 583221360 | 5720 | 5730 | 5730 | 5720 | 2345 |
| 479 | 20230726 | 105500 | 569795310 | 5730 | 5730 | 5730 | 5730 | 194 |
| 480 | 20230726 | 105400 | 568683690 | 5730 | 5730 | 5730 | 5730 | 4 |
| 481 | 20230726 | 105300 | 568660770 | 5710 | 5710 | 5710 | 5710 | 417 |
| 482 | 20230726 | 105200 | 566279700 | 5700 | 5720 | 5720 | 5700 | 277 |
| 483 | 20230726 | 105100 | 564698930 | 5710 | 5720 | 5720 | 5710 | 237 |
| 484 | 20230726 | 105000 | 563345550 | 5720 | 5720 | 5720 | 5710 | 1371 |
| 485 | 20230726 | 104900 | 555503440 | 5710 | 5710 | 5710 | 5710 | 2261 |
| 486 | 20230726 | 104800 | 542593130 | 5700 | 5700 | 5700 | 5700 | 3561 |
| 487 | 20230726 | 104700 | 522295430 | 5700 | 5700 | 5700 | 5700 | 486 |
| 488 | 20230726 | 104600 | 519525230 | 5700 | 5700 | 5700 | 5700 | 225 |
| 489 | 20230726 | 104500 | 518242730 | 5710 | 5700 | 5710 | 5700 | 502 |
| 490 | 20230726 | 104400 | 515381320 | 5700 | 5700 | 5700 | 5700 | 879 |
| 491 | 20230726 | 104300 | 510371020 | 5700 | 5710 | 5710 | 5700 | 878 |
| 492 | 20230726 | 104200 | 505359980 | 5700 | 5710 | 5710 | 5700 | 1167 |
| 493 | 20230726 | 104100 | 498707660 | 5700 | 5700 | 5700 | 5700 | 33 |
| 494 | 20230726 | 104000 | 498519560 | 5700 | 5710 | 5710 | 5690 | 2632 |
| 495 | 20230726 | 103900 | 483518090 | 5710 | 5760 | 5760 | 5710 | 6329 |
| 496 | 20230726 | 103800 | 447239720 | 5760 | 5760 | 5760 | 5750 | 1431 |
| 497 | 20230726 | 103700 | 438999460 | 5760 | 5770 | 5770 | 5760 | 420 |
| 498 | 20230726 | 103600 | 436580250 | 5760 | 5770 | 5770 | 5760 | 165 |
| 499 | 20230726 | 103500 | 435628800 | 5770 | 5780 | 5780 | 5770 | 552 |
| 500 | 20230726 | 103400 | 432442090 | 5790 | 5780 | 5790 | 5780 | 12 |
| 501 | 20230726 | 103300 | 432372720 | 5780 | 5780 | 5780 | 5780 | 0 |
| 502 | 20230726 | 103200 | 432372720 | 5780 | 5780 | 5780 | 5780 | 1 |
| 503 | 20230726 | 103100 | 432366940 | 5780 | 5780 | 5780 | 5780 | 1 |
| 504 | 20230726 | 103000 | 432361160 | 5780 | 5780 | 5780 | 5780 | 1000 |
| 505 | 20230726 | 102900 | 426581160 | 5800 | 5800 | 5800 | 5800 | 1 |
| 506 | 20230726 | 102800 | 426575360 | 5780 | 5780 | 5780 | 5780 | 1673 |
| 507 | 20230726 | 102700 | 416905420 | 5770 | 5770 | 5770 | 5770 | 0 |
| 508 | 20230726 | 102600 | 416905420 | 5770 | 5770 | 5770 | 5770 | 20 |
| 509 | 20230726 | 102500 | 416790020 | 5770 | 5770 | 5770 | 5770 | 110 |
| 510 | 20230726 | 102400 | 416155320 | 5760 | 5780 | 5800 | 5760 | 2725 |
| 511 | 20230726 | 102300 | 400420930 | 5780 | 5780 | 5780 | 5780 | 0 |
| 512 | 20230726 | 102200 | 400420930 | 5780 | 5780 | 5780 | 5780 | 1050 |
| 513 | 20230726 | 102100 | 394351930 | 5780 | 5780 | 5780 | 5780 | 47 |
| 514 | 20230726 | 102000 | 394080270 | 5780 | 5800 | 5800 | 5780 | 268 |
| 515 | 20230726 | 101900 | 392528150 | 5780 | 5780 | 5780 | 5780 | 100 |
| 516 | 20230726 | 101800 | 391950150 | 5780 | 5810 | 5810 | 5780 | 3218 |
| 517 | 20230726 | 101700 | 373303840 | 5820 | 5820 | 5820 | 5820 | 10 |
| 518 | 20230726 | 101600 | 373245640 | 5810 | 5820 | 5820 | 5810 | 417 |
| 519 | 20230726 | 101500 | 370822670 | 5820 | 5820 | 5820 | 5820 | 9 |
| 520 | 20230726 | 101400 | 370770290 | 5810 | 5810 | 5810 | 5810 | 11 |
| 521 | 20230726 | 101300 | 370706380 | 5810 | 5810 | 5810 | 5810 | 504 |
| 522 | 20230726 | 101200 | 367778140 | 5820 | 5810 | 5820 | 5810 | 814 |
| 523 | 20230726 | 101100 | 363048790 | 5840 | 5840 | 5840 | 5840 | 1 |
| 524 | 20230726 | 101000 | 363042950 | 5820 | 5810 | 5820 | 5800 | 2156 |
| 525 | 20230726 | 100900 | 350511310 | 5810 | 5820 | 5820 | 5810 | 101 |
| 526 | 20230726 | 100800 | 349924490 | 5810 | 5810 | 5810 | 5810 | 1 |
| 527 | 20230726 | 100700 | 349918680 | 5800 | 5810 | 5810 | 5800 | 51 |
| 528 | 20230726 | 100600 | 349622780 | 5800 | 5810 | 5810 | 5800 | 2374 |
| 529 | 20230726 | 100500 | 335847320 | 5810 | 5820 | 5820 | 5810 | 60 |
| 530 | 20230726 | 100400 | 335498710 | 5820 | 5820 | 5820 | 5820 | 15 |
| 531 | 20230726 | 100300 | 335411410 | 5820 | 5820 | 5820 | 5820 | 201 |
| 532 | 20230726 | 100200 | 334241590 | 5830 | 5830 | 5830 | 5830 | 283 |
| 533 | 20230726 | 100100 | 332591700 | 5840 | 5850 | 5850 | 5840 | 1207 |
| 534 | 20230726 | 100000 | 325542810 | 5840 | 5840 | 5840 | 5840 | 0 |
| 535 | 20230726 | 095900 | 325542810 | 5840 | 5840 | 5840 | 5840 | 500 |
| 536 | 20230726 | 095800 | 322622810 | 5820 | 5820 | 5820 | 5820 | 600 |
| 537 | 20230726 | 095700 | 319130810 | 5810 | 5810 | 5810 | 5810 | 0 |
| 538 | 20230726 | 095600 | 319130810 | 5810 | 5810 | 5810 | 5800 | 167 |
| 539 | 20230726 | 095500 | 318160640 | 5800 | 5800 | 5800 | 5800 | 5 |
| 540 | 20230726 | 095400 | 318131640 | 5800 | 5810 | 5810 | 5800 | 100 |
| 541 | 20230726 | 095300 | 317551140 | 5800 | 5800 | 5800 | 5800 | 0 |
| 542 | 20230726 | 095200 | 317551140 | 5800 | 5810 | 5810 | 5780 | 3856 |
| 543 | 20230726 | 095100 | 295200110 | 5810 | 5810 | 5850 | 5810 | 320 |
| 544 | 20230726 | 095000 | 293338110 | 5810 | 5820 | 5820 | 5810 | 1500 |
| 545 | 20230726 | 094900 | 284613940 | 5810 | 5810 | 5810 | 5810 | 0 |
| 546 | 20230726 | 094800 | 284613940 | 5810 | 5810 | 5810 | 5810 | 4 |
| 547 | 20230726 | 094700 | 284590700 | 5820 | 5840 | 5840 | 5820 | 1102 |
| 548 | 20230726 | 094600 | 278173320 | 5840 | 5840 | 5840 | 5840 | 69 |
| 549 | 20230726 | 094500 | 277770360 | 5850 | 5860 | 5860 | 5850 | 10 |
| 550 | 20230726 | 094400 | 277711770 | 5860 | 5850 | 5860 | 5850 | 8 |
| 551 | 20230726 | 094300 | 277664930 | 5840 | 5860 | 5860 | 5840 | 2251 |
| 552 | 20230726 | 094200 | 264518690 | 5840 | 5840 | 5850 | 5840 | 1458 |
| 553 | 20230726 | 094100 | 256003470 | 5830 | 5830 | 5830 | 5830 | 259 |
| 554 | 20230726 | 094000 | 254493500 | 5840 | 5840 | 5870 | 5840 | 904 |
| 555 | 20230726 | 093900 | 249214050 | 5840 | 5840 | 5840 | 5840 | 2 |
| 556 | 20230726 | 093800 | 249202370 | 5830 | 5840 | 5880 | 5830 | 1069 |
| 557 | 20230726 | 093700 | 242959350 | 5840 | 5890 | 5890 | 5840 | 15 |
| 558 | 20230726 | 093600 | 242871490 | 5890 | 5860 | 5890 | 5860 | 2483 |
| 559 | 20230726 | 093500 | 228312860 | 5860 | 5830 | 5860 | 5820 | 1537 |
| 560 | 20230726 | 093400 | 219354410 | 5830 | 5840 | 5840 | 5830 | 281 |
| 561 | 20230726 | 093300 | 217716080 | 5840 | 5830 | 5840 | 5830 | 1000 |
| 562 | 20230726 | 093200 | 211883400 | 5830 | 5820 | 5830 | 5810 | 1093 |
| 563 | 20230726 | 093100 | 205521140 | 5820 | 5820 | 5820 | 5820 | 9 |
| 564 | 20230726 | 093000 | 205468760 | 5790 | 5800 | 5800 | 5790 | 396 |
| 565 | 20230726 | 092900 | 203173970 | 5790 | 5780 | 5790 | 5780 | 1118 |
| 566 | 20230726 | 092800 | 196701560 | 5790 | 5790 | 5820 | 5790 | 2530 |
| 567 | 20230726 | 092700 | 182036100 | 5790 | 5780 | 5790 | 5780 | 2572 |
| 568 | 20230726 | 092600 | 167151060 | 5760 | 5760 | 5760 | 5760 | 100 |
| 569 | 20230726 | 092500 | 166575060 | 5790 | 5760 | 5800 | 5760 | 1951 |
| 570 | 20230726 | 092400 | 155328120 | 5750 | 5810 | 5810 | 5750 | 5623 |
| 571 | 20230726 | 092300 | 122808640 | 5800 | 5820 | 5820 | 5800 | 1011 |
| 572 | 20230726 | 092200 | 116936930 | 5820 | 5820 | 5820 | 5810 | 941 |
| 573 | 20230726 | 092100 | 111467120 | 5820 | 5830 | 5840 | 5810 | 2344 |
| 574 | 20230726 | 092000 | 97822700 | 5830 | 5830 | 5830 | 5830 | 479 |
| 575 | 20230726 | 091900 | 95030130 | 5840 | 5830 | 5840 | 5830 | 1147 |
| 576 | 20230726 | 091800 | 88342950 | 5840 | 5840 | 5840 | 5840 | 31 |
| 577 | 20230726 | 091700 | 88161910 | 5840 | 5850 | 5850 | 5840 | 248 |
| 578 | 20230726 | 091600 | 86713140 | 5850 | 5850 | 5850 | 5830 | 685 |
| 579 | 20230726 | 091500 | 82712250 | 5850 | 5850 | 5850 | 5840 | 1321 |
| 580 | 20230726 | 091400 | 74993480 | 5850 | 5850 | 5860 | 5850 | 3468 |
| 581 | 20230726 | 091300 | 54704370 | 5860 | 5850 | 5860 | 5850 | 1226 |
| 582 | 20230726 | 091200 | 47532010 | 5850 | 5860 | 5860 | 5850 | 1468 |
| 583 | 20230726 | 091100 | 38943950 | 5860 | 5860 | 5860 | 5850 | 102 |
| 584 | 20230726 | 091000 | 38347230 | 5850 | 5860 | 5870 | 5850 | 951 |
| 585 | 20230726 | 090900 | 32782760 | 5850 | 5860 | 5870 | 5850 | 620 |
| 586 | 20230726 | 090800 | 29152050 | 5870 | 5870 | 5870 | 5860 | 110 |
| 587 | 20230726 | 090700 | 28507170 | 5880 | 5870 | 5880 | 5860 | 782 |
| 588 | 20230726 | 090600 | 23920920 | 5870 | 5880 | 5880 | 5870 | 495 |
| 589 | 20230726 | 090500 | 21014210 | 5880 | 5920 | 5920 | 5880 | 981 |
| 590 | 20230726 | 090400 | 15242730 | 5920 | 5920 | 5930 | 5920 | 5 |
| 591 | 20230726 | 090300 | 15213120 | 5880 | 5880 | 5880 | 5880 | 1 |
| 592 | 20230726 | 090200 | 15207240 | 5930 | 5900 | 5930 | 5880 | 21 |
| 593 | 20230726 | 090100 | 15083670 | 5860 | 5860 | 5860 | 5860 | 0 |
| 594 | 20230726 | 090000 | 15083670 | 5860 | 5860 | 5890 | 5860 | 2574 |