29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 3151 |
| 3 | 20230726 | 185200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230726 | 185100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230726 | 185000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230726 | 184900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230726 | 184800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230726 | 184700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230726 | 184600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230726 | 184500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230726 | 184400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230726 | 184300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230726 | 184200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230726 | 184100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230726 | 184000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230726 | 183900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230726 | 183800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230726 | 183700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230726 | 183600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230726 | 183500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230726 | 183400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230726 | 183300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230726 | 183200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230726 | 183100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230726 | 183000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230726 | 182900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230726 | 182800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230726 | 182700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230726 | 182600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230726 | 182500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230726 | 182400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230726 | 182300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 3151 |
| 33 | 20230726 | 182200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230726 | 182100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230726 | 182000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230726 | 181900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230726 | 181800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230726 | 181700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230726 | 181600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230726 | 181500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230726 | 181400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230726 | 181300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230726 | 181200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230726 | 181100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230726 | 181000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230726 | 180900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230726 | 180800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230726 | 180700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230726 | 180600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230726 | 180500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230726 | 180400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230726 | 180300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230726 | 180200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230726 | 180100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230726 | 180000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230726 | 175900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230726 | 175800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230726 | 175700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230726 | 175600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230726 | 175500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230726 | 175400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230726 | 175300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 3151 |
| 63 | 20230726 | 175200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230726 | 175100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230726 | 175000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230726 | 174900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230726 | 174800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230726 | 174700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230726 | 174600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230726 | 174500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230726 | 174400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230726 | 174300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230726 | 174200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230726 | 174100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230726 | 174000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230726 | 173900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230726 | 173800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230726 | 173700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230726 | 173600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230726 | 173500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230726 | 173400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230726 | 173300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230726 | 173200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230726 | 173100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230726 | 173000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230726 | 172900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230726 | 172800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230726 | 172700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230726 | 172600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230726 | 172500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230726 | 172400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230726 | 172300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 3151 |
| 93 | 20230726 | 172200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230726 | 172100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230726 | 172000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230726 | 171900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230726 | 171800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230726 | 171700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230726 | 171600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230726 | 171500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230726 | 171400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230726 | 171300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230726 | 171200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230726 | 171100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230726 | 171000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230726 | 170900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230726 | 170800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230726 | 170700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230726 | 170600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230726 | 170500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230726 | 170400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230726 | 170300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230726 | 170200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230726 | 170100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230726 | 170000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230726 | 165900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230726 | 165800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230726 | 165700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230726 | 165600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230726 | 165500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230726 | 165400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230726 | 165300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 3151 |
| 123 | 20230726 | 165200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230726 | 165100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230726 | 165000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230726 | 164900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230726 | 164800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230726 | 164700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230726 | 164600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230726 | 164500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230726 | 164400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230726 | 164300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230726 | 164200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230726 | 164100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230726 | 164000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230726 | 163900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230726 | 163800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230726 | 163700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230726 | 163600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230726 | 163500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230726 | 163400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230726 | 163300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230726 | 163200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230726 | 163100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230726 | 163000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230726 | 162900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230726 | 162800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230726 | 162700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230726 | 162600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230726 | 162500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230726 | 162400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230726 | 162300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 3151 |
| 153 | 20230726 | 162200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230726 | 162100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230726 | 162000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230726 | 161900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230726 | 161800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230726 | 161700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230726 | 161600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230726 | 161500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230726 | 161400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230726 | 161300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230726 | 161200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230726 | 161100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230726 | 161000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230726 | 160900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230726 | 160800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230726 | 160700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230726 | 160600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230726 | 160500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230726 | 160400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230726 | 160300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230726 | 160200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230726 | 160100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230726 | 160000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230726 | 155900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230726 | 155800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230726 | 155700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230726 | 155600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230726 | 155500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230726 | 155400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230726 | 155300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 3151 |
| 183 | 20230726 | 155200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230726 | 155100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230726 | 155000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230726 | 154900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230726 | 154800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230726 | 154700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230726 | 154600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230726 | 154500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230726 | 154400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230726 | 154300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230726 | 154200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230726 | 154100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20230726 | 154000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230726 | 153900 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20230726 | 153800 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20230726 | 153700 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20230726 | 153600 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20230726 | 153500 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20230726 | 153400 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20230726 | 153300 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20230726 | 153200 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20230726 | 153100 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20230726 | 153000 | 1721304800 | 3900 | 3900 | 3900 | 3900 | 3151 |
| 206 | 20230726 | 152900 | 1709015900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20230726 | 152800 | 1709015900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20230726 | 152700 | 1709015900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20230726 | 152600 | 1709015900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20230726 | 152500 | 1709015900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20230726 | 152400 | 1709015900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20230726 | 152300 | 1709015900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 213 | 20230726 | 152200 | 1709015900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20230726 | 152100 | 1709015900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20230726 | 152000 | 1709015900 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20230726 | 151900 | 1709015900 | 3910 | 3910 | 3915 | 3910 | 33 |
| 217 | 20230726 | 151800 | 1708886745 | 3915 | 3915 | 3915 | 3915 | 37 |
| 218 | 20230726 | 151700 | 1708741890 | 3910 | 3900 | 3910 | 3900 | 166 |
| 219 | 20230726 | 151600 | 1708093140 | 3910 | 3910 | 3910 | 3910 | 1 |
| 220 | 20230726 | 151500 | 1708089230 | 3900 | 3910 | 3910 | 3900 | 907 |
| 221 | 20230726 | 151400 | 1704545190 | 3910 | 3910 | 3910 | 3900 | 3203 |
| 222 | 20230726 | 151300 | 1692053470 | 3900 | 3900 | 3900 | 3900 | 2169 |
| 223 | 20230726 | 151200 | 1683594370 | 3915 | 3900 | 3920 | 3900 | 481 |
| 224 | 20230726 | 151100 | 1681710400 | 3910 | 3910 | 3910 | 3910 | 125 |
| 225 | 20230726 | 151000 | 1681221650 | 3910 | 3900 | 3910 | 3900 | 35 |
| 226 | 20230726 | 150900 | 1681085130 | 3905 | 3880 | 3905 | 3880 | 2166 |
| 227 | 20230726 | 150800 | 1672661425 | 3885 | 3895 | 3895 | 3880 | 3999 |
| 228 | 20230726 | 150700 | 1657089965 | 3900 | 3900 | 3900 | 3900 | 1037 |
| 229 | 20230726 | 150600 | 1653045665 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20230726 | 150500 | 1653045665 | 3910 | 3900 | 3910 | 3900 | 1556 |
| 231 | 20230726 | 150400 | 1646977255 | 3920 | 3920 | 3920 | 3920 | 1 |
| 232 | 20230726 | 150300 | 1646973335 | 3895 | 3895 | 3895 | 3895 | 0 |
| 233 | 20230726 | 150200 | 1646973335 | 3895 | 3900 | 3900 | 3895 | 140 |
| 234 | 20230726 | 150100 | 1646427515 | 3900 | 3900 | 3900 | 3900 | 271 |
| 235 | 20230726 | 150000 | 1645370615 | 3900 | 3930 | 3930 | 3900 | 242 |
| 236 | 20230726 | 145900 | 1644426755 | 3900 | 3900 | 3900 | 3900 | 50 |
| 237 | 20230726 | 145800 | 1644231755 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20230726 | 145700 | 1644231755 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20230726 | 145600 | 1644231755 | 3900 | 3910 | 3910 | 3900 | 2508 |
| 240 | 20230726 | 145500 | 1634446325 | 3910 | 3920 | 3920 | 3905 | 2539 |
| 241 | 20230726 | 145400 | 1624516490 | 3920 | 3920 | 3920 | 3920 | 0 |
| 242 | 20230726 | 145300 | 1624516490 | 3920 | 3910 | 3920 | 3910 | 4100 |
| 243 | 20230726 | 145200 | 1608444525 | 3900 | 3900 | 3900 | 3900 | 0 |
| 244 | 20230726 | 145100 | 1608444525 | 3900 | 3900 | 3900 | 3900 | 0 |
| 245 | 20230726 | 145000 | 1608444525 | 3900 | 3905 | 3910 | 3900 | 6960 |
| 246 | 20230726 | 144900 | 1581288025 | 3920 | 3920 | 3920 | 3920 | 0 |
| 247 | 20230726 | 144800 | 1581288025 | 3920 | 3930 | 3930 | 3920 | 1984 |
| 248 | 20230726 | 144700 | 1573498285 | 3940 | 3940 | 3940 | 3930 | 1412 |
| 249 | 20230726 | 144600 | 1567943260 | 3940 | 3940 | 3945 | 3940 | 10133 |
| 250 | 20230726 | 144500 | 1527993540 | 3940 | 3940 | 3940 | 3940 | 2000 |
| 251 | 20230726 | 144400 | 1520113540 | 3940 | 3925 | 3940 | 3920 | 11840 |
| 252 | 20230726 | 144300 | 1473624800 | 3935 | 3920 | 3935 | 3920 | 4378 |
| 253 | 20230726 | 144200 | 1456462525 | 3920 | 3930 | 3935 | 3910 | 3264 |
| 254 | 20230726 | 144100 | 1443655370 | 3930 | 3925 | 3935 | 3925 | 433 |
| 255 | 20230726 | 144000 | 1441953520 | 3920 | 3920 | 3920 | 3915 | 1181 |
| 256 | 20230726 | 143900 | 1437329100 | 3915 | 3905 | 3915 | 3905 | 222 |
| 257 | 20230726 | 143800 | 1436460120 | 3915 | 3920 | 3940 | 3915 | 2072 |
| 258 | 20230726 | 143700 | 1428341215 | 3920 | 3875 | 3920 | 3875 | 16548 |
| 259 | 20230726 | 143600 | 1363960325 | 3875 | 3865 | 3875 | 3865 | 2298 |
| 260 | 20230726 | 143500 | 1355069550 | 3855 | 3855 | 3855 | 3855 | 0 |
| 261 | 20230726 | 143400 | 1355069550 | 3855 | 3860 | 3860 | 3855 | 914 |
| 262 | 20230726 | 143300 | 1351542225 | 3870 | 3870 | 3870 | 3860 | 213 |
| 263 | 20230726 | 143200 | 1350717995 | 3865 | 3865 | 3865 | 3865 | 2055 |
| 264 | 20230726 | 143100 | 1342775420 | 3855 | 3855 | 3855 | 3850 | 1025 |
| 265 | 20230726 | 143000 | 1338824170 | 3860 | 3860 | 3860 | 3860 | 1001 |
| 266 | 20230726 | 142900 | 1334960310 | 3860 | 3860 | 3860 | 3860 | 500 |
| 267 | 20230726 | 142800 | 1333030310 | 3860 | 3860 | 3860 | 3860 | 717 |
| 268 | 20230726 | 142700 | 1330262690 | 3850 | 3860 | 3860 | 3850 | 303 |
| 269 | 20230726 | 142600 | 1329093360 | 3860 | 3860 | 3860 | 3860 | 10 |
| 270 | 20230726 | 142500 | 1329054760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 271 | 20230726 | 142400 | 1329054760 | 3860 | 3850 | 3860 | 3850 | 2125 |
| 272 | 20230726 | 142300 | 1320853260 | 3860 | 3860 | 3860 | 3860 | 0 |
| 273 | 20230726 | 142200 | 1320853260 | 3860 | 3850 | 3860 | 3850 | 354 |
| 274 | 20230726 | 142100 | 1319490350 | 3860 | 3840 | 3860 | 3840 | 112 |
| 275 | 20230726 | 142000 | 1319060250 | 3860 | 3850 | 3860 | 3850 | 532 |
| 276 | 20230726 | 141900 | 1317012040 | 3850 | 3850 | 3850 | 3850 | 308 |
| 277 | 20230726 | 141800 | 1315826240 | 3845 | 3845 | 3845 | 3845 | 181 |
| 278 | 20230726 | 141700 | 1315130295 | 3850 | 3850 | 3850 | 3850 | 23 |
| 279 | 20230726 | 141600 | 1315041745 | 3850 | 3835 | 3850 | 3830 | 456 |
| 280 | 20230726 | 141500 | 1313294995 | 3830 | 3825 | 3830 | 3825 | 1665 |
| 281 | 20230726 | 141400 | 1306924370 | 3825 | 3825 | 3825 | 3825 | 0 |
| 282 | 20230726 | 141300 | 1306924370 | 3825 | 3820 | 3825 | 3820 | 2 |
| 283 | 20230726 | 141200 | 1306916725 | 3820 | 3825 | 3825 | 3820 | 213 |
| 284 | 20230726 | 141100 | 1306102065 | 3825 | 3825 | 3825 | 3825 | 0 |
| 285 | 20230726 | 141000 | 1306102065 | 3825 | 3825 | 3825 | 3825 | 5 |
| 286 | 20230726 | 140900 | 1306082940 | 3825 | 3825 | 3825 | 3825 | 0 |
| 287 | 20230726 | 140800 | 1306082940 | 3825 | 3825 | 3825 | 3825 | 10 |
| 288 | 20230726 | 140700 | 1306044690 | 3825 | 3825 | 3825 | 3825 | 0 |
| 289 | 20230726 | 140600 | 1306044690 | 3825 | 3825 | 3825 | 3825 | 40 |
| 290 | 20230726 | 140500 | 1305891690 | 3810 | 3815 | 3815 | 3810 | 2500 |
| 291 | 20230726 | 140400 | 1296357465 | 3825 | 3825 | 3825 | 3825 | 700 |
| 292 | 20230726 | 140300 | 1293679965 | 3820 | 3820 | 3820 | 3820 | 5 |
| 293 | 20230726 | 140200 | 1293660865 | 3820 | 3815 | 3820 | 3815 | 1000 |
| 294 | 20230726 | 140100 | 1289842365 | 3815 | 3805 | 3815 | 3805 | 1470 |
| 295 | 20230726 | 140000 | 1284239015 | 3805 | 3805 | 3805 | 3790 | 4140 |
| 296 | 20230726 | 135900 | 1268524245 | 3805 | 3815 | 3815 | 3805 | 18258 |
| 297 | 20230726 | 135800 | 1198930370 | 3815 | 3820 | 3820 | 3815 | 7327 |
| 298 | 20230726 | 135700 | 1170976145 | 3835 | 3820 | 3835 | 3820 | 1005 |
| 299 | 20230726 | 135600 | 1167129470 | 3830 | 3825 | 3835 | 3825 | 1057 |
| 300 | 20230726 | 135500 | 1163084435 | 3840 | 3825 | 3840 | 3825 | 2 |
| 301 | 20230726 | 135400 | 1163076770 | 3840 | 3840 | 3840 | 3840 | 0 |
| 302 | 20230726 | 135300 | 1163076770 | 3840 | 3845 | 3845 | 3825 | 2003 |
| 303 | 20230726 | 135200 | 1155415240 | 3830 | 3845 | 3845 | 3830 | 59 |
| 304 | 20230726 | 135100 | 1155189135 | 3845 | 3825 | 3845 | 3825 | 26 |
| 305 | 20230726 | 135000 | 1155089665 | 3845 | 3845 | 3845 | 3845 | 300 |
| 306 | 20230726 | 134900 | 1153936165 | 3845 | 3845 | 3845 | 3825 | 1701 |
| 307 | 20230726 | 134800 | 1147405820 | 3850 | 3850 | 3850 | 3850 | 3 |
| 308 | 20230726 | 134700 | 1147394270 | 3850 | 3840 | 3850 | 3840 | 2 |
| 309 | 20230726 | 134600 | 1147386580 | 3850 | 3840 | 3850 | 3840 | 203 |
| 310 | 20230726 | 134500 | 1146606045 | 3845 | 3845 | 3850 | 3820 | 1158 |
| 311 | 20230726 | 134400 | 1142173375 | 3850 | 3850 | 3850 | 3825 | 141 |
| 312 | 20230726 | 134300 | 1141630775 | 3845 | 3845 | 3845 | 3845 | 300 |
| 313 | 20230726 | 134200 | 1140477275 | 3845 | 3845 | 3845 | 3845 | 1 |
| 314 | 20230726 | 134100 | 1140473430 | 3845 | 3845 | 3845 | 3845 | 5 |
| 315 | 20230726 | 134000 | 1140454205 | 3845 | 3845 | 3845 | 3820 | 1011 |
| 316 | 20230726 | 133900 | 1136567160 | 3845 | 3820 | 3845 | 3820 | 1207 |
| 317 | 20230726 | 133800 | 1131955435 | 3840 | 3835 | 3840 | 3835 | 1389 |
| 318 | 20230726 | 133700 | 1126622040 | 3835 | 3825 | 3835 | 3825 | 1175 |
| 319 | 20230726 | 133600 | 1122127645 | 3825 | 3830 | 3830 | 3825 | 114 |
| 320 | 20230726 | 133500 | 1121691200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 321 | 20230726 | 133400 | 1121691200 | 3830 | 3830 | 3830 | 3830 | 4797 |
| 322 | 20230726 | 133300 | 1103318690 | 3840 | 3835 | 3840 | 3835 | 104 |
| 323 | 20230726 | 133200 | 1102919830 | 3835 | 3840 | 3840 | 3835 | 32 |
| 324 | 20230726 | 133100 | 1102797010 | 3845 | 3840 | 3845 | 3840 | 869 |
| 325 | 20230726 | 133000 | 1099457300 | 3840 | 3840 | 3840 | 3840 | 0 |
| 326 | 20230726 | 132900 | 1099457300 | 3840 | 3840 | 3840 | 3840 | 512 |
| 327 | 20230726 | 132800 | 1097491220 | 3835 | 3835 | 3835 | 3835 | 0 |
| 328 | 20230726 | 132700 | 1097491220 | 3835 | 3835 | 3835 | 3835 | 0 |
| 329 | 20230726 | 132600 | 1097491220 | 3835 | 3835 | 3835 | 3835 | 16 |
| 330 | 20230726 | 132500 | 1097429860 | 3840 | 3835 | 3840 | 3835 | 200 |
| 331 | 20230726 | 132400 | 1096662115 | 3835 | 3835 | 3835 | 3835 | 1 |
| 332 | 20230726 | 132300 | 1096658280 | 3825 | 3830 | 3835 | 3825 | 322 |
| 333 | 20230726 | 132200 | 1095426190 | 3835 | 3820 | 3835 | 3815 | 1900 |
| 334 | 20230726 | 132100 | 1088169545 | 3820 | 3820 | 3820 | 3820 | 4 |
| 335 | 20230726 | 132000 | 1088154265 | 3835 | 3835 | 3835 | 3835 | 451 |
| 336 | 20230726 | 131900 | 1086424680 | 3830 | 3820 | 3830 | 3820 | 522 |
| 337 | 20230726 | 131800 | 1084425490 | 3810 | 3810 | 3810 | 3810 | 206 |
| 338 | 20230726 | 131700 | 1083640630 | 3810 | 3810 | 3810 | 3810 | 2 |
| 339 | 20230726 | 131600 | 1083633010 | 3820 | 3820 | 3820 | 3820 | 0 |
| 340 | 20230726 | 131500 | 1083633010 | 3820 | 3820 | 3820 | 3820 | 0 |
| 341 | 20230726 | 131400 | 1083633010 | 3820 | 3835 | 3835 | 3820 | 569 |
| 342 | 20230726 | 131300 | 1081459415 | 3835 | 3830 | 3835 | 3830 | 602 |
| 343 | 20230726 | 131200 | 1079153745 | 3825 | 3825 | 3825 | 3825 | 0 |
| 344 | 20230726 | 131100 | 1079153745 | 3825 | 3825 | 3825 | 3825 | 535 |
| 345 | 20230726 | 131000 | 1077107370 | 3825 | 3820 | 3825 | 3820 | 195 |
| 346 | 20230726 | 130900 | 1076361965 | 3820 | 3810 | 3820 | 3810 | 499 |
| 347 | 20230726 | 130800 | 1074458315 | 3810 | 3810 | 3810 | 3810 | 0 |
| 348 | 20230726 | 130700 | 1074458315 | 3810 | 3810 | 3810 | 3810 | 0 |
| 349 | 20230726 | 130600 | 1074458315 | 3810 | 3810 | 3810 | 3810 | 412 |
| 350 | 20230726 | 130500 | 1072888595 | 3810 | 3810 | 3810 | 3810 | 124 |
| 351 | 20230726 | 130400 | 1072416155 | 3815 | 3815 | 3815 | 3815 | 230 |
| 352 | 20230726 | 130300 | 1071538705 | 3810 | 3810 | 3810 | 3810 | 300 |
| 353 | 20230726 | 130200 | 1070395705 | 3810 | 3810 | 3810 | 3810 | 70 |
| 354 | 20230726 | 130100 | 1070129005 | 3820 | 3820 | 3820 | 3820 | 0 |
| 355 | 20230726 | 130000 | 1070129005 | 3820 | 3810 | 3820 | 3810 | 910 |
| 356 | 20230726 | 125900 | 1066653135 | 3805 | 3805 | 3805 | 3805 | 20 |
| 357 | 20230726 | 125800 | 1066577035 | 3805 | 3805 | 3805 | 3805 | 59 |
| 358 | 20230726 | 125700 | 1066352540 | 3800 | 3800 | 3800 | 3800 | 0 |
| 359 | 20230726 | 125600 | 1066352540 | 3800 | 3810 | 3810 | 3800 | 25150 |
| 360 | 20230726 | 125500 | 970775100 | 3820 | 3820 | 3820 | 3820 | 0 |
| 361 | 20230726 | 125400 | 970775100 | 3820 | 3820 | 3820 | 3820 | 282 |
| 362 | 20230726 | 125300 | 969697860 | 3820 | 3820 | 3820 | 3820 | 1 |
| 363 | 20230726 | 125200 | 969694040 | 3820 | 3820 | 3820 | 3820 | 0 |
| 364 | 20230726 | 125100 | 969694040 | 3820 | 3820 | 3820 | 3820 | 0 |
| 365 | 20230726 | 125000 | 969694040 | 3820 | 3810 | 3820 | 3810 | 20 |
| 366 | 20230726 | 124900 | 969617760 | 3810 | 3805 | 3810 | 3805 | 399 |
| 367 | 20230726 | 124800 | 968099425 | 3805 | 3810 | 3810 | 3805 | 12711 |
| 368 | 20230726 | 124700 | 919733520 | 3810 | 3810 | 3810 | 3810 | 300 |
| 369 | 20230726 | 124600 | 918590520 | 3810 | 3810 | 3810 | 3810 | 0 |
| 370 | 20230726 | 124500 | 918590520 | 3810 | 3810 | 3810 | 3810 | 300 |
| 371 | 20230726 | 124400 | 917447520 | 3805 | 3805 | 3805 | 3805 | 0 |
| 372 | 20230726 | 124300 | 917447520 | 3805 | 3805 | 3805 | 3805 | 0 |
| 373 | 20230726 | 124200 | 917447520 | 3805 | 3805 | 3805 | 3805 | 0 |
| 374 | 20230726 | 124100 | 917447520 | 3805 | 3805 | 3805 | 3805 | 103 |
| 375 | 20230726 | 124000 | 917055605 | 3805 | 3805 | 3805 | 3805 | 500 |
| 376 | 20230726 | 123900 | 915153105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 377 | 20230726 | 123800 | 915153105 | 3805 | 3805 | 3805 | 3805 | 8 |
| 378 | 20230726 | 123700 | 915122665 | 3810 | 3810 | 3810 | 3810 | 3298 |
| 379 | 20230726 | 123600 | 902557285 | 3820 | 3820 | 3820 | 3820 | 1000 |
| 380 | 20230726 | 123500 | 898737285 | 3820 | 3820 | 3820 | 3820 | 1 |
| 381 | 20230726 | 123400 | 898733465 | 3820 | 3820 | 3820 | 3820 | 0 |
| 382 | 20230726 | 123300 | 898733465 | 3820 | 3820 | 3820 | 3820 | 50 |
| 383 | 20230726 | 123200 | 898542465 | 3820 | 3820 | 3820 | 3820 | 230 |
| 384 | 20230726 | 123100 | 897663865 | 3820 | 3820 | 3820 | 3820 | 302 |
| 385 | 20230726 | 123000 | 896510225 | 3820 | 3820 | 3820 | 3820 | 171 |
| 386 | 20230726 | 122900 | 895857005 | 3820 | 3820 | 3820 | 3820 | 200 |
| 387 | 20230726 | 122800 | 895093005 | 3800 | 3800 | 3800 | 3800 | 0 |
| 388 | 20230726 | 122700 | 895093005 | 3800 | 3800 | 3800 | 3800 | 0 |
| 389 | 20230726 | 122600 | 895093005 | 3800 | 3800 | 3800 | 3800 | 0 |
| 390 | 20230726 | 122500 | 895093005 | 3800 | 3800 | 3800 | 3800 | 1 |
| 391 | 20230726 | 122400 | 895089205 | 3800 | 3800 | 3800 | 3800 | 0 |
| 392 | 20230726 | 122300 | 895089205 | 3800 | 3800 | 3800 | 3795 | 2595 |
| 393 | 20230726 | 122200 | 885238355 | 3800 | 3800 | 3800 | 3800 | 0 |
| 394 | 20230726 | 122100 | 885238355 | 3800 | 3800 | 3810 | 3800 | 826 |
| 395 | 20230726 | 122000 | 882097555 | 3810 | 3810 | 3810 | 3810 | 500 |
| 396 | 20230726 | 121900 | 880192555 | 3810 | 3810 | 3810 | 3810 | 0 |
| 397 | 20230726 | 121800 | 880192555 | 3810 | 3810 | 3810 | 3810 | 1 |
| 398 | 20230726 | 121700 | 880188745 | 3820 | 3820 | 3820 | 3820 | 500 |
| 399 | 20230726 | 121600 | 878278745 | 3800 | 3800 | 3800 | 3800 | 1209 |
| 400 | 20230726 | 121500 | 873684545 | 3805 | 3820 | 3820 | 3805 | 213 |
| 401 | 20230726 | 121400 | 872873885 | 3820 | 3820 | 3820 | 3820 | 65 |
| 402 | 20230726 | 121300 | 872625585 | 3820 | 3820 | 3820 | 3820 | 52 |
| 403 | 20230726 | 121200 | 872426945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 404 | 20230726 | 121100 | 872426945 | 3800 | 3800 | 3800 | 3800 | 1 |
| 405 | 20230726 | 121000 | 872423145 | 3800 | 3800 | 3800 | 3800 | 0 |
| 406 | 20230726 | 120900 | 872423145 | 3800 | 3800 | 3800 | 3800 | 0 |
| 407 | 20230726 | 120800 | 872423145 | 3800 | 3800 | 3800 | 3800 | 2811 |
| 408 | 20230726 | 120700 | 861741345 | 3800 | 3805 | 3825 | 3800 | 3469 |
| 409 | 20230726 | 120600 | 848558315 | 3805 | 3825 | 3825 | 3805 | 269 |
| 410 | 20230726 | 120500 | 847530595 | 3825 | 3820 | 3825 | 3820 | 100 |
| 411 | 20230726 | 120400 | 847148140 | 3815 | 3815 | 3815 | 3815 | 75 |
| 412 | 20230726 | 120300 | 846862015 | 3810 | 3810 | 3810 | 3810 | 0 |
| 413 | 20230726 | 120200 | 846862015 | 3810 | 3810 | 3810 | 3810 | 8 |
| 414 | 20230726 | 120100 | 846831535 | 3810 | 3810 | 3810 | 3810 | 10 |
| 415 | 20230726 | 120000 | 846793435 | 3810 | 3815 | 3815 | 3810 | 83 |
| 416 | 20230726 | 115900 | 846477200 | 3815 | 3815 | 3815 | 3815 | 10 |
| 417 | 20230726 | 115800 | 846439050 | 3815 | 3815 | 3815 | 3815 | 7 |
| 418 | 20230726 | 115700 | 846412345 | 3805 | 3805 | 3805 | 3805 | 1 |
| 419 | 20230726 | 115600 | 846408540 | 3815 | 3815 | 3815 | 3815 | 7 |
| 420 | 20230726 | 115500 | 846381835 | 3795 | 3795 | 3795 | 3795 | 0 |
| 421 | 20230726 | 115400 | 846381835 | 3795 | 3805 | 3820 | 3795 | 1430 |
| 422 | 20230726 | 115300 | 840949200 | 3805 | 3805 | 3805 | 3805 | 100 |
| 423 | 20230726 | 115200 | 840568700 | 3805 | 3805 | 3805 | 3805 | 201 |
| 424 | 20230726 | 115100 | 839803895 | 3800 | 3800 | 3800 | 3800 | 506 |
| 425 | 20230726 | 115000 | 837881095 | 3805 | 3805 | 3805 | 3800 | 76 |
| 426 | 20230726 | 114900 | 837591935 | 3805 | 3805 | 3805 | 3805 | 0 |
| 427 | 20230726 | 114800 | 837591935 | 3805 | 3805 | 3815 | 3805 | 536 |
| 428 | 20230726 | 114700 | 835552185 | 3805 | 3805 | 3805 | 3805 | 0 |
| 429 | 20230726 | 114600 | 835552185 | 3805 | 3805 | 3805 | 3805 | 5 |
| 430 | 20230726 | 114500 | 835533160 | 3805 | 3805 | 3805 | 3805 | 0 |
| 431 | 20230726 | 114400 | 835533160 | 3805 | 3805 | 3805 | 3805 | 1 |
| 432 | 20230726 | 114300 | 835529355 | 3805 | 3805 | 3805 | 3805 | 17 |
| 433 | 20230726 | 114200 | 835464670 | 3795 | 3800 | 3800 | 3795 | 12 |
| 434 | 20230726 | 114100 | 835419075 | 3800 | 3800 | 3800 | 3800 | 0 |
| 435 | 20230726 | 114000 | 835419075 | 3800 | 3800 | 3800 | 3800 | 11 |
| 436 | 20230726 | 113900 | 835377275 | 3800 | 3800 | 3800 | 3800 | 29 |
| 437 | 20230726 | 113800 | 835267075 | 3790 | 3795 | 3795 | 3790 | 303 |
| 438 | 20230726 | 113700 | 834118290 | 3790 | 3790 | 3790 | 3790 | 120 |
| 439 | 20230726 | 113600 | 833663490 | 3805 | 3805 | 3805 | 3805 | 1 |
| 440 | 20230726 | 113500 | 833659685 | 3790 | 3790 | 3790 | 3790 | 0 |
| 441 | 20230726 | 113400 | 833659685 | 3790 | 3790 | 3790 | 3790 | 126 |
| 442 | 20230726 | 113300 | 833182145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 443 | 20230726 | 113200 | 833182145 | 3805 | 3805 | 3805 | 3805 | 1 |
| 444 | 20230726 | 113100 | 833178340 | 3785 | 3785 | 3785 | 3785 | 100 |
| 445 | 20230726 | 113000 | 832799840 | 3785 | 3785 | 3785 | 3785 | 0 |
| 446 | 20230726 | 112900 | 832799840 | 3785 | 3785 | 3785 | 3785 | 0 |
| 447 | 20230726 | 112800 | 832799840 | 3785 | 3805 | 3805 | 3785 | 314 |
| 448 | 20230726 | 112700 | 831611330 | 3785 | 3785 | 3785 | 3785 | 1243 |
| 449 | 20230726 | 112600 | 826906575 | 3785 | 3795 | 3795 | 3785 | 4864 |
| 450 | 20230726 | 112500 | 808470410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 451 | 20230726 | 112400 | 808470410 | 3815 | 3815 | 3815 | 3815 | 1 |
| 452 | 20230726 | 112300 | 808466595 | 3815 | 3815 | 3815 | 3815 | 0 |
| 453 | 20230726 | 112200 | 808466595 | 3815 | 3815 | 3815 | 3815 | 10 |
| 454 | 20230726 | 112100 | 808428445 | 3820 | 3820 | 3820 | 3820 | 0 |
| 455 | 20230726 | 112000 | 808428445 | 3820 | 3820 | 3820 | 3820 | 1 |
| 456 | 20230726 | 111900 | 808424625 | 3795 | 3795 | 3795 | 3795 | 598 |
| 457 | 20230726 | 111800 | 806155215 | 3790 | 3800 | 3800 | 3790 | 1662 |
| 458 | 20230726 | 111700 | 799841425 | 3805 | 3810 | 3810 | 3805 | 116 |
| 459 | 20230726 | 111600 | 799399965 | 3825 | 3825 | 3825 | 3825 | 1 |
| 460 | 20230726 | 111500 | 799396140 | 3815 | 3815 | 3815 | 3815 | 2645 |
| 461 | 20230726 | 111400 | 789305465 | 3820 | 3820 | 3820 | 3820 | 300 |
| 462 | 20230726 | 111300 | 788159465 | 3825 | 3825 | 3825 | 3825 | 100 |
| 463 | 20230726 | 111200 | 787776965 | 3825 | 3825 | 3825 | 3825 | 1 |
| 464 | 20230726 | 111100 | 787773140 | 3815 | 3815 | 3815 | 3815 | 0 |
| 465 | 20230726 | 111000 | 787773140 | 3815 | 3815 | 3815 | 3815 | 0 |
| 466 | 20230726 | 110900 | 787773140 | 3815 | 3815 | 3815 | 3815 | 1 |
| 467 | 20230726 | 110800 | 787769325 | 3825 | 3825 | 3825 | 3825 | 1 |
| 468 | 20230726 | 110700 | 787765500 | 3825 | 3825 | 3825 | 3825 | 0 |
| 469 | 20230726 | 110600 | 787765500 | 3825 | 3825 | 3825 | 3825 | 410 |
| 470 | 20230726 | 110500 | 786197250 | 3825 | 3825 | 3825 | 3825 | 0 |
| 471 | 20230726 | 110400 | 786197250 | 3825 | 3825 | 3825 | 3825 | 201 |
| 472 | 20230726 | 110300 | 785428425 | 3820 | 3820 | 3820 | 3820 | 10 |
| 473 | 20230726 | 110200 | 785390225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 474 | 20230726 | 110100 | 785390225 | 3825 | 3825 | 3825 | 3825 | 64 |
| 475 | 20230726 | 110000 | 785145425 | 3825 | 3825 | 3825 | 3825 | 25 |
| 476 | 20230726 | 105900 | 785049800 | 3800 | 3800 | 3800 | 3800 | 500 |
| 477 | 20230726 | 105800 | 783149800 | 3800 | 3805 | 3805 | 3800 | 402 |
| 478 | 20230726 | 105700 | 781621635 | 3805 | 3805 | 3805 | 3805 | 91 |
| 479 | 20230726 | 105600 | 781275380 | 3830 | 3830 | 3830 | 3830 | 1 |
| 480 | 20230726 | 105500 | 781271550 | 3830 | 3830 | 3830 | 3830 | 0 |
| 481 | 20230726 | 105400 | 781271550 | 3830 | 3800 | 3830 | 3800 | 139 |
| 482 | 20230726 | 105300 | 780743320 | 3800 | 3790 | 3800 | 3790 | 1954 |
| 483 | 20230726 | 105200 | 773330880 | 3790 | 3790 | 3790 | 3790 | 1 |
| 484 | 20230726 | 105100 | 773327090 | 3785 | 3785 | 3785 | 3785 | 0 |
| 485 | 20230726 | 105000 | 773327090 | 3785 | 3775 | 3785 | 3775 | 1216 |
| 486 | 20230726 | 104900 | 768734530 | 3770 | 3775 | 3775 | 3770 | 2265 |
| 487 | 20230726 | 104800 | 760191585 | 3775 | 3775 | 3775 | 3775 | 322 |
| 488 | 20230726 | 104700 | 758976035 | 3775 | 3775 | 3775 | 3775 | 1 |
| 489 | 20230726 | 104600 | 758972260 | 3770 | 3775 | 3775 | 3770 | 2687 |
| 490 | 20230726 | 104500 | 748841125 | 3775 | 3775 | 3775 | 3770 | 1224 |
| 491 | 20230726 | 104400 | 744221955 | 3775 | 3780 | 3785 | 3775 | 2150 |
| 492 | 20230726 | 104300 | 736103785 | 3775 | 3775 | 3775 | 3775 | 1000 |
| 493 | 20230726 | 104200 | 732328785 | 3780 | 3780 | 3780 | 3780 | 500 |
| 494 | 20230726 | 104100 | 730438785 | 3775 | 3775 | 3775 | 3775 | 0 |
| 495 | 20230726 | 104000 | 730438785 | 3775 | 3780 | 3780 | 3775 | 263 |
| 496 | 20230726 | 103900 | 729445955 | 3780 | 3790 | 3790 | 3780 | 6458 |
| 497 | 20230726 | 103800 | 705009715 | 3790 | 3790 | 3790 | 3790 | 1109 |
| 498 | 20230726 | 103700 | 700806605 | 3790 | 3785 | 3790 | 3785 | 261 |
| 499 | 20230726 | 103600 | 699818670 | 3790 | 3790 | 3790 | 3790 | 1 |
| 500 | 20230726 | 103500 | 699814880 | 3790 | 3790 | 3790 | 3790 | 10 |
| 501 | 20230726 | 103400 | 699776980 | 3785 | 3785 | 3785 | 3785 | 1696 |
| 502 | 20230726 | 103300 | 693357620 | 3795 | 3795 | 3795 | 3795 | 20 |
| 503 | 20230726 | 103200 | 693281720 | 3795 | 3790 | 3795 | 3785 | 3052 |
| 504 | 20230726 | 103100 | 681718890 | 3795 | 3795 | 3795 | 3785 | 1676 |
| 505 | 20230726 | 103000 | 675369805 | 3785 | 3790 | 3790 | 3785 | 363 |
| 506 | 20230726 | 102900 | 673995335 | 3790 | 3785 | 3790 | 3785 | 482 |
| 507 | 20230726 | 102800 | 672169605 | 3790 | 3785 | 3790 | 3785 | 181 |
| 508 | 20230726 | 102700 | 671484435 | 3785 | 3790 | 3790 | 3780 | 431 |
| 509 | 20230726 | 102600 | 669853295 | 3790 | 3780 | 3790 | 3780 | 300 |
| 510 | 20230726 | 102500 | 668718815 | 3775 | 3780 | 3780 | 3775 | 3515 |
| 511 | 20230726 | 102400 | 655432140 | 3785 | 3795 | 3795 | 3785 | 2777 |
| 512 | 20230726 | 102300 | 644911665 | 3790 | 3795 | 3795 | 3790 | 756 |
| 513 | 20230726 | 102200 | 642042905 | 3800 | 3820 | 3820 | 3800 | 1757 |
| 514 | 20230726 | 102100 | 635356090 | 3835 | 3835 | 3835 | 3835 | 0 |
| 515 | 20230726 | 102000 | 635356090 | 3835 | 3835 | 3835 | 3835 | 1 |
| 516 | 20230726 | 101900 | 635352255 | 3810 | 3815 | 3815 | 3810 | 779 |
| 517 | 20230726 | 101800 | 632381765 | 3810 | 3815 | 3815 | 3810 | 5 |
| 518 | 20230726 | 101700 | 632362710 | 3835 | 3835 | 3835 | 3835 | 0 |
| 519 | 20230726 | 101600 | 632362710 | 3835 | 3815 | 3835 | 3815 | 421 |
| 520 | 20230726 | 101500 | 630756575 | 3820 | 3820 | 3820 | 3820 | 0 |
| 521 | 20230726 | 101400 | 630756575 | 3820 | 3820 | 3820 | 3820 | 125 |
| 522 | 20230726 | 101300 | 630279075 | 3880 | 3795 | 3880 | 3795 | 10217 |
| 523 | 20230726 | 101200 | 590930955 | 3810 | 3795 | 3810 | 3795 | 253 |
| 524 | 20230726 | 101100 | 589968540 | 3790 | 3790 | 3790 | 3790 | 0 |
| 525 | 20230726 | 101000 | 589968540 | 3790 | 3800 | 3800 | 3790 | 1287 |
| 526 | 20230726 | 100900 | 585084435 | 3810 | 3810 | 3810 | 3810 | 3 |
| 527 | 20230726 | 100800 | 585073005 | 3810 | 3800 | 3810 | 3790 | 669 |
| 528 | 20230726 | 100700 | 582535335 | 3795 | 3795 | 3795 | 3795 | 99 |
| 529 | 20230726 | 100600 | 582159630 | 3790 | 3790 | 3790 | 3790 | 0 |
| 530 | 20230726 | 100500 | 582159630 | 3790 | 3790 | 3790 | 3790 | 1200 |
| 531 | 20230726 | 100400 | 577611630 | 3790 | 3780 | 3790 | 3770 | 3801 |
| 532 | 20230726 | 100300 | 563260805 | 3780 | 3780 | 3780 | 3780 | 108 |
| 533 | 20230726 | 100200 | 562852565 | 3780 | 3780 | 3780 | 3780 | 10 |
| 534 | 20230726 | 100100 | 562814765 | 3780 | 3785 | 3785 | 3780 | 398 |
| 535 | 20230726 | 100000 | 561309210 | 3780 | 3790 | 3820 | 3780 | 2255 |
| 536 | 20230726 | 095900 | 552779930 | 3780 | 3780 | 3780 | 3780 | 130 |
| 537 | 20230726 | 095800 | 552288530 | 3770 | 3805 | 3810 | 3770 | 7790 |
| 538 | 20230726 | 095700 | 522690240 | 3805 | 3810 | 3815 | 3805 | 1354 |
| 539 | 20230726 | 095600 | 517534920 | 3810 | 3825 | 3825 | 3810 | 2980 |
| 540 | 20230726 | 095500 | 506156385 | 3825 | 3840 | 3840 | 3825 | 5691 |
| 541 | 20230726 | 095400 | 484359910 | 3840 | 3840 | 3840 | 3835 | 4705 |
| 542 | 20230726 | 095300 | 466300920 | 3850 | 3850 | 3850 | 3850 | 2 |
| 543 | 20230726 | 095200 | 466293220 | 3850 | 3850 | 3850 | 3850 | 511 |
| 544 | 20230726 | 095100 | 464325870 | 3850 | 3845 | 3850 | 3840 | 334 |
| 545 | 20230726 | 095000 | 463042270 | 3845 | 3850 | 3850 | 3845 | 3867 |
| 546 | 20230726 | 094900 | 448169150 | 3860 | 3860 | 3860 | 3860 | 2 |
| 547 | 20230726 | 094800 | 448161430 | 3845 | 3845 | 3845 | 3845 | 2240 |
| 548 | 20230726 | 094700 | 439548630 | 3860 | 3850 | 3860 | 3850 | 301 |
| 549 | 20230726 | 094600 | 438389770 | 3860 | 3860 | 3860 | 3860 | 1 |
| 550 | 20230726 | 094500 | 438385910 | 3855 | 3855 | 3855 | 3855 | 375 |
| 551 | 20230726 | 094400 | 436940285 | 3855 | 3855 | 3855 | 3855 | 0 |
| 552 | 20230726 | 094300 | 436940285 | 3855 | 3845 | 3855 | 3845 | 354 |
| 553 | 20230726 | 094200 | 435579145 | 3845 | 3855 | 3860 | 3845 | 8580 |
| 554 | 20230726 | 094100 | 402535460 | 3860 | 3880 | 3880 | 3855 | 752 |
| 555 | 20230726 | 094000 | 399632700 | 3880 | 3880 | 3880 | 3880 | 1 |
| 556 | 20230726 | 093900 | 399628820 | 3880 | 3855 | 3880 | 3855 | 77 |
| 557 | 20230726 | 093800 | 399330710 | 3855 | 3860 | 3860 | 3855 | 82 |
| 558 | 20230726 | 093700 | 399014275 | 3860 | 3860 | 3860 | 3860 | 246 |
| 559 | 20230726 | 093600 | 398064715 | 3850 | 3855 | 3860 | 3850 | 719 |
| 560 | 20230726 | 093500 | 395293735 | 3850 | 3850 | 3850 | 3845 | 2724 |
| 561 | 20230726 | 093400 | 384815955 | 3860 | 3860 | 3860 | 3860 | 1 |
| 562 | 20230726 | 093300 | 384812095 | 3860 | 3845 | 3860 | 3840 | 2575 |
| 563 | 20230726 | 093200 | 374914565 | 3845 | 3855 | 3855 | 3845 | 10510 |
| 564 | 20230726 | 093100 | 334440070 | 3855 | 3860 | 3885 | 3855 | 4058 |
| 565 | 20230726 | 093000 | 318794545 | 3860 | 3860 | 3885 | 3860 | 1209 |
| 566 | 20230726 | 092900 | 314126315 | 3855 | 3860 | 3860 | 3855 | 435 |
| 567 | 20230726 | 092800 | 312447325 | 3855 | 3860 | 3860 | 3855 | 5153 |
| 568 | 20230726 | 092700 | 292571120 | 3860 | 3855 | 3860 | 3855 | 3501 |
| 569 | 20230726 | 092600 | 279069760 | 3855 | 3855 | 3855 | 3855 | 298 |
| 570 | 20230726 | 092500 | 277920970 | 3855 | 3860 | 3860 | 3855 | 254 |
| 571 | 20230726 | 092400 | 276941645 | 3860 | 3860 | 3860 | 3860 | 862 |
| 572 | 20230726 | 092300 | 273614325 | 3860 | 3870 | 3870 | 3860 | 10314 |
| 573 | 20230726 | 092200 | 233754785 | 3870 | 3870 | 3870 | 3870 | 1770 |
| 574 | 20230726 | 092100 | 226904885 | 3870 | 3875 | 3885 | 3870 | 8242 |
| 575 | 20230726 | 092000 | 194984090 | 3875 | 3880 | 3880 | 3875 | 556 |
| 576 | 20230726 | 091900 | 192827810 | 3880 | 3875 | 3895 | 3875 | 2679 |
| 577 | 20230726 | 091800 | 182433815 | 3880 | 3880 | 3880 | 3880 | 4053 |
| 578 | 20230726 | 091700 | 166708175 | 3880 | 3905 | 3905 | 3880 | 4102 |
| 579 | 20230726 | 091600 | 150792390 | 3905 | 3905 | 3905 | 3905 | 983 |
| 580 | 20230726 | 091500 | 146953775 | 3905 | 3905 | 3905 | 3900 | 589 |
| 581 | 20230726 | 091400 | 144654025 | 3905 | 3905 | 3905 | 3905 | 160 |
| 582 | 20230726 | 091300 | 144029225 | 3905 | 3895 | 3905 | 3895 | 2265 |
| 583 | 20230726 | 091200 | 135189470 | 3875 | 3900 | 3900 | 3875 | 1001 |
| 584 | 20230726 | 091100 | 131307755 | 3900 | 3900 | 3900 | 3900 | 524 |
| 585 | 20230726 | 091000 | 129264155 | 3875 | 3900 | 3900 | 3875 | 226 |
| 586 | 20230726 | 090900 | 128385755 | 3900 | 3900 | 3900 | 3875 | 346 |
| 587 | 20230726 | 090800 | 127040105 | 3875 | 3875 | 3900 | 3875 | 443 |
| 588 | 20230726 | 090700 | 125322230 | 3875 | 3905 | 3905 | 3875 | 19300 |
| 589 | 20230726 | 090600 | 50327890 | 3905 | 3910 | 3910 | 3905 | 503 |
| 590 | 20230726 | 090500 | 48361415 | 3910 | 3920 | 3920 | 3910 | 162 |
| 591 | 20230726 | 090400 | 47727185 | 3910 | 3910 | 3910 | 3910 | 246 |
| 592 | 20230726 | 090300 | 46765325 | 3910 | 3920 | 3920 | 3910 | 269 |
| 593 | 20230726 | 090200 | 45711535 | 3920 | 3920 | 3920 | 3900 | 205 |
| 594 | 20230726 | 090100 | 44908135 | 3915 | 3890 | 3915 | 3890 | 650 |
| 595 | 20230726 | 090000 | 42378535 | 3890 | 3910 | 3910 | 3890 | 10856 |