28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 6898 |
| 3 | 20230726 | 183700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20230726 | 183600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20230726 | 183500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20230726 | 183400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20230726 | 183300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20230726 | 183200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20230726 | 183100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20230726 | 183000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20230726 | 182900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20230726 | 182800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20230726 | 182700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20230726 | 182600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20230726 | 182500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20230726 | 182400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20230726 | 182300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20230726 | 182200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20230726 | 182100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20230726 | 182000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20230726 | 181900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20230726 | 181800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20230726 | 181700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20230726 | 181600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20230726 | 181500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20230726 | 181400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20230726 | 181300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20230726 | 181200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20230726 | 181100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20230726 | 181000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20230726 | 180900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20230726 | 180800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 6898 |
| 33 | 20230726 | 180700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20230726 | 180600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20230726 | 180500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20230726 | 180400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20230726 | 180300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20230726 | 180200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20230726 | 180100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20230726 | 180000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20230726 | 175900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20230726 | 175800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20230726 | 175700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20230726 | 175600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20230726 | 175500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20230726 | 175400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20230726 | 175300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20230726 | 175200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20230726 | 175100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20230726 | 175000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20230726 | 174900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20230726 | 174800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20230726 | 174700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20230726 | 174600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20230726 | 174500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20230726 | 174400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20230726 | 174300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20230726 | 174200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20230726 | 174100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20230726 | 174000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20230726 | 173900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20230726 | 173800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 6898 |
| 63 | 20230726 | 173700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20230726 | 173600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20230726 | 173500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20230726 | 173400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20230726 | 173300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20230726 | 173200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20230726 | 173100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20230726 | 173000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20230726 | 172900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20230726 | 172800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20230726 | 172700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20230726 | 172600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20230726 | 172500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20230726 | 172400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20230726 | 172300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20230726 | 172200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20230726 | 172100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20230726 | 172000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20230726 | 171900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20230726 | 171800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20230726 | 171700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20230726 | 171600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20230726 | 171500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20230726 | 171400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20230726 | 171300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20230726 | 171200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20230726 | 171100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20230726 | 171000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20230726 | 170900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20230726 | 170800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 6898 |
| 93 | 20230726 | 170700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20230726 | 170600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20230726 | 170500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20230726 | 170400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20230726 | 170300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20230726 | 170200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20230726 | 170100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20230726 | 170000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20230726 | 165900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20230726 | 165800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20230726 | 165700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20230726 | 165600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20230726 | 165500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20230726 | 165400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20230726 | 165300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20230726 | 165200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20230726 | 165100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20230726 | 165000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20230726 | 164900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20230726 | 164800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20230726 | 164700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20230726 | 164600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20230726 | 164500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20230726 | 164400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20230726 | 164300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20230726 | 164200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20230726 | 164100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20230726 | 164000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20230726 | 163900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20230726 | 163800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 6898 |
| 123 | 20230726 | 163700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20230726 | 163600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20230726 | 163500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20230726 | 163400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20230726 | 163300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20230726 | 163200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20230726 | 163100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20230726 | 163000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20230726 | 162900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20230726 | 162800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20230726 | 162700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20230726 | 162600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20230726 | 162500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20230726 | 162400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20230726 | 162300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20230726 | 162200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20230726 | 162100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20230726 | 162000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20230726 | 161900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20230726 | 161800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20230726 | 161700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20230726 | 161600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20230726 | 161500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20230726 | 161400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20230726 | 161300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20230726 | 161200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20230726 | 161100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20230726 | 161000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20230726 | 160900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20230726 | 160800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 6898 |
| 153 | 20230726 | 160700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20230726 | 160600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20230726 | 160500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20230726 | 160400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20230726 | 160300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20230726 | 160200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20230726 | 160100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20230726 | 160000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20230726 | 155900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20230726 | 155800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20230726 | 155700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20230726 | 155600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20230726 | 155500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20230726 | 155400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20230726 | 155300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20230726 | 155200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20230726 | 155100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20230726 | 155000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20230726 | 154900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20230726 | 154800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20230726 | 154700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20230726 | 154600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20230726 | 154500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20230726 | 154400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20230726 | 154300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20230726 | 154200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20230726 | 154100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20230726 | 154000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20230726 | 153900 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20230726 | 153800 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 6898 |
| 183 | 20230726 | 153700 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20230726 | 153600 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20230726 | 153500 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20230726 | 153400 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20230726 | 153300 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20230726 | 153200 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20230726 | 153100 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20230726 | 153000 | 1199309260 | 3935 | 3935 | 3935 | 3935 | 6898 |
| 191 | 20230726 | 152900 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 192 | 20230726 | 152800 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 193 | 20230726 | 152700 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 194 | 20230726 | 152600 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 195 | 20230726 | 152500 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 196 | 20230726 | 152400 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 197 | 20230726 | 152300 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 198 | 20230726 | 152200 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 199 | 20230726 | 152100 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 200 | 20230726 | 152000 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 201 | 20230726 | 151900 | 1172165630 | 3955 | 3955 | 3955 | 3955 | 667 |
| 202 | 20230726 | 151800 | 1169527645 | 3955 | 3955 | 3955 | 3955 | 334 |
| 203 | 20230726 | 151700 | 1168206675 | 3960 | 3960 | 3960 | 3960 | 124 |
| 204 | 20230726 | 151600 | 1167715635 | 3950 | 3950 | 3960 | 3950 | 406 |
| 205 | 20230726 | 151500 | 1166111925 | 3960 | 3960 | 3960 | 3950 | 2326 |
| 206 | 20230726 | 151400 | 1156907285 | 3960 | 3960 | 3960 | 3960 | 1 |
| 207 | 20230726 | 151300 | 1156903325 | 3965 | 3960 | 3965 | 3960 | 657 |
| 208 | 20230726 | 151200 | 1154298690 | 3925 | 3950 | 3960 | 3925 | 487 |
| 209 | 20230726 | 151100 | 1152373065 | 3950 | 3945 | 3950 | 3945 | 200 |
| 210 | 20230726 | 151000 | 1151583445 | 3920 | 3920 | 3940 | 3920 | 1467 |
| 211 | 20230726 | 150900 | 1145832780 | 3950 | 3925 | 3950 | 3920 | 612 |
| 212 | 20230726 | 150800 | 1143432685 | 3925 | 3940 | 3940 | 3925 | 1029 |
| 213 | 20230726 | 150700 | 1139393700 | 3940 | 3940 | 3940 | 3940 | 278 |
| 214 | 20230726 | 150600 | 1138298380 | 3940 | 3950 | 3950 | 3940 | 323 |
| 215 | 20230726 | 150500 | 1137025260 | 3950 | 3950 | 3955 | 3950 | 190 |
| 216 | 20230726 | 150400 | 1136274510 | 3950 | 3950 | 3950 | 3940 | 2965 |
| 217 | 20230726 | 150300 | 1124563245 | 3950 | 3955 | 3960 | 3950 | 1915 |
| 218 | 20230726 | 150200 | 1116981665 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20230726 | 150100 | 1116981665 | 3950 | 3950 | 3955 | 3950 | 3039 |
| 220 | 20230726 | 150000 | 1104963745 | 3950 | 3940 | 3950 | 3940 | 855 |
| 221 | 20230726 | 145900 | 1101589875 | 3940 | 3930 | 3940 | 3930 | 3507 |
| 222 | 20230726 | 145800 | 1087781020 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20230726 | 145700 | 1087781020 | 3930 | 3930 | 3930 | 3930 | 250 |
| 224 | 20230726 | 145600 | 1086798520 | 3930 | 3935 | 3935 | 3930 | 850 |
| 225 | 20230726 | 145500 | 1083457520 | 3940 | 3940 | 3940 | 3940 | 717 |
| 226 | 20230726 | 145400 | 1080632540 | 3940 | 3940 | 3940 | 3940 | 133 |
| 227 | 20230726 | 145300 | 1080108520 | 3940 | 3935 | 3940 | 3935 | 849 |
| 228 | 20230726 | 145200 | 1076763560 | 3940 | 3925 | 3940 | 3925 | 27 |
| 229 | 20230726 | 145100 | 1076657435 | 3920 | 3920 | 3920 | 3920 | 16 |
| 230 | 20230726 | 145000 | 1076594715 | 3920 | 3920 | 3920 | 3920 | 1086 |
| 231 | 20230726 | 144900 | 1072337595 | 3920 | 3930 | 3930 | 3920 | 1511 |
| 232 | 20230726 | 144800 | 1066414455 | 3930 | 3930 | 3930 | 3930 | 223 |
| 233 | 20230726 | 144700 | 1065538065 | 3930 | 3930 | 3930 | 3930 | 30 |
| 234 | 20230726 | 144600 | 1065420165 | 3945 | 3940 | 3945 | 3940 | 208 |
| 235 | 20230726 | 144500 | 1064600585 | 3945 | 3945 | 3945 | 3940 | 12 |
| 236 | 20230726 | 144400 | 1064553290 | 3945 | 3945 | 3945 | 3945 | 100 |
| 237 | 20230726 | 144300 | 1064158790 | 3935 | 3935 | 3935 | 3935 | 110 |
| 238 | 20230726 | 144200 | 1063725940 | 3940 | 3955 | 3955 | 3940 | 16 |
| 239 | 20230726 | 144100 | 1063662825 | 3945 | 3945 | 3945 | 3945 | 614 |
| 240 | 20230726 | 144000 | 1061240595 | 3960 | 3945 | 3960 | 3945 | 32 |
| 241 | 20230726 | 143900 | 1061114100 | 3945 | 3965 | 3965 | 3940 | 850 |
| 242 | 20230726 | 143800 | 1057752255 | 3965 | 3935 | 3965 | 3935 | 6766 |
| 243 | 20230726 | 143700 | 1031126685 | 3920 | 3920 | 3920 | 3920 | 0 |
| 244 | 20230726 | 143600 | 1031126685 | 3920 | 3920 | 3920 | 3920 | 872 |
| 245 | 20230726 | 143500 | 1027708445 | 3920 | 3920 | 3920 | 3920 | 27 |
| 246 | 20230726 | 143400 | 1027602605 | 3915 | 3920 | 3920 | 3915 | 36 |
| 247 | 20230726 | 143300 | 1027461660 | 3915 | 3920 | 3920 | 3915 | 5 |
| 248 | 20230726 | 143200 | 1027442065 | 3930 | 3930 | 3930 | 3930 | 760 |
| 249 | 20230726 | 143100 | 1024455265 | 3935 | 3940 | 3940 | 3935 | 17 |
| 250 | 20230726 | 143000 | 1024388295 | 3940 | 3940 | 3940 | 3940 | 34 |
| 251 | 20230726 | 142900 | 1024254335 | 3940 | 3940 | 3940 | 3940 | 100 |
| 252 | 20230726 | 142800 | 1023860335 | 3935 | 3925 | 3935 | 3920 | 823 |
| 253 | 20230726 | 142700 | 1020628675 | 3910 | 3930 | 3930 | 3910 | 2355 |
| 254 | 20230726 | 142600 | 1011397375 | 3910 | 3930 | 3930 | 3910 | 430 |
| 255 | 20230726 | 142500 | 1009708075 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20230726 | 142400 | 1009708075 | 3900 | 3900 | 3900 | 3900 | 0 |
| 257 | 20230726 | 142300 | 1009708075 | 3900 | 3920 | 3930 | 3900 | 1337 |
| 258 | 20230726 | 142200 | 1004466405 | 3910 | 3910 | 3910 | 3910 | 100 |
| 259 | 20230726 | 142100 | 1004075405 | 3915 | 3920 | 3925 | 3915 | 93 |
| 260 | 20230726 | 142000 | 1003710730 | 3925 | 3920 | 3925 | 3920 | 241 |
| 261 | 20230726 | 141900 | 1002765375 | 3930 | 3930 | 3930 | 3930 | 1284 |
| 262 | 20230726 | 141800 | 997719255 | 3930 | 3930 | 3930 | 3930 | 5 |
| 263 | 20230726 | 141700 | 997699605 | 3930 | 3930 | 3930 | 3930 | 911 |
| 264 | 20230726 | 141600 | 994119375 | 3935 | 3910 | 3935 | 3910 | 275 |
| 265 | 20230726 | 141500 | 993044100 | 3910 | 3910 | 3910 | 3900 | 34 |
| 266 | 20230726 | 141400 | 992911260 | 3910 | 3910 | 3910 | 3910 | 157 |
| 267 | 20230726 | 141300 | 992297390 | 3895 | 3900 | 3900 | 3895 | 507 |
| 268 | 20230726 | 141200 | 990320100 | 3900 | 3910 | 3910 | 3895 | 1102 |
| 269 | 20230726 | 141100 | 986023290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 270 | 20230726 | 141000 | 986023290 | 3915 | 3900 | 3915 | 3900 | 267 |
| 271 | 20230726 | 140900 | 984979015 | 3900 | 3900 | 3900 | 3900 | 679 |
| 272 | 20230726 | 140800 | 982330915 | 3895 | 3895 | 3895 | 3895 | 6 |
| 273 | 20230726 | 140700 | 982307545 | 3900 | 3900 | 3900 | 3895 | 3009 |
| 274 | 20230726 | 140600 | 970587270 | 3900 | 3900 | 3900 | 3900 | 0 |
| 275 | 20230726 | 140500 | 970587270 | 3900 | 3905 | 3905 | 3900 | 1072 |
| 276 | 20230726 | 140400 | 966404540 | 3900 | 3920 | 3920 | 3900 | 500 |
| 277 | 20230726 | 140300 | 964450125 | 3935 | 3920 | 3935 | 3900 | 1953 |
| 278 | 20230726 | 140200 | 956826830 | 3920 | 3920 | 3920 | 3920 | 30 |
| 279 | 20230726 | 140100 | 956709230 | 3900 | 3950 | 3965 | 3900 | 1911 |
| 280 | 20230726 | 140000 | 949240625 | 3910 | 3925 | 3955 | 3910 | 430 |
| 281 | 20230726 | 135900 | 947553135 | 3955 | 3920 | 3955 | 3920 | 675 |
| 282 | 20230726 | 135800 | 944905010 | 3930 | 3925 | 3930 | 3925 | 50 |
| 283 | 20230726 | 135700 | 944708585 | 3920 | 3920 | 3920 | 3920 | 720 |
| 284 | 20230726 | 135600 | 941886185 | 3920 | 3905 | 3920 | 3905 | 272 |
| 285 | 20230726 | 135500 | 940822420 | 3900 | 3900 | 3910 | 3900 | 1427 |
| 286 | 20230726 | 135400 | 935244610 | 3900 | 3905 | 3910 | 3900 | 550 |
| 287 | 20230726 | 135300 | 933097775 | 3910 | 3915 | 3920 | 3910 | 2918 |
| 288 | 20230726 | 135200 | 921677400 | 3920 | 3935 | 3935 | 3920 | 543 |
| 289 | 20230726 | 135100 | 919544985 | 3920 | 3925 | 3925 | 3920 | 1951 |
| 290 | 20230726 | 135000 | 911893205 | 3940 | 3930 | 3940 | 3930 | 354 |
| 291 | 20230726 | 134900 | 910498755 | 3920 | 3920 | 3920 | 3920 | 134 |
| 292 | 20230726 | 134800 | 909973475 | 3920 | 3920 | 3920 | 3920 | 0 |
| 293 | 20230726 | 134700 | 909973475 | 3920 | 3920 | 3920 | 3920 | 1 |
| 294 | 20230726 | 134600 | 909969555 | 3920 | 3940 | 3940 | 3920 | 837 |
| 295 | 20230726 | 134500 | 906688495 | 3920 | 3920 | 3920 | 3920 | 130 |
| 296 | 20230726 | 134400 | 906178895 | 3920 | 3920 | 3920 | 3920 | 350 |
| 297 | 20230726 | 134300 | 904806895 | 3920 | 3920 | 3920 | 3920 | 627 |
| 298 | 20230726 | 134200 | 902349055 | 3920 | 3920 | 3920 | 3920 | 506 |
| 299 | 20230726 | 134100 | 900365535 | 3920 | 3920 | 3920 | 3920 | 123 |
| 300 | 20230726 | 134000 | 899883375 | 3920 | 3925 | 3950 | 3920 | 497 |
| 301 | 20230726 | 133900 | 897932885 | 3925 | 3955 | 3955 | 3925 | 2043 |
| 302 | 20230726 | 133800 | 889882545 | 3955 | 3960 | 3960 | 3950 | 2046 |
| 303 | 20230726 | 133700 | 881795280 | 3960 | 3935 | 3960 | 3930 | 2776 |
| 304 | 20230726 | 133600 | 870831955 | 3940 | 3940 | 3940 | 3940 | 800 |
| 305 | 20230726 | 133500 | 867679955 | 3940 | 3940 | 3940 | 3940 | 58 |
| 306 | 20230726 | 133400 | 867451435 | 3940 | 3940 | 3940 | 3940 | 221 |
| 307 | 20230726 | 133300 | 866580695 | 3940 | 3935 | 3940 | 3915 | 140 |
| 308 | 20230726 | 133200 | 866030385 | 3935 | 3940 | 3940 | 3900 | 43 |
| 309 | 20230726 | 133100 | 865862575 | 3900 | 3900 | 3900 | 3900 | 105 |
| 310 | 20230726 | 133000 | 865453075 | 3900 | 3910 | 3945 | 3900 | 571 |
| 311 | 20230726 | 132900 | 863223570 | 3910 | 3910 | 3910 | 3910 | 215 |
| 312 | 20230726 | 132800 | 862382920 | 3910 | 3930 | 3930 | 3910 | 130 |
| 313 | 20230726 | 132700 | 861873440 | 3930 | 3930 | 3930 | 3930 | 10 |
| 314 | 20230726 | 132600 | 861834140 | 3910 | 3945 | 3945 | 3905 | 879 |
| 315 | 20230726 | 132500 | 858387705 | 3945 | 3945 | 3945 | 3945 | 111 |
| 316 | 20230726 | 132400 | 857949810 | 3945 | 3955 | 3955 | 3945 | 239 |
| 317 | 20230726 | 132300 | 857004650 | 3960 | 3925 | 3960 | 3910 | 155 |
| 318 | 20230726 | 132200 | 856395945 | 3910 | 3940 | 3940 | 3910 | 355 |
| 319 | 20230726 | 132100 | 855001250 | 3940 | 3940 | 3945 | 3940 | 129 |
| 320 | 20230726 | 132000 | 854492375 | 3940 | 3930 | 3940 | 3930 | 576 |
| 321 | 20230726 | 131900 | 852225925 | 3925 | 3925 | 3925 | 3925 | 120 |
| 322 | 20230726 | 131800 | 851754925 | 3910 | 3915 | 3915 | 3910 | 542 |
| 323 | 20230726 | 131700 | 849635555 | 3915 | 3910 | 3915 | 3910 | 22 |
| 324 | 20230726 | 131600 | 849549430 | 3910 | 3910 | 3910 | 3910 | 443 |
| 325 | 20230726 | 131500 | 847817300 | 3910 | 3900 | 3910 | 3890 | 129 |
| 326 | 20230726 | 131400 | 847314685 | 3910 | 3890 | 3910 | 3890 | 788 |
| 327 | 20230726 | 131300 | 844249345 | 3885 | 3885 | 3885 | 3885 | 0 |
| 328 | 20230726 | 131200 | 844249345 | 3885 | 3885 | 3885 | 3885 | 0 |
| 329 | 20230726 | 131100 | 844249345 | 3885 | 3890 | 3890 | 3875 | 1033 |
| 330 | 20230726 | 131000 | 840240160 | 3890 | 3890 | 3890 | 3890 | 219 |
| 331 | 20230726 | 130900 | 839388250 | 3910 | 3890 | 3910 | 3890 | 112 |
| 332 | 20230726 | 130800 | 838950530 | 3875 | 3905 | 3905 | 3875 | 3800 |
| 333 | 20230726 | 130700 | 824154880 | 3910 | 3910 | 3910 | 3895 | 1647 |
| 334 | 20230726 | 130600 | 817724970 | 3910 | 3910 | 3910 | 3910 | 220 |
| 335 | 20230726 | 130500 | 816864770 | 3910 | 3920 | 3920 | 3910 | 5 |
| 336 | 20230726 | 130400 | 816845190 | 3920 | 3930 | 3930 | 3920 | 228 |
| 337 | 20230726 | 130300 | 815951020 | 3930 | 3930 | 3930 | 3930 | 104 |
| 338 | 20230726 | 130200 | 815542300 | 3930 | 3930 | 3930 | 3930 | 0 |
| 339 | 20230726 | 130100 | 815542300 | 3930 | 3930 | 3930 | 3930 | 1 |
| 340 | 20230726 | 130000 | 815538370 | 3935 | 3930 | 3935 | 3930 | 29 |
| 341 | 20230726 | 125900 | 815424275 | 3930 | 3935 | 3935 | 3930 | 266 |
| 342 | 20230726 | 125800 | 814378340 | 3935 | 3935 | 3935 | 3935 | 89 |
| 343 | 20230726 | 125700 | 814028125 | 3935 | 3955 | 3955 | 3935 | 249 |
| 344 | 20230726 | 125600 | 813046030 | 3935 | 3935 | 3935 | 3935 | 700 |
| 345 | 20230726 | 125500 | 810291530 | 3955 | 3945 | 3955 | 3935 | 253 |
| 346 | 20230726 | 125400 | 809292630 | 3935 | 3940 | 3940 | 3935 | 295 |
| 347 | 20230726 | 125300 | 808130430 | 3940 | 3935 | 3940 | 3935 | 284 |
| 348 | 20230726 | 125200 | 807012055 | 3935 | 3935 | 3935 | 3935 | 100 |
| 349 | 20230726 | 125100 | 806618555 | 3935 | 3930 | 3935 | 3930 | 224 |
| 350 | 20230726 | 125000 | 805737820 | 3910 | 3910 | 3910 | 3905 | 188 |
| 351 | 20230726 | 124900 | 805003255 | 3910 | 3910 | 3910 | 3910 | 393 |
| 352 | 20230726 | 124800 | 803466625 | 3905 | 3905 | 3905 | 3905 | 0 |
| 353 | 20230726 | 124700 | 803466625 | 3905 | 3905 | 3905 | 3905 | 0 |
| 354 | 20230726 | 124600 | 803466625 | 3905 | 3905 | 3905 | 3905 | 227 |
| 355 | 20230726 | 124500 | 802580190 | 3910 | 3915 | 3925 | 3910 | 699 |
| 356 | 20230726 | 124400 | 799845930 | 3895 | 3895 | 3895 | 3895 | 0 |
| 357 | 20230726 | 124300 | 799845930 | 3895 | 3895 | 3895 | 3895 | 0 |
| 358 | 20230726 | 124200 | 799845930 | 3895 | 3920 | 3925 | 3895 | 5716 |
| 359 | 20230726 | 124100 | 777514605 | 3920 | 3920 | 3920 | 3920 | 77 |
| 360 | 20230726 | 124000 | 777212765 | 3920 | 3920 | 3935 | 3920 | 222 |
| 361 | 20230726 | 123900 | 776342510 | 3920 | 3920 | 3920 | 3920 | 471 |
| 362 | 20230726 | 123800 | 774496190 | 3920 | 3920 | 3925 | 3920 | 376 |
| 363 | 20230726 | 123700 | 773022240 | 3915 | 3925 | 3925 | 3900 | 1402 |
| 364 | 20230726 | 123600 | 767546800 | 3905 | 3940 | 3940 | 3905 | 5543 |
| 365 | 20230726 | 123500 | 745800300 | 3945 | 3945 | 3950 | 3945 | 253 |
| 366 | 20230726 | 123400 | 744802000 | 3955 | 3945 | 3955 | 3940 | 296 |
| 367 | 20230726 | 123300 | 743632650 | 3955 | 3945 | 3955 | 3935 | 2288 |
| 368 | 20230726 | 123200 | 734618160 | 3955 | 3955 | 3955 | 3955 | 125 |
| 369 | 20230726 | 123100 | 734123785 | 3955 | 3955 | 3955 | 3955 | 119 |
| 370 | 20230726 | 123000 | 733653140 | 3960 | 3955 | 3960 | 3955 | 27 |
| 371 | 20230726 | 122900 | 733546300 | 3950 | 3950 | 3950 | 3950 | 400 |
| 372 | 20230726 | 122800 | 731966300 | 3945 | 3945 | 3945 | 3945 | 46 |
| 373 | 20230726 | 122700 | 731784830 | 3945 | 3950 | 3950 | 3945 | 1420 |
| 374 | 20230726 | 122600 | 726179835 | 3955 | 3975 | 3975 | 3955 | 79 |
| 375 | 20230726 | 122500 | 725866375 | 3975 | 3975 | 3975 | 3950 | 1037 |
| 376 | 20230726 | 122400 | 721767320 | 3985 | 3980 | 3990 | 3960 | 2775 |
| 377 | 20230726 | 122300 | 710747610 | 3990 | 3980 | 3990 | 3960 | 586 |
| 378 | 20230726 | 122200 | 708423780 | 3980 | 3970 | 3980 | 3970 | 50 |
| 379 | 20230726 | 122100 | 708224900 | 3955 | 3960 | 3960 | 3955 | 374 |
| 380 | 20230726 | 122000 | 706745710 | 3960 | 3965 | 3965 | 3960 | 237 |
| 381 | 20230726 | 121900 | 705807090 | 3975 | 3975 | 3975 | 3975 | 80 |
| 382 | 20230726 | 121800 | 705489090 | 3980 | 3980 | 3980 | 3980 | 1316 |
| 383 | 20230726 | 121700 | 700251410 | 3980 | 3975 | 3980 | 3975 | 4 |
| 384 | 20230726 | 121600 | 700235505 | 3975 | 3960 | 3985 | 3960 | 71 |
| 385 | 20230726 | 121500 | 699953880 | 3985 | 3990 | 3995 | 3985 | 25 |
| 386 | 20230726 | 121400 | 699854035 | 3995 | 3985 | 3995 | 3985 | 19 |
| 387 | 20230726 | 121300 | 699778290 | 3970 | 3960 | 3970 | 3960 | 95 |
| 388 | 20230726 | 121200 | 699401800 | 3960 | 3960 | 3960 | 3960 | 200 |
| 389 | 20230726 | 121100 | 698609800 | 3970 | 3970 | 3970 | 3970 | 0 |
| 390 | 20230726 | 121000 | 698609800 | 3970 | 3970 | 3970 | 3970 | 104 |
| 391 | 20230726 | 120900 | 698196920 | 3955 | 3955 | 3955 | 3955 | 0 |
| 392 | 20230726 | 120800 | 698196920 | 3955 | 3955 | 3955 | 3955 | 1 |
| 393 | 20230726 | 120700 | 698192965 | 3955 | 3960 | 3960 | 3955 | 548 |
| 394 | 20230726 | 120600 | 696025445 | 3960 | 3990 | 3995 | 3955 | 947 |
| 395 | 20230726 | 120500 | 692249680 | 3995 | 3990 | 3995 | 3990 | 13 |
| 396 | 20230726 | 120400 | 692197750 | 3980 | 3980 | 3980 | 3980 | 0 |
| 397 | 20230726 | 120300 | 692197750 | 3980 | 3980 | 3980 | 3980 | 2524 |
| 398 | 20230726 | 120200 | 682152230 | 3975 | 3980 | 3980 | 3975 | 4 |
| 399 | 20230726 | 120100 | 682136325 | 3980 | 3980 | 3980 | 3980 | 0 |
| 400 | 20230726 | 120000 | 682136325 | 3980 | 3975 | 3980 | 3970 | 29 |
| 401 | 20230726 | 115900 | 682021015 | 3970 | 3970 | 3970 | 3970 | 28 |
| 402 | 20230726 | 115800 | 681909855 | 3970 | 3960 | 3970 | 3960 | 4190 |
| 403 | 20230726 | 115700 | 665285735 | 3955 | 3955 | 3955 | 3955 | 139 |
| 404 | 20230726 | 115600 | 664735990 | 3960 | 3960 | 3960 | 3960 | 888 |
| 405 | 20230726 | 115500 | 661219510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 406 | 20230726 | 115400 | 661219510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 407 | 20230726 | 115300 | 661219510 | 3960 | 3960 | 3960 | 3960 | 24 |
| 408 | 20230726 | 115200 | 661124470 | 3950 | 3960 | 3960 | 3950 | 850 |
| 409 | 20230726 | 115100 | 657759720 | 3960 | 3960 | 3960 | 3960 | 0 |
| 410 | 20230726 | 115000 | 657759720 | 3960 | 3955 | 3960 | 3955 | 8 |
| 411 | 20230726 | 114900 | 657728050 | 3960 | 3955 | 3960 | 3955 | 34 |
| 412 | 20230726 | 114800 | 657593575 | 3960 | 3960 | 3960 | 3960 | 15 |
| 413 | 20230726 | 114700 | 657534175 | 3955 | 3955 | 3955 | 3945 | 2185 |
| 414 | 20230726 | 114600 | 648892800 | 3980 | 3980 | 3980 | 3980 | 1 |
| 415 | 20230726 | 114500 | 648888820 | 3980 | 3970 | 3980 | 3945 | 2727 |
| 416 | 20230726 | 114400 | 638113165 | 3965 | 3970 | 3970 | 3965 | 107 |
| 417 | 20230726 | 114300 | 637688490 | 3980 | 3980 | 3980 | 3980 | 0 |
| 418 | 20230726 | 114200 | 637688490 | 3980 | 3965 | 3980 | 3960 | 81 |
| 419 | 20230726 | 114100 | 637367565 | 3955 | 3985 | 3985 | 3955 | 818 |
| 420 | 20230726 | 114000 | 634127735 | 3965 | 3965 | 3965 | 3965 | 0 |
| 421 | 20230726 | 113900 | 634127735 | 3965 | 3975 | 3985 | 3965 | 266 |
| 422 | 20230726 | 113800 | 633071005 | 3955 | 3960 | 3975 | 3955 | 912 |
| 423 | 20230726 | 113700 | 629463410 | 3955 | 3965 | 3965 | 3955 | 1000 |
| 424 | 20230726 | 113600 | 625505385 | 3960 | 3975 | 3975 | 3960 | 1669 |
| 425 | 20230726 | 113500 | 618895050 | 3995 | 3965 | 3995 | 3965 | 29 |
| 426 | 20230726 | 113400 | 618779975 | 3965 | 3965 | 3965 | 3960 | 1746 |
| 427 | 20230726 | 113300 | 611864660 | 3965 | 3965 | 3965 | 3965 | 0 |
| 428 | 20230726 | 113200 | 611864660 | 3965 | 3975 | 3975 | 3965 | 529 |
| 429 | 20230726 | 113100 | 609765130 | 3975 | 3975 | 3975 | 3975 | 0 |
| 430 | 20230726 | 113000 | 609765130 | 3975 | 3975 | 3975 | 3975 | 20 |
| 431 | 20230726 | 112900 | 609685630 | 3995 | 3995 | 3995 | 3995 | 3 |
| 432 | 20230726 | 112800 | 609673645 | 3970 | 3970 | 3970 | 3970 | 0 |
| 433 | 20230726 | 112700 | 609673645 | 3970 | 3975 | 3980 | 3970 | 679 |
| 434 | 20230726 | 112600 | 606977645 | 3970 | 3970 | 3970 | 3970 | 0 |
| 435 | 20230726 | 112500 | 606977645 | 3970 | 3970 | 3995 | 3970 | 1312 |
| 436 | 20230726 | 112400 | 601768250 | 3970 | 3970 | 3980 | 3970 | 3211 |
| 437 | 20230726 | 112300 | 589019285 | 3970 | 3970 | 3970 | 3970 | 0 |
| 438 | 20230726 | 112200 | 589019285 | 3970 | 3970 | 3970 | 3970 | 1711 |
| 439 | 20230726 | 112100 | 582226615 | 3970 | 3975 | 3975 | 3970 | 680 |
| 440 | 20230726 | 112000 | 579526730 | 3980 | 3980 | 3980 | 3980 | 1006 |
| 441 | 20230726 | 111900 | 575522850 | 3980 | 3980 | 3980 | 3980 | 106 |
| 442 | 20230726 | 111800 | 575100970 | 3980 | 3980 | 3980 | 3980 | 1 |
| 443 | 20230726 | 111700 | 575096990 | 3980 | 3980 | 3980 | 3980 | 395 |
| 444 | 20230726 | 111600 | 573524890 | 3995 | 3995 | 3995 | 3995 | 0 |
| 445 | 20230726 | 111500 | 573524890 | 3995 | 4000 | 4000 | 3995 | 41 |
| 446 | 20230726 | 111400 | 573360960 | 3975 | 3975 | 3975 | 3975 | 0 |
| 447 | 20230726 | 111300 | 573360960 | 3975 | 4010 | 4010 | 3975 | 2270 |
| 448 | 20230726 | 111200 | 564291530 | 4010 | 4010 | 4010 | 4010 | 1 |
| 449 | 20230726 | 111100 | 564287520 | 4005 | 4000 | 4005 | 4000 | 254 |
| 450 | 20230726 | 111000 | 563270665 | 4000 | 4000 | 4000 | 4000 | 99 |
| 451 | 20230726 | 110900 | 562874665 | 4005 | 4005 | 4005 | 4005 | 2 |
| 452 | 20230726 | 110800 | 562866655 | 4005 | 4005 | 4005 | 4005 | 1 |
| 453 | 20230726 | 110700 | 562862650 | 4000 | 4000 | 4000 | 4000 | 2 |
| 454 | 20230726 | 110600 | 562854650 | 4015 | 4000 | 4015 | 3985 | 1990 |
| 455 | 20230726 | 110500 | 554902190 | 4015 | 4005 | 4015 | 4005 | 31 |
| 456 | 20230726 | 110400 | 554777965 | 4005 | 4000 | 4015 | 4000 | 526 |
| 457 | 20230726 | 110300 | 552671335 | 4000 | 4000 | 4000 | 4000 | 130 |
| 458 | 20230726 | 110200 | 552151335 | 4000 | 4010 | 4015 | 4000 | 702 |
| 459 | 20230726 | 110100 | 549336805 | 4005 | 3995 | 4005 | 3995 | 2364 |
| 460 | 20230726 | 110000 | 539882315 | 3995 | 3975 | 3995 | 3975 | 36 |
| 461 | 20230726 | 105900 | 539738875 | 3975 | 3980 | 3980 | 3975 | 591 |
| 462 | 20230726 | 105800 | 537388950 | 3990 | 3990 | 3990 | 3990 | 16 |
| 463 | 20230726 | 105700 | 537325110 | 3990 | 3990 | 3990 | 3990 | 24 |
| 464 | 20230726 | 105600 | 537229350 | 3990 | 3955 | 3990 | 3955 | 138 |
| 465 | 20230726 | 105500 | 536682640 | 3950 | 3995 | 3995 | 3950 | 1276 |
| 466 | 20230726 | 105400 | 531605995 | 3995 | 3980 | 3995 | 3980 | 21 |
| 467 | 20230726 | 105300 | 531522400 | 3995 | 3980 | 3995 | 3980 | 1092 |
| 468 | 20230726 | 105200 | 527168455 | 3980 | 3985 | 3985 | 3960 | 182 |
| 469 | 20230726 | 105100 | 526444225 | 3985 | 3965 | 3985 | 3955 | 284 |
| 470 | 20230726 | 105000 | 525317720 | 3970 | 3965 | 3970 | 3965 | 900 |
| 471 | 20230726 | 104900 | 521745220 | 3965 | 3965 | 3965 | 3965 | 2 |
| 472 | 20230726 | 104800 | 521737290 | 3955 | 3955 | 3960 | 3950 | 615 |
| 473 | 20230726 | 104700 | 519305435 | 3955 | 3955 | 3955 | 3955 | 304 |
| 474 | 20230726 | 104600 | 518103115 | 3955 | 3955 | 3955 | 3950 | 2958 |
| 475 | 20230726 | 104500 | 506416510 | 3955 | 3955 | 3960 | 3955 | 204 |
| 476 | 20230726 | 104400 | 505609580 | 3960 | 3960 | 3960 | 3955 | 5515 |
| 477 | 20230726 | 104300 | 483770555 | 3965 | 3960 | 3965 | 3960 | 317 |
| 478 | 20230726 | 104200 | 482515225 | 3970 | 3970 | 3970 | 3965 | 1520 |
| 479 | 20230726 | 104100 | 476484900 | 3970 | 3970 | 3970 | 3965 | 335 |
| 480 | 20230726 | 104000 | 475156605 | 3965 | 3970 | 3970 | 3965 | 694 |
| 481 | 20230726 | 103900 | 472401675 | 3970 | 3965 | 3970 | 3965 | 189 |
| 482 | 20230726 | 103800 | 471652220 | 3965 | 3965 | 3965 | 3965 | 713 |
| 483 | 20230726 | 103700 | 468825175 | 3965 | 3965 | 3965 | 3965 | 2 |
| 484 | 20230726 | 103600 | 468817245 | 3965 | 3970 | 3970 | 3965 | 1364 |
| 485 | 20230726 | 103500 | 463407240 | 3970 | 3975 | 3975 | 3970 | 1997 |
| 486 | 20230726 | 103400 | 455473775 | 3975 | 3985 | 3985 | 3975 | 123 |
| 487 | 20230726 | 103300 | 454984680 | 3985 | 3985 | 3985 | 3980 | 8990 |
| 488 | 20230726 | 103200 | 419200990 | 3985 | 3985 | 3985 | 3985 | 254 |
| 489 | 20230726 | 103100 | 418188800 | 3985 | 3985 | 3985 | 3985 | 633 |
| 490 | 20230726 | 103000 | 415666295 | 3985 | 3985 | 3985 | 3980 | 3571 |
| 491 | 20230726 | 102900 | 401451410 | 3985 | 3980 | 3985 | 3980 | 5009 |
| 492 | 20230726 | 102800 | 381514590 | 3980 | 3980 | 3985 | 3980 | 191 |
| 493 | 20230726 | 102700 | 380754395 | 3985 | 3985 | 4000 | 3985 | 1309 |
| 494 | 20230726 | 102600 | 375538015 | 3985 | 3985 | 3985 | 3985 | 1 |
| 495 | 20230726 | 102500 | 375534030 | 3985 | 4000 | 4000 | 3985 | 836 |
| 496 | 20230726 | 102400 | 372200790 | 4000 | 4005 | 4005 | 4000 | 242 |
| 497 | 20230726 | 102300 | 371232785 | 4005 | 4010 | 4010 | 4005 | 387 |
| 498 | 20230726 | 102200 | 369682480 | 4010 | 4010 | 4010 | 4010 | 571 |
| 499 | 20230726 | 102100 | 367392770 | 4015 | 4015 | 4015 | 4015 | 50 |
| 500 | 20230726 | 102000 | 367192020 | 4015 | 4015 | 4015 | 4015 | 1 |
| 501 | 20230726 | 101900 | 367188005 | 4015 | 4020 | 4020 | 4015 | 1168 |
| 502 | 20230726 | 101800 | 362498480 | 4015 | 4015 | 4015 | 4015 | 0 |
| 503 | 20230726 | 101700 | 362498480 | 4015 | 4025 | 4025 | 4015 | 21 |
| 504 | 20230726 | 101600 | 362414155 | 4025 | 4025 | 4025 | 4025 | 1 |
| 505 | 20230726 | 101500 | 362410130 | 4025 | 4025 | 4025 | 4025 | 13 |
| 506 | 20230726 | 101400 | 362357805 | 4010 | 4010 | 4015 | 4010 | 1237 |
| 507 | 20230726 | 101300 | 357393435 | 4020 | 4020 | 4020 | 4020 | 100 |
| 508 | 20230726 | 101200 | 356991435 | 4015 | 4005 | 4015 | 4005 | 894 |
| 509 | 20230726 | 101100 | 353403440 | 4005 | 4005 | 4005 | 4005 | 0 |
| 510 | 20230726 | 101000 | 353403440 | 4005 | 3995 | 4005 | 3995 | 3161 |
| 511 | 20230726 | 100900 | 340759535 | 3990 | 3990 | 3990 | 3985 | 1812 |
| 512 | 20230726 | 100800 | 333529730 | 3990 | 3985 | 3990 | 3985 | 608 |
| 513 | 20230726 | 100700 | 331104310 | 3985 | 3990 | 3990 | 3985 | 1753 |
| 514 | 20230726 | 100600 | 324118565 | 3990 | 3990 | 3990 | 3985 | 74 |
| 515 | 20230726 | 100500 | 323823355 | 3990 | 3990 | 3990 | 3990 | 492 |
| 516 | 20230726 | 100400 | 321860275 | 3990 | 3990 | 3995 | 3990 | 1753 |
| 517 | 20230726 | 100300 | 314865795 | 3995 | 3995 | 4000 | 3995 | 1885 |
| 518 | 20230726 | 100200 | 307335215 | 4000 | 3995 | 4000 | 3995 | 337 |
| 519 | 20230726 | 100100 | 305988895 | 3995 | 3995 | 4000 | 3995 | 720 |
| 520 | 20230726 | 100000 | 303112490 | 3995 | 3995 | 3995 | 3995 | 178 |
| 521 | 20230726 | 095900 | 302401380 | 3995 | 4000 | 4000 | 3990 | 1226 |
| 522 | 20230726 | 095800 | 297504275 | 4000 | 4000 | 4010 | 4000 | 1304 |
| 523 | 20230726 | 095700 | 292288265 | 4000 | 4000 | 4000 | 4000 | 233 |
| 524 | 20230726 | 095600 | 291356265 | 4000 | 4000 | 4000 | 4000 | 51 |
| 525 | 20230726 | 095500 | 291152265 | 4000 | 3990 | 4000 | 3990 | 1041 |
| 526 | 20230726 | 095400 | 286998265 | 4000 | 4000 | 4000 | 4000 | 1 |
| 527 | 20230726 | 095300 | 286994265 | 3985 | 3985 | 4000 | 3985 | 2413 |
| 528 | 20230726 | 095200 | 277378445 | 3985 | 3985 | 3985 | 3985 | 1951 |
| 529 | 20230726 | 095100 | 269603710 | 3985 | 3985 | 3985 | 3985 | 739 |
| 530 | 20230726 | 095000 | 266658795 | 3980 | 4000 | 4000 | 3980 | 3243 |
| 531 | 20230726 | 094900 | 253725335 | 4000 | 4005 | 4005 | 4000 | 439 |
| 532 | 20230726 | 094800 | 251969330 | 4000 | 4000 | 4005 | 4000 | 1337 |
| 533 | 20230726 | 094700 | 246621305 | 4000 | 4015 | 4020 | 4000 | 4946 |
| 534 | 20230726 | 094600 | 226800955 | 4015 | 4025 | 4025 | 4015 | 1345 |
| 535 | 20230726 | 094500 | 221397655 | 4030 | 4045 | 4045 | 4030 | 4 |
| 536 | 20230726 | 094400 | 221381505 | 4045 | 4045 | 4045 | 4045 | 73 |
| 537 | 20230726 | 094300 | 221086220 | 4065 | 4020 | 4065 | 4020 | 7961 |
| 538 | 20230726 | 094200 | 189043155 | 4010 | 4015 | 4015 | 4010 | 878 |
| 539 | 20230726 | 094100 | 185518350 | 4015 | 4030 | 4030 | 4015 | 2381 |
| 540 | 20230726 | 094000 | 175938070 | 4030 | 4055 | 4055 | 4030 | 275 |
| 541 | 20230726 | 093900 | 174825330 | 4080 | 4080 | 4080 | 4080 | 98 |
| 542 | 20230726 | 093800 | 174425490 | 4080 | 4040 | 4080 | 4040 | 1708 |
| 543 | 20230726 | 093700 | 167501990 | 4025 | 4030 | 4030 | 4025 | 557 |
| 544 | 20230726 | 093600 | 165259780 | 4030 | 4035 | 4045 | 4030 | 875 |
| 545 | 20230726 | 093500 | 161730130 | 4040 | 4050 | 4050 | 4040 | 996 |
| 546 | 20230726 | 093400 | 157706190 | 4055 | 4070 | 4070 | 4055 | 58 |
| 547 | 20230726 | 093300 | 157470250 | 4055 | 4065 | 4080 | 4035 | 766 |
| 548 | 20230726 | 093200 | 154373600 | 4060 | 4050 | 4060 | 4035 | 220 |
| 549 | 20230726 | 093100 | 153481310 | 4025 | 4025 | 4025 | 4025 | 0 |
| 550 | 20230726 | 093000 | 153481310 | 4025 | 4030 | 4030 | 4025 | 281 |
| 551 | 20230726 | 092900 | 152350200 | 4025 | 4025 | 4055 | 4020 | 645 |
| 552 | 20230726 | 092800 | 149755200 | 4020 | 4030 | 4030 | 4020 | 484 |
| 553 | 20230726 | 092700 | 147806370 | 4030 | 4030 | 4055 | 4020 | 3020 |
| 554 | 20230726 | 092600 | 135601690 | 4015 | 4020 | 4035 | 4010 | 1751 |
| 555 | 20230726 | 092500 | 128574150 | 4015 | 4030 | 4030 | 4015 | 2223 |
| 556 | 20230726 | 092400 | 119636205 | 4025 | 4025 | 4025 | 4020 | 385 |
| 557 | 20230726 | 092300 | 118086585 | 4025 | 4025 | 4050 | 4025 | 383 |
| 558 | 20230726 | 092200 | 116542260 | 4050 | 4030 | 4050 | 4025 | 438 |
| 559 | 20230726 | 092100 | 114778330 | 4030 | 4030 | 4030 | 4025 | 1427 |
| 560 | 20230726 | 092000 | 109028615 | 4025 | 4025 | 4025 | 4025 | 2060 |
| 561 | 20230726 | 091900 | 100737115 | 4025 | 4050 | 4050 | 4025 | 998 |
| 562 | 20230726 | 091800 | 96714465 | 4050 | 4075 | 4075 | 4050 | 4358 |
| 563 | 20230726 | 091700 | 79045260 | 4080 | 4090 | 4090 | 4080 | 533 |
| 564 | 20230726 | 091600 | 76868445 | 4085 | 4090 | 4090 | 4085 | 123 |
| 565 | 20230726 | 091500 | 76365985 | 4090 | 4090 | 4090 | 4090 | 1 |
| 566 | 20230726 | 091400 | 76361895 | 4090 | 4085 | 4090 | 4080 | 464 |
| 567 | 20230726 | 091300 | 74467850 | 4085 | 4095 | 4095 | 4085 | 1365 |
| 568 | 20230726 | 091200 | 68885550 | 4095 | 4085 | 4095 | 4085 | 151 |
| 569 | 20230726 | 091100 | 68267265 | 4100 | 4105 | 4105 | 4100 | 849 |
| 570 | 20230726 | 091000 | 64786275 | 4100 | 4100 | 4100 | 4100 | 280 |
| 571 | 20230726 | 090900 | 63638275 | 4100 | 4155 | 4155 | 4100 | 2051 |
| 572 | 20230726 | 090800 | 55181505 | 4145 | 4150 | 4150 | 4145 | 4 |
| 573 | 20230726 | 090700 | 55164910 | 4155 | 4165 | 4165 | 4155 | 56 |
| 574 | 20230726 | 090600 | 54931790 | 4155 | 4165 | 4165 | 4135 | 3452 |
| 575 | 20230726 | 090500 | 40598725 | 4165 | 4165 | 4165 | 4165 | 51 |
| 576 | 20230726 | 090400 | 40386310 | 4135 | 4165 | 4165 | 4135 | 2375 |
| 577 | 20230726 | 090300 | 30562585 | 4135 | 4170 | 4170 | 4135 | 262 |
| 578 | 20230726 | 090200 | 29475725 | 4170 | 4145 | 4170 | 4135 | 2929 |
| 579 | 20230726 | 090100 | 17281055 | 4145 | 4165 | 4165 | 4145 | 259 |
| 580 | 20230726 | 090000 | 16206920 | 4170 | 4130 | 4170 | 4130 | 3924 |