30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 3292 |
| 3 | 20230726 | 190500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 4 | 20230726 | 190400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 5 | 20230726 | 190300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 6 | 20230726 | 190200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 7 | 20230726 | 190100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 8 | 20230726 | 190000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 9 | 20230726 | 185900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 10 | 20230726 | 185800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 11 | 20230726 | 185700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 12 | 20230726 | 185600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 13 | 20230726 | 185500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 14 | 20230726 | 185400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 15 | 20230726 | 185300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 16 | 20230726 | 185200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 17 | 20230726 | 185100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 18 | 20230726 | 185000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 19 | 20230726 | 184900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 20 | 20230726 | 184800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 21 | 20230726 | 184700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 22 | 20230726 | 184600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 23 | 20230726 | 184500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 24 | 20230726 | 184400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 25 | 20230726 | 184300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 26 | 20230726 | 184200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 27 | 20230726 | 184100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 28 | 20230726 | 184000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 29 | 20230726 | 183900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 30 | 20230726 | 183800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 31 | 20230726 | 183700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 32 | 20230726 | 183600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 3292 |
| 33 | 20230726 | 183500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 34 | 20230726 | 183400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 35 | 20230726 | 183300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 36 | 20230726 | 183200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 37 | 20230726 | 183100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 38 | 20230726 | 183000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 39 | 20230726 | 182900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 40 | 20230726 | 182800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 41 | 20230726 | 182700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 42 | 20230726 | 182600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 43 | 20230726 | 182500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 44 | 20230726 | 182400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 45 | 20230726 | 182300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 46 | 20230726 | 182200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 47 | 20230726 | 182100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 48 | 20230726 | 182000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 49 | 20230726 | 181900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 50 | 20230726 | 181800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 51 | 20230726 | 181700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 52 | 20230726 | 181600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 53 | 20230726 | 181500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 54 | 20230726 | 181400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 55 | 20230726 | 181300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 56 | 20230726 | 181200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 57 | 20230726 | 181100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 58 | 20230726 | 181000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 59 | 20230726 | 180900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 60 | 20230726 | 180800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 61 | 20230726 | 180700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 62 | 20230726 | 180600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 3292 |
| 63 | 20230726 | 180500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 64 | 20230726 | 180400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 65 | 20230726 | 180300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 66 | 20230726 | 180200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 67 | 20230726 | 180100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 68 | 20230726 | 180000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 69 | 20230726 | 175900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 70 | 20230726 | 175800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 71 | 20230726 | 175700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 72 | 20230726 | 175600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 73 | 20230726 | 175500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 74 | 20230726 | 175400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 75 | 20230726 | 175300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 76 | 20230726 | 175200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 77 | 20230726 | 175100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 78 | 20230726 | 175000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 79 | 20230726 | 174900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 80 | 20230726 | 174800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 81 | 20230726 | 174700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 82 | 20230726 | 174600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 83 | 20230726 | 174500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 84 | 20230726 | 174400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 85 | 20230726 | 174300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 86 | 20230726 | 174200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 87 | 20230726 | 174100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 88 | 20230726 | 174000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 89 | 20230726 | 173900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 90 | 20230726 | 173800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 91 | 20230726 | 173700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 92 | 20230726 | 173600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 3292 |
| 93 | 20230726 | 173500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 94 | 20230726 | 173400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 95 | 20230726 | 173300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 96 | 20230726 | 173200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 97 | 20230726 | 173100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 98 | 20230726 | 173000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 99 | 20230726 | 172900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 100 | 20230726 | 172800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 101 | 20230726 | 172700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 102 | 20230726 | 172600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 103 | 20230726 | 172500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 104 | 20230726 | 172400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 105 | 20230726 | 172300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 106 | 20230726 | 172200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 107 | 20230726 | 172100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 108 | 20230726 | 172000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 109 | 20230726 | 171900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 110 | 20230726 | 171800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 111 | 20230726 | 171700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 112 | 20230726 | 171600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 113 | 20230726 | 171500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 114 | 20230726 | 171400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 115 | 20230726 | 171300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 116 | 20230726 | 171200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 117 | 20230726 | 171100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 118 | 20230726 | 171000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 119 | 20230726 | 170900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 120 | 20230726 | 170800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 121 | 20230726 | 170700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 122 | 20230726 | 170600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 3292 |
| 123 | 20230726 | 170500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 124 | 20230726 | 170400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 125 | 20230726 | 170300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 126 | 20230726 | 170200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 127 | 20230726 | 170100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 128 | 20230726 | 170000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 129 | 20230726 | 165900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 130 | 20230726 | 165800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 131 | 20230726 | 165700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 132 | 20230726 | 165600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 133 | 20230726 | 165500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 134 | 20230726 | 165400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 135 | 20230726 | 165300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 136 | 20230726 | 165200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 137 | 20230726 | 165100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 138 | 20230726 | 165000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 139 | 20230726 | 164900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 140 | 20230726 | 164800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 141 | 20230726 | 164700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 142 | 20230726 | 164600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 143 | 20230726 | 164500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 144 | 20230726 | 164400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 145 | 20230726 | 164300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 146 | 20230726 | 164200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 147 | 20230726 | 164100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 148 | 20230726 | 164000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 149 | 20230726 | 163900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 150 | 20230726 | 163800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 151 | 20230726 | 163700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 152 | 20230726 | 163600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 3292 |
| 153 | 20230726 | 163500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 154 | 20230726 | 163400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 155 | 20230726 | 163300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 156 | 20230726 | 163200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 157 | 20230726 | 163100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 158 | 20230726 | 163000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 159 | 20230726 | 162900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 160 | 20230726 | 162800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 161 | 20230726 | 162700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 162 | 20230726 | 162600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 163 | 20230726 | 162500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 164 | 20230726 | 162400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 165 | 20230726 | 162300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 166 | 20230726 | 162200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 167 | 20230726 | 162100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 168 | 20230726 | 162000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 169 | 20230726 | 161900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 170 | 20230726 | 161800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 171 | 20230726 | 161700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 172 | 20230726 | 161600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 173 | 20230726 | 161500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 174 | 20230726 | 161400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 175 | 20230726 | 161300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 176 | 20230726 | 161200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 177 | 20230726 | 161100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 178 | 20230726 | 161000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 179 | 20230726 | 160900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 180 | 20230726 | 160800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 181 | 20230726 | 160700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 182 | 20230726 | 160600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 3292 |
| 183 | 20230726 | 160500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 184 | 20230726 | 160400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 185 | 20230726 | 160300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 186 | 20230726 | 160200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 187 | 20230726 | 160100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 188 | 20230726 | 160000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 189 | 20230726 | 155900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 190 | 20230726 | 155800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 191 | 20230726 | 155700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 192 | 20230726 | 155600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 193 | 20230726 | 155500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 194 | 20230726 | 155400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 195 | 20230726 | 155300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 196 | 20230726 | 155200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 197 | 20230726 | 155100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 198 | 20230726 | 155000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 199 | 20230726 | 154900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 200 | 20230726 | 154800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 201 | 20230726 | 154700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 202 | 20230726 | 154600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 203 | 20230726 | 154500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 204 | 20230726 | 154400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 205 | 20230726 | 154300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 206 | 20230726 | 154200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 207 | 20230726 | 154100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 208 | 20230726 | 154000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 209 | 20230726 | 153900 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 210 | 20230726 | 153800 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 211 | 20230726 | 153700 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 212 | 20230726 | 153600 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 3292 |
| 213 | 20230726 | 153500 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 214 | 20230726 | 153400 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 215 | 20230726 | 153300 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 216 | 20230726 | 153200 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 217 | 20230726 | 153100 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 0 |
| 218 | 20230726 | 153000 | 1573741820 | 4260 | 4260 | 4260 | 4260 | 3292 |
| 219 | 20230726 | 152900 | 1559717900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 220 | 20230726 | 152800 | 1559717900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 221 | 20230726 | 152700 | 1559717900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 222 | 20230726 | 152600 | 1559717900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 223 | 20230726 | 152500 | 1559717900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 224 | 20230726 | 152400 | 1559717900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 225 | 20230726 | 152300 | 1559717900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 226 | 20230726 | 152200 | 1559717900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 227 | 20230726 | 152100 | 1559717900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 228 | 20230726 | 152000 | 1559717900 | 4290 | 4290 | 4290 | 4290 | 0 |
| 229 | 20230726 | 151900 | 1559717900 | 4290 | 4285 | 4295 | 4280 | 3492 |
| 230 | 20230726 | 151800 | 1544740180 | 4285 | 4280 | 4285 | 4280 | 1059 |
| 231 | 20230726 | 151700 | 1540207655 | 4285 | 4280 | 4285 | 4280 | 89 |
| 232 | 20230726 | 151600 | 1539826480 | 4260 | 4260 | 4260 | 4260 | 0 |
| 233 | 20230726 | 151500 | 1539826480 | 4260 | 4245 | 4260 | 4245 | 482 |
| 234 | 20230726 | 151400 | 1537777670 | 4240 | 4245 | 4245 | 4240 | 1046 |
| 235 | 20230726 | 151300 | 1533340570 | 4245 | 4245 | 4245 | 4245 | 730 |
| 236 | 20230726 | 151200 | 1530241720 | 4245 | 4245 | 4245 | 4245 | 2090 |
| 237 | 20230726 | 151100 | 1521369670 | 4245 | 4275 | 4275 | 4245 | 1101 |
| 238 | 20230726 | 151000 | 1516694890 | 4255 | 4255 | 4255 | 4255 | 520 |
| 239 | 20230726 | 150900 | 1514482290 | 4250 | 4250 | 4250 | 4250 | 109 |
| 240 | 20230726 | 150800 | 1514019040 | 4250 | 4245 | 4250 | 4245 | 692 |
| 241 | 20230726 | 150700 | 1511078450 | 4245 | 4245 | 4245 | 4240 | 840 |
| 242 | 20230726 | 150600 | 1507512805 | 4250 | 4255 | 4255 | 4245 | 1428 |
| 243 | 20230726 | 150500 | 1501450335 | 4245 | 4250 | 4250 | 4245 | 432 |
| 244 | 20230726 | 150400 | 1499615335 | 4260 | 4260 | 4260 | 4260 | 387 |
| 245 | 20230726 | 150300 | 1497966715 | 4260 | 4275 | 4275 | 4255 | 1256 |
| 246 | 20230726 | 150200 | 1492615655 | 4270 | 4275 | 4275 | 4270 | 702 |
| 247 | 20230726 | 150100 | 1489618070 | 4275 | 4275 | 4275 | 4275 | 56 |
| 248 | 20230726 | 150000 | 1489378670 | 4290 | 4280 | 4290 | 4280 | 201 |
| 249 | 20230726 | 145900 | 1488518380 | 4290 | 4290 | 4290 | 4290 | 0 |
| 250 | 20230726 | 145800 | 1488518380 | 4290 | 4290 | 4300 | 4290 | 1253 |
| 251 | 20230726 | 145700 | 1483141880 | 4295 | 4260 | 4295 | 4260 | 7772 |
| 252 | 20230726 | 145600 | 1449895020 | 4260 | 4245 | 4260 | 4245 | 1029 |
| 253 | 20230726 | 145500 | 1445512530 | 4245 | 4260 | 4260 | 4245 | 524 |
| 254 | 20230726 | 145400 | 1443280665 | 4250 | 4250 | 4250 | 4250 | 890 |
| 255 | 20230726 | 145300 | 1439498165 | 4245 | 4255 | 4265 | 4245 | 1045 |
| 256 | 20230726 | 145200 | 1435047640 | 4255 | 4255 | 4255 | 4255 | 465 |
| 257 | 20230726 | 145100 | 1433069065 | 4265 | 4255 | 4265 | 4255 | 759 |
| 258 | 20230726 | 145000 | 1429836930 | 4255 | 4255 | 4255 | 4255 | 122 |
| 259 | 20230726 | 144900 | 1429317820 | 4245 | 4255 | 4255 | 4245 | 90 |
| 260 | 20230726 | 144800 | 1428935225 | 4260 | 4260 | 4260 | 4260 | 30 |
| 261 | 20230726 | 144700 | 1428807425 | 4260 | 4260 | 4265 | 4250 | 1004 |
| 262 | 20230726 | 144600 | 1424539075 | 4270 | 4250 | 4270 | 4250 | 529 |
| 263 | 20230726 | 144500 | 1422283505 | 4250 | 4255 | 4255 | 4250 | 576 |
| 264 | 20230726 | 144400 | 1419834310 | 4245 | 4260 | 4260 | 4245 | 694 |
| 265 | 20230726 | 144300 | 1416886760 | 4250 | 4250 | 4250 | 4250 | 48 |
| 266 | 20230726 | 144200 | 1416682760 | 4270 | 4265 | 4270 | 4255 | 873 |
| 267 | 20230726 | 144100 | 1412959910 | 4260 | 4265 | 4265 | 4260 | 52 |
| 268 | 20230726 | 144000 | 1412738315 | 4255 | 4260 | 4260 | 4255 | 459 |
| 269 | 20230726 | 143900 | 1410783165 | 4260 | 4260 | 4260 | 4260 | 636 |
| 270 | 20230726 | 143800 | 1408073805 | 4260 | 4260 | 4260 | 4260 | 0 |
| 271 | 20230726 | 143700 | 1408073805 | 4260 | 4260 | 4260 | 4260 | 0 |
| 272 | 20230726 | 143600 | 1408073805 | 4260 | 4260 | 4260 | 4260 | 40 |
| 273 | 20230726 | 143500 | 1407903405 | 4260 | 4250 | 4275 | 4250 | 915 |
| 274 | 20230726 | 143400 | 1403994035 | 4250 | 4250 | 4250 | 4250 | 1 |
| 275 | 20230726 | 143300 | 1403989785 | 4250 | 4250 | 4250 | 4250 | 100 |
| 276 | 20230726 | 143200 | 1403564785 | 4275 | 4275 | 4275 | 4275 | 36 |
| 277 | 20230726 | 143100 | 1403410885 | 4275 | 4275 | 4275 | 4275 | 1 |
| 278 | 20230726 | 143000 | 1403406610 | 4275 | 4275 | 4275 | 4275 | 501 |
| 279 | 20230726 | 142900 | 1401264835 | 4245 | 4270 | 4270 | 4245 | 134 |
| 280 | 20230726 | 142800 | 1400695380 | 4270 | 4270 | 4270 | 4270 | 0 |
| 281 | 20230726 | 142700 | 1400695380 | 4270 | 4270 | 4270 | 4270 | 6 |
| 282 | 20230726 | 142600 | 1400669760 | 4245 | 4245 | 4245 | 4245 | 2 |
| 283 | 20230726 | 142500 | 1400661270 | 4280 | 4245 | 4280 | 4245 | 3581 |
| 284 | 20230726 | 142400 | 1385400290 | 4240 | 4240 | 4240 | 4220 | 724 |
| 285 | 20230726 | 142300 | 1382331130 | 4220 | 4220 | 4220 | 4220 | 0 |
| 286 | 20230726 | 142200 | 1382331130 | 4220 | 4225 | 4225 | 4220 | 282 |
| 287 | 20230726 | 142100 | 1381140175 | 4230 | 4245 | 4245 | 4230 | 96 |
| 288 | 20230726 | 142000 | 1380733140 | 4265 | 4260 | 4265 | 4260 | 132 |
| 289 | 20230726 | 141900 | 1380170320 | 4260 | 4260 | 4260 | 4260 | 1 |
| 290 | 20230726 | 141800 | 1380166060 | 4215 | 4215 | 4215 | 4215 | 0 |
| 291 | 20230726 | 141700 | 1380166060 | 4215 | 4250 | 4260 | 4215 | 1860 |
| 292 | 20230726 | 141600 | 1372254150 | 4245 | 4210 | 4245 | 4210 | 4379 |
| 293 | 20230726 | 141500 | 1353723870 | 4205 | 4225 | 4230 | 4205 | 894 |
| 294 | 20230726 | 141400 | 1349944280 | 4195 | 4195 | 4195 | 4195 | 36 |
| 295 | 20230726 | 141300 | 1349793260 | 4195 | 4195 | 4195 | 4195 | 80 |
| 296 | 20230726 | 141200 | 1349457660 | 4195 | 4200 | 4200 | 4195 | 5368 |
| 297 | 20230726 | 141100 | 1326918020 | 4215 | 4215 | 4215 | 4215 | 0 |
| 298 | 20230726 | 141000 | 1326918020 | 4215 | 4215 | 4215 | 4205 | 616 |
| 299 | 20230726 | 140900 | 1324321690 | 4200 | 4210 | 4210 | 4200 | 610 |
| 300 | 20230726 | 140800 | 1321758490 | 4215 | 4210 | 4215 | 4210 | 50 |
| 301 | 20230726 | 140700 | 1321547940 | 4215 | 4230 | 4230 | 4215 | 179 |
| 302 | 20230726 | 140600 | 1320790845 | 4210 | 4205 | 4210 | 4205 | 152 |
| 303 | 20230726 | 140500 | 1320151585 | 4210 | 4210 | 4210 | 4210 | 1140 |
| 304 | 20230726 | 140400 | 1315352185 | 4210 | 4235 | 4240 | 4210 | 226 |
| 305 | 20230726 | 140300 | 1314395165 | 4235 | 4225 | 4235 | 4225 | 1520 |
| 306 | 20230726 | 140200 | 1307963725 | 4225 | 4225 | 4225 | 4225 | 170 |
| 307 | 20230726 | 140100 | 1307245475 | 4230 | 4230 | 4230 | 4230 | 0 |
| 308 | 20230726 | 140000 | 1307245475 | 4230 | 4230 | 4230 | 4230 | 1191 |
| 309 | 20230726 | 135900 | 1302207545 | 4220 | 4205 | 4220 | 4205 | 723 |
| 310 | 20230726 | 135800 | 1299159030 | 4205 | 4200 | 4205 | 4190 | 1951 |
| 311 | 20230726 | 135700 | 1290975200 | 4200 | 4200 | 4200 | 4190 | 1564 |
| 312 | 20230726 | 135600 | 1284408730 | 4200 | 4200 | 4215 | 4190 | 1491 |
| 313 | 20230726 | 135500 | 1278145105 | 4200 | 4200 | 4205 | 4200 | 2824 |
| 314 | 20230726 | 135400 | 1266284040 | 4200 | 4210 | 4210 | 4200 | 5235 |
| 315 | 20230726 | 135300 | 1244259210 | 4215 | 4220 | 4220 | 4215 | 1874 |
| 316 | 20230726 | 135200 | 1236358310 | 4220 | 4220 | 4220 | 4220 | 0 |
| 317 | 20230726 | 135100 | 1236358310 | 4220 | 4220 | 4220 | 4210 | 928 |
| 318 | 20230726 | 135000 | 1232445465 | 4250 | 4250 | 4250 | 4250 | 0 |
| 319 | 20230726 | 134900 | 1232445465 | 4250 | 4250 | 4250 | 4250 | 53 |
| 320 | 20230726 | 134800 | 1232220215 | 4215 | 4215 | 4215 | 4210 | 820 |
| 321 | 20230726 | 134700 | 1228765245 | 4245 | 4220 | 4245 | 4215 | 5108 |
| 322 | 20230726 | 134600 | 1207234210 | 4215 | 4235 | 4240 | 4215 | 565 |
| 323 | 20230726 | 134500 | 1204840505 | 4235 | 4225 | 4235 | 4225 | 368 |
| 324 | 20230726 | 134400 | 1203285505 | 4225 | 4235 | 4235 | 4225 | 87 |
| 325 | 20230726 | 134300 | 1202917205 | 4240 | 4250 | 4250 | 4240 | 20 |
| 326 | 20230726 | 134200 | 1202832280 | 4250 | 4220 | 4250 | 4220 | 1361 |
| 327 | 20230726 | 134100 | 1197085650 | 4225 | 4240 | 4240 | 4225 | 1631 |
| 328 | 20230726 | 134000 | 1190186970 | 4240 | 4245 | 4265 | 4240 | 427 |
| 329 | 20230726 | 133900 | 1188375065 | 4245 | 4250 | 4250 | 4245 | 881 |
| 330 | 20230726 | 133800 | 1184634065 | 4250 | 4255 | 4255 | 4250 | 221 |
| 331 | 20230726 | 133700 | 1183693775 | 4265 | 4270 | 4280 | 4260 | 196 |
| 332 | 20230726 | 133600 | 1182856340 | 4270 | 4275 | 4275 | 4270 | 143 |
| 333 | 20230726 | 133500 | 1182245230 | 4270 | 4285 | 4285 | 4270 | 427 |
| 334 | 20230726 | 133400 | 1180416640 | 4270 | 4280 | 4280 | 4270 | 536 |
| 335 | 20230726 | 133300 | 1178122610 | 4285 | 4270 | 4285 | 4265 | 1347 |
| 336 | 20230726 | 133200 | 1172357545 | 4265 | 4265 | 4265 | 4265 | 0 |
| 337 | 20230726 | 133100 | 1172357545 | 4265 | 4270 | 4270 | 4265 | 50 |
| 338 | 20230726 | 133000 | 1172144095 | 4270 | 4270 | 4270 | 4270 | 1 |
| 339 | 20230726 | 132900 | 1172139825 | 4265 | 4265 | 4265 | 4265 | 0 |
| 340 | 20230726 | 132800 | 1172139825 | 4265 | 4265 | 4265 | 4265 | 0 |
| 341 | 20230726 | 132700 | 1172139825 | 4265 | 4265 | 4265 | 4265 | 13 |
| 342 | 20230726 | 132600 | 1172084380 | 4265 | 4265 | 4265 | 4265 | 1504 |
| 343 | 20230726 | 132500 | 1165669820 | 4265 | 4265 | 4265 | 4265 | 0 |
| 344 | 20230726 | 132400 | 1165669820 | 4265 | 4265 | 4265 | 4265 | 77 |
| 345 | 20230726 | 132300 | 1165341415 | 4265 | 4265 | 4265 | 4265 | 0 |
| 346 | 20230726 | 132200 | 1165341415 | 4265 | 4265 | 4265 | 4265 | 30 |
| 347 | 20230726 | 132100 | 1165213465 | 4265 | 4280 | 4280 | 4265 | 1036 |
| 348 | 20230726 | 132000 | 1160791520 | 4280 | 4280 | 4285 | 4280 | 900 |
| 349 | 20230726 | 131900 | 1156935515 | 4245 | 4265 | 4280 | 4245 | 1325 |
| 350 | 20230726 | 131800 | 1151279500 | 4235 | 4250 | 4260 | 4235 | 2588 |
| 351 | 20230726 | 131700 | 1140274840 | 4255 | 4255 | 4255 | 4255 | 0 |
| 352 | 20230726 | 131600 | 1140274840 | 4255 | 4250 | 4255 | 4250 | 536 |
| 353 | 20230726 | 131500 | 1137994720 | 4250 | 4225 | 4250 | 4225 | 390 |
| 354 | 20230726 | 131400 | 1136337255 | 4240 | 4250 | 4250 | 4220 | 5084 |
| 355 | 20230726 | 131300 | 1114843230 | 4235 | 4235 | 4235 | 4235 | 100 |
| 356 | 20230726 | 131200 | 1114419730 | 4235 | 4245 | 4245 | 4235 | 299 |
| 357 | 20230726 | 131100 | 1113152445 | 4240 | 4235 | 4245 | 4235 | 110 |
| 358 | 20230726 | 131000 | 1112686520 | 4235 | 4230 | 4235 | 4230 | 564 |
| 359 | 20230726 | 130900 | 1110298600 | 4230 | 4230 | 4230 | 4225 | 1566 |
| 360 | 20230726 | 130800 | 1103674665 | 4235 | 4240 | 4240 | 4235 | 1827 |
| 361 | 20230726 | 130700 | 1095937170 | 4240 | 4240 | 4240 | 4240 | 0 |
| 362 | 20230726 | 130600 | 1095937170 | 4240 | 4240 | 4240 | 4240 | 309 |
| 363 | 20230726 | 130500 | 1094627010 | 4240 | 4240 | 4240 | 4240 | 101 |
| 364 | 20230726 | 130400 | 1094198770 | 4235 | 4235 | 4235 | 4235 | 0 |
| 365 | 20230726 | 130300 | 1094198770 | 4235 | 4235 | 4235 | 4235 | 0 |
| 366 | 20230726 | 130200 | 1094198770 | 4235 | 4250 | 4250 | 4235 | 2269 |
| 367 | 20230726 | 130100 | 1084583420 | 4250 | 4240 | 4250 | 4240 | 2043 |
| 368 | 20230726 | 130000 | 1075906660 | 4235 | 4250 | 4250 | 4235 | 80 |
| 369 | 20230726 | 125900 | 1075567830 | 4250 | 4240 | 4250 | 4240 | 969 |
| 370 | 20230726 | 125800 | 1071454605 | 4235 | 4235 | 4235 | 4235 | 38 |
| 371 | 20230726 | 125700 | 1071293675 | 4235 | 4240 | 4240 | 4235 | 36 |
| 372 | 20230726 | 125600 | 1071141055 | 4240 | 4245 | 4245 | 4240 | 127 |
| 373 | 20230726 | 125500 | 1070602525 | 4245 | 4240 | 4245 | 4240 | 7 |
| 374 | 20230726 | 125400 | 1070572815 | 4240 | 4240 | 4240 | 4240 | 299 |
| 375 | 20230726 | 125300 | 1069305055 | 4245 | 4240 | 4245 | 4240 | 381 |
| 376 | 20230726 | 125200 | 1067689420 | 4240 | 4240 | 4240 | 4225 | 112 |
| 377 | 20230726 | 125100 | 1067214555 | 4225 | 4240 | 4240 | 4225 | 566 |
| 378 | 20230726 | 125000 | 1064815300 | 4230 | 4235 | 4235 | 4225 | 117 |
| 379 | 20230726 | 124900 | 1064320555 | 4235 | 4210 | 4235 | 4210 | 19 |
| 380 | 20230726 | 124800 | 1064240540 | 4205 | 4230 | 4245 | 4205 | 2811 |
| 381 | 20230726 | 124700 | 1052389065 | 4210 | 4220 | 4230 | 4210 | 1006 |
| 382 | 20230726 | 124600 | 1048149290 | 4210 | 4215 | 4230 | 4200 | 2901 |
| 383 | 20230726 | 124500 | 1035940315 | 4230 | 4230 | 4230 | 4215 | 4948 |
| 384 | 20230726 | 124400 | 1015059360 | 4230 | 4240 | 4240 | 4225 | 2247 |
| 385 | 20230726 | 124300 | 1005553355 | 4235 | 4240 | 4240 | 4235 | 212 |
| 386 | 20230726 | 124200 | 1004655025 | 4240 | 4240 | 4240 | 4235 | 147 |
| 387 | 20230726 | 124100 | 1004031900 | 4235 | 4240 | 4240 | 4235 | 294 |
| 388 | 20230726 | 124000 | 1002785820 | 4240 | 4245 | 4245 | 4240 | 466 |
| 389 | 20230726 | 123900 | 1000808345 | 4240 | 4245 | 4245 | 4240 | 21 |
| 390 | 20230726 | 123800 | 1000719300 | 4235 | 4235 | 4235 | 4235 | 41 |
| 391 | 20230726 | 123700 | 1000545665 | 4235 | 4235 | 4235 | 4235 | 52 |
| 392 | 20230726 | 123600 | 1000325445 | 4235 | 4230 | 4235 | 4230 | 254 |
| 393 | 20230726 | 123500 | 999249830 | 4225 | 4225 | 4225 | 4220 | 1176 |
| 394 | 20230726 | 123400 | 994282760 | 4225 | 4230 | 4235 | 4225 | 638 |
| 395 | 20230726 | 123300 | 991585220 | 4235 | 4235 | 4235 | 4230 | 931 |
| 396 | 20230726 | 123200 | 987644935 | 4235 | 4230 | 4235 | 4230 | 571 |
| 397 | 20230726 | 123100 | 985229250 | 4255 | 4260 | 4260 | 4225 | 1145 |
| 398 | 20230726 | 123000 | 980363805 | 4225 | 4230 | 4230 | 4225 | 500 |
| 399 | 20230726 | 122900 | 978249535 | 4225 | 4225 | 4225 | 4225 | 0 |
| 400 | 20230726 | 122800 | 978249535 | 4225 | 4255 | 4270 | 4225 | 10315 |
| 401 | 20230726 | 122700 | 934498925 | 4265 | 4265 | 4265 | 4265 | 2 |
| 402 | 20230726 | 122600 | 934490395 | 4255 | 4255 | 4255 | 4255 | 151 |
| 403 | 20230726 | 122500 | 933847890 | 4255 | 4255 | 4255 | 4255 | 0 |
| 404 | 20230726 | 122400 | 933847890 | 4255 | 4255 | 4260 | 4255 | 104 |
| 405 | 20230726 | 122300 | 933405365 | 4260 | 4260 | 4260 | 4255 | 5466 |
| 406 | 20230726 | 122200 | 910126805 | 4260 | 4270 | 4270 | 4260 | 1395 |
| 407 | 20230726 | 122100 | 904178420 | 4270 | 4270 | 4270 | 4270 | 1151 |
| 408 | 20230726 | 122000 | 899263650 | 4270 | 4275 | 4275 | 4270 | 59 |
| 409 | 20230726 | 121900 | 899011525 | 4265 | 4265 | 4265 | 4265 | 0 |
| 410 | 20230726 | 121800 | 899011525 | 4265 | 4275 | 4275 | 4265 | 2571 |
| 411 | 20230726 | 121700 | 888032840 | 4280 | 4280 | 4280 | 4280 | 31 |
| 412 | 20230726 | 121600 | 887900160 | 4280 | 4280 | 4280 | 4280 | 336 |
| 413 | 20230726 | 121500 | 886462080 | 4275 | 4275 | 4275 | 4275 | 200 |
| 414 | 20230726 | 121400 | 885607080 | 4275 | 4275 | 4275 | 4275 | 861 |
| 415 | 20230726 | 121300 | 881926305 | 4275 | 4275 | 4275 | 4275 | 0 |
| 416 | 20230726 | 121200 | 881926305 | 4275 | 4275 | 4275 | 4275 | 1 |
| 417 | 20230726 | 121100 | 881922030 | 4275 | 4275 | 4275 | 4275 | 0 |
| 418 | 20230726 | 121000 | 881922030 | 4275 | 4280 | 4280 | 4270 | 563 |
| 419 | 20230726 | 120900 | 879516215 | 4270 | 4270 | 4270 | 4270 | 0 |
| 420 | 20230726 | 120800 | 879516215 | 4270 | 4270 | 4270 | 4270 | 1078 |
| 421 | 20230726 | 120700 | 874913155 | 4270 | 4280 | 4280 | 4265 | 1699 |
| 422 | 20230726 | 120600 | 867656255 | 4280 | 4280 | 4280 | 4280 | 0 |
| 423 | 20230726 | 120500 | 867656255 | 4280 | 4285 | 4285 | 4280 | 231 |
| 424 | 20230726 | 120400 | 866667565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 425 | 20230726 | 120300 | 866667565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 426 | 20230726 | 120200 | 866667565 | 4300 | 4300 | 4300 | 4300 | 46 |
| 427 | 20230726 | 120100 | 866469765 | 4305 | 4285 | 4305 | 4280 | 1317 |
| 428 | 20230726 | 120000 | 860832660 | 4290 | 4290 | 4290 | 4290 | 3 |
| 429 | 20230726 | 115900 | 860819790 | 4285 | 4285 | 4285 | 4285 | 500 |
| 430 | 20230726 | 115800 | 858677290 | 4285 | 4290 | 4310 | 4285 | 121 |
| 431 | 20230726 | 115700 | 858157795 | 4290 | 4290 | 4290 | 4290 | 469 |
| 432 | 20230726 | 115600 | 856145785 | 4300 | 4300 | 4300 | 4300 | 50 |
| 433 | 20230726 | 115500 | 855930785 | 4310 | 4290 | 4310 | 4290 | 2 |
| 434 | 20230726 | 115400 | 855922185 | 4290 | 4290 | 4290 | 4290 | 2 |
| 435 | 20230726 | 115300 | 855913605 | 4310 | 4310 | 4310 | 4310 | 0 |
| 436 | 20230726 | 115200 | 855913605 | 4310 | 4285 | 4310 | 4285 | 44 |
| 437 | 20230726 | 115100 | 855725040 | 4285 | 4290 | 4290 | 4285 | 1038 |
| 438 | 20230726 | 115000 | 851274520 | 4295 | 4305 | 4305 | 4295 | 738 |
| 439 | 20230726 | 114900 | 848101930 | 4305 | 4310 | 4310 | 4305 | 18 |
| 440 | 20230726 | 114800 | 848024380 | 4310 | 4310 | 4310 | 4310 | 41 |
| 441 | 20230726 | 114700 | 847847670 | 4315 | 4315 | 4315 | 4315 | 11 |
| 442 | 20230726 | 114600 | 847800205 | 4315 | 4315 | 4315 | 4315 | 0 |
| 443 | 20230726 | 114500 | 847800205 | 4315 | 4315 | 4315 | 4315 | 0 |
| 444 | 20230726 | 114400 | 847800205 | 4315 | 4315 | 4315 | 4315 | 0 |
| 445 | 20230726 | 114300 | 847800205 | 4315 | 4315 | 4320 | 4315 | 110 |
| 446 | 20230726 | 114200 | 847325085 | 4315 | 4315 | 4315 | 4310 | 102 |
| 447 | 20230726 | 114100 | 846885335 | 4315 | 4315 | 4315 | 4315 | 26 |
| 448 | 20230726 | 114000 | 846773145 | 4315 | 4315 | 4315 | 4315 | 200 |
| 449 | 20230726 | 113900 | 845910145 | 4320 | 4320 | 4320 | 4320 | 0 |
| 450 | 20230726 | 113800 | 845910145 | 4320 | 4315 | 4320 | 4315 | 206 |
| 451 | 20230726 | 113700 | 845020655 | 4310 | 4310 | 4310 | 4310 | 0 |
| 452 | 20230726 | 113600 | 845020655 | 4310 | 4310 | 4310 | 4310 | 1160 |
| 453 | 20230726 | 113500 | 840021055 | 4310 | 4310 | 4310 | 4310 | 0 |
| 454 | 20230726 | 113400 | 840021055 | 4310 | 4310 | 4310 | 4310 | 1 |
| 455 | 20230726 | 113300 | 840016745 | 4315 | 4315 | 4315 | 4315 | 0 |
| 456 | 20230726 | 113200 | 840016745 | 4315 | 4315 | 4315 | 4315 | 0 |
| 457 | 20230726 | 113100 | 840016745 | 4315 | 4315 | 4315 | 4315 | 4 |
| 458 | 20230726 | 113000 | 839999485 | 4300 | 4300 | 4300 | 4300 | 0 |
| 459 | 20230726 | 112900 | 839999485 | 4300 | 4300 | 4300 | 4300 | 239 |
| 460 | 20230726 | 112800 | 838971785 | 4300 | 4305 | 4305 | 4300 | 2 |
| 461 | 20230726 | 112700 | 838963180 | 4305 | 4305 | 4305 | 4305 | 0 |
| 462 | 20230726 | 112600 | 838963180 | 4305 | 4305 | 4305 | 4305 | 101 |
| 463 | 20230726 | 112500 | 838528375 | 4290 | 4290 | 4290 | 4290 | 233 |
| 464 | 20230726 | 112400 | 837528805 | 4290 | 4290 | 4290 | 4290 | 135 |
| 465 | 20230726 | 112300 | 836949655 | 4285 | 4290 | 4290 | 4285 | 1167 |
| 466 | 20230726 | 112200 | 831945760 | 4285 | 4290 | 4290 | 4285 | 858 |
| 467 | 20230726 | 112100 | 828266185 | 4290 | 4290 | 4295 | 4290 | 298 |
| 468 | 20230726 | 112000 | 826987720 | 4290 | 4285 | 4290 | 4285 | 7 |
| 469 | 20230726 | 111900 | 826957695 | 4290 | 4290 | 4290 | 4290 | 1066 |
| 470 | 20230726 | 111800 | 822384555 | 4290 | 4290 | 4290 | 4290 | 0 |
| 471 | 20230726 | 111700 | 822384555 | 4290 | 4290 | 4290 | 4290 | 1 |
| 472 | 20230726 | 111600 | 822380265 | 4290 | 4290 | 4290 | 4290 | 2 |
| 473 | 20230726 | 111500 | 822371685 | 4290 | 4290 | 4290 | 4290 | 0 |
| 474 | 20230726 | 111400 | 822371685 | 4290 | 4290 | 4290 | 4290 | 200 |
| 475 | 20230726 | 111300 | 821513685 | 4285 | 4300 | 4320 | 4285 | 5399 |
| 476 | 20230726 | 111200 | 798373810 | 4305 | 4305 | 4305 | 4305 | 469 |
| 477 | 20230726 | 111100 | 796354765 | 4300 | 4295 | 4300 | 4295 | 114 |
| 478 | 20230726 | 111000 | 795864635 | 4285 | 4285 | 4285 | 4285 | 0 |
| 479 | 20230726 | 110900 | 795864635 | 4285 | 4285 | 4285 | 4285 | 635 |
| 480 | 20230726 | 110800 | 793143660 | 4285 | 4290 | 4290 | 4285 | 16 |
| 481 | 20230726 | 110700 | 793075050 | 4295 | 4290 | 4295 | 4290 | 97 |
| 482 | 20230726 | 110600 | 792658670 | 4300 | 4310 | 4310 | 4285 | 474 |
| 483 | 20230726 | 110500 | 790621500 | 4305 | 4310 | 4310 | 4305 | 50 |
| 484 | 20230726 | 110400 | 790406005 | 4310 | 4325 | 4330 | 4310 | 1101 |
| 485 | 20230726 | 110300 | 785659175 | 4325 | 4325 | 4325 | 4325 | 10 |
| 486 | 20230726 | 110200 | 785615925 | 4310 | 4310 | 4310 | 4310 | 20 |
| 487 | 20230726 | 110100 | 785529725 | 4310 | 4310 | 4310 | 4310 | 310 |
| 488 | 20230726 | 110000 | 784193625 | 4305 | 4305 | 4305 | 4305 | 1 |
| 489 | 20230726 | 105900 | 784189320 | 4310 | 4310 | 4310 | 4310 | 213 |
| 490 | 20230726 | 105800 | 783271290 | 4325 | 4325 | 4325 | 4325 | 53 |
| 491 | 20230726 | 105700 | 783042065 | 4315 | 4315 | 4315 | 4315 | 219 |
| 492 | 20230726 | 105600 | 782097080 | 4335 | 4305 | 4335 | 4305 | 3305 |
| 493 | 20230726 | 105500 | 767804905 | 4305 | 4300 | 4305 | 4300 | 1034 |
| 494 | 20230726 | 105400 | 763356040 | 4300 | 4280 | 4300 | 4270 | 1152 |
| 495 | 20230726 | 105300 | 758420515 | 4270 | 4270 | 4270 | 4270 | 1 |
| 496 | 20230726 | 105200 | 758416245 | 4270 | 4290 | 4300 | 4270 | 2472 |
| 497 | 20230726 | 105100 | 747795205 | 4285 | 4260 | 4285 | 4250 | 749 |
| 498 | 20230726 | 105000 | 744592635 | 4295 | 4250 | 4295 | 4250 | 4933 |
| 499 | 20230726 | 104900 | 723492260 | 4250 | 4255 | 4275 | 4250 | 1990 |
| 500 | 20230726 | 104800 | 715025270 | 4250 | 4255 | 4275 | 4250 | 585 |
| 501 | 20230726 | 104700 | 712538795 | 4250 | 4245 | 4275 | 4245 | 482 |
| 502 | 20230726 | 104600 | 710484640 | 4280 | 4245 | 4280 | 4245 | 588 |
| 503 | 20230726 | 104500 | 707985715 | 4245 | 4260 | 4285 | 4245 | 916 |
| 504 | 20230726 | 104400 | 704093020 | 4250 | 4265 | 4265 | 4250 | 5936 |
| 505 | 20230726 | 104300 | 678858535 | 4265 | 4290 | 4290 | 4265 | 264 |
| 506 | 20230726 | 104200 | 677726000 | 4250 | 4260 | 4265 | 4250 | 1135 |
| 507 | 20230726 | 104100 | 672895230 | 4255 | 4260 | 4260 | 4255 | 315 |
| 508 | 20230726 | 104000 | 671554655 | 4255 | 4265 | 4265 | 4255 | 377 |
| 509 | 20230726 | 103900 | 669948870 | 4295 | 4270 | 4295 | 4260 | 2582 |
| 510 | 20230726 | 103800 | 658933865 | 4270 | 4295 | 4305 | 4270 | 1169 |
| 511 | 20230726 | 103700 | 653905490 | 4295 | 4300 | 4300 | 4295 | 31 |
| 512 | 20230726 | 103600 | 653772200 | 4300 | 4280 | 4300 | 4265 | 3041 |
| 513 | 20230726 | 103500 | 640769255 | 4270 | 4295 | 4295 | 4270 | 866 |
| 514 | 20230726 | 103400 | 637066705 | 4280 | 4300 | 4300 | 4280 | 88 |
| 515 | 20230726 | 103300 | 636689185 | 4300 | 4275 | 4300 | 4275 | 321 |
| 516 | 20230726 | 103200 | 635314985 | 4300 | 4280 | 4300 | 4270 | 407 |
| 517 | 20230726 | 103100 | 633573335 | 4290 | 4290 | 4290 | 4280 | 1164 |
| 518 | 20230726 | 103000 | 628579975 | 4295 | 4290 | 4315 | 4275 | 3167 |
| 519 | 20230726 | 102900 | 615012805 | 4295 | 4315 | 4330 | 4295 | 1326 |
| 520 | 20230726 | 102800 | 609306790 | 4315 | 4315 | 4330 | 4300 | 289 |
| 521 | 20230726 | 102700 | 608059815 | 4315 | 4315 | 4315 | 4315 | 626 |
| 522 | 20230726 | 102600 | 605358625 | 4300 | 4305 | 4315 | 4300 | 1329 |
| 523 | 20230726 | 102500 | 599643895 | 4300 | 4300 | 4300 | 4300 | 53 |
| 524 | 20230726 | 102400 | 599415995 | 4300 | 4310 | 4315 | 4300 | 3037 |
| 525 | 20230726 | 102300 | 586343050 | 4310 | 4320 | 4320 | 4310 | 1911 |
| 526 | 20230726 | 102200 | 578095700 | 4315 | 4320 | 4320 | 4315 | 394 |
| 527 | 20230726 | 102100 | 576394120 | 4320 | 4325 | 4325 | 4320 | 1516 |
| 528 | 20230726 | 102000 | 569844995 | 4345 | 4345 | 4355 | 4320 | 3752 |
| 529 | 20230726 | 101900 | 553573345 | 4335 | 4350 | 4355 | 4335 | 1827 |
| 530 | 20230726 | 101800 | 545624850 | 4350 | 4350 | 4355 | 4345 | 2272 |
| 531 | 20230726 | 101700 | 535737285 | 4355 | 4345 | 4355 | 4345 | 371 |
| 532 | 20230726 | 101600 | 534125280 | 4345 | 4350 | 4350 | 4345 | 322 |
| 533 | 20230726 | 101500 | 532725135 | 4355 | 4365 | 4375 | 4355 | 554 |
| 534 | 20230726 | 101400 | 530310025 | 4365 | 4360 | 4365 | 4350 | 1211 |
| 535 | 20230726 | 101300 | 525025075 | 4365 | 4365 | 4365 | 4365 | 111 |
| 536 | 20230726 | 101200 | 524540560 | 4360 | 4360 | 4360 | 4360 | 286 |
| 537 | 20230726 | 101100 | 523293600 | 4355 | 4350 | 4355 | 4330 | 1602 |
| 538 | 20230726 | 101000 | 516342850 | 4350 | 4355 | 4355 | 4340 | 986 |
| 539 | 20230726 | 100900 | 512052585 | 4355 | 4355 | 4355 | 4355 | 495 |
| 540 | 20230726 | 100800 | 509896860 | 4345 | 4370 | 4380 | 4345 | 3119 |
| 541 | 20230726 | 100700 | 496311420 | 4350 | 4355 | 4355 | 4350 | 1444 |
| 542 | 20230726 | 100600 | 490024385 | 4355 | 4360 | 4365 | 4315 | 2703 |
| 543 | 20230726 | 100500 | 478264315 | 4305 | 4415 | 4415 | 4270 | 31044 |
| 544 | 20230726 | 100400 | 343221505 | 4420 | 4415 | 4420 | 4410 | 158 |
| 545 | 20230726 | 100300 | 342524390 | 4410 | 4420 | 4420 | 4410 | 108 |
| 546 | 20230726 | 100200 | 342048075 | 4410 | 4415 | 4415 | 4410 | 1466 |
| 547 | 20230726 | 100100 | 335575700 | 4420 | 4415 | 4420 | 4415 | 342 |
| 548 | 20230726 | 100000 | 334065750 | 4415 | 4420 | 4420 | 4415 | 106 |
| 549 | 20230726 | 095900 | 333597250 | 4420 | 4420 | 4420 | 4420 | 1 |
| 550 | 20230726 | 095800 | 333592830 | 4420 | 4415 | 4420 | 4415 | 1193 |
| 551 | 20230726 | 095700 | 328325720 | 4420 | 4420 | 4420 | 4420 | 210 |
| 552 | 20230726 | 095600 | 327397520 | 4420 | 4440 | 4440 | 4420 | 2975 |
| 553 | 20230726 | 095500 | 314230125 | 4445 | 4445 | 4445 | 4445 | 17 |
| 554 | 20230726 | 095400 | 314154560 | 4445 | 4445 | 4445 | 4445 | 311 |
| 555 | 20230726 | 095300 | 312772165 | 4445 | 4445 | 4445 | 4445 | 0 |
| 556 | 20230726 | 095200 | 312772165 | 4445 | 4445 | 4445 | 4445 | 0 |
| 557 | 20230726 | 095100 | 312772165 | 4445 | 4450 | 4450 | 4445 | 272 |
| 558 | 20230726 | 095000 | 311562070 | 4450 | 4455 | 4455 | 4450 | 8 |
| 559 | 20230726 | 094900 | 311526455 | 4455 | 4455 | 4460 | 4455 | 201 |
| 560 | 20230726 | 094800 | 310630995 | 4455 | 4460 | 4460 | 4455 | 2554 |
| 561 | 20230726 | 094700 | 299240260 | 4465 | 4465 | 4465 | 4465 | 25 |
| 562 | 20230726 | 094600 | 299128635 | 4470 | 4470 | 4470 | 4470 | 85 |
| 563 | 20230726 | 094500 | 298748685 | 4485 | 4485 | 4485 | 4485 | 1 |
| 564 | 20230726 | 094400 | 298744200 | 4480 | 4470 | 4480 | 4465 | 337 |
| 565 | 20230726 | 094300 | 297234925 | 4480 | 4480 | 4480 | 4480 | 3 |
| 566 | 20230726 | 094200 | 297221485 | 4480 | 4470 | 4480 | 4465 | 1018 |
| 567 | 20230726 | 094100 | 292671080 | 4460 | 4470 | 4475 | 4460 | 1229 |
| 568 | 20230726 | 094000 | 287182725 | 4465 | 4490 | 4490 | 4465 | 1557 |
| 569 | 20230726 | 093900 | 280208610 | 4490 | 4485 | 4490 | 4485 | 120 |
| 570 | 20230726 | 093800 | 279670310 | 4470 | 4480 | 4495 | 4460 | 1026 |
| 571 | 20230726 | 093700 | 275071525 | 4480 | 4465 | 4480 | 4465 | 4733 |
| 572 | 20230726 | 093600 | 253910455 | 4470 | 4475 | 4475 | 4470 | 51 |
| 573 | 20230726 | 093500 | 253682480 | 4470 | 4480 | 4480 | 4470 | 25 |
| 574 | 20230726 | 093400 | 253570555 | 4480 | 4470 | 4485 | 4450 | 1155 |
| 575 | 20230726 | 093300 | 248423595 | 4450 | 4450 | 4480 | 4450 | 1343 |
| 576 | 20230726 | 093200 | 242423295 | 4430 | 4445 | 4465 | 4430 | 3751 |
| 577 | 20230726 | 093100 | 225757025 | 4425 | 4430 | 4450 | 4425 | 3412 |
| 578 | 20230726 | 093000 | 210646360 | 4425 | 4440 | 4455 | 4415 | 2761 |
| 579 | 20230726 | 092900 | 198389440 | 4415 | 4415 | 4415 | 4410 | 1283 |
| 580 | 20230726 | 092800 | 192729995 | 4440 | 4415 | 4440 | 4415 | 2763 |
| 581 | 20230726 | 092700 | 180527500 | 4415 | 4420 | 4420 | 4415 | 170 |
| 582 | 20230726 | 092600 | 179776435 | 4440 | 4440 | 4440 | 4440 | 50 |
| 583 | 20230726 | 092500 | 179554435 | 4440 | 4445 | 4445 | 4440 | 758 |
| 584 | 20230726 | 092400 | 176186625 | 4415 | 4420 | 4445 | 4415 | 1151 |
| 585 | 20230726 | 092300 | 171104190 | 4420 | 4420 | 4420 | 4420 | 318 |
| 586 | 20230726 | 092200 | 169698630 | 4420 | 4420 | 4435 | 4420 | 2470 |
| 587 | 20230726 | 092100 | 158758730 | 4435 | 4425 | 4435 | 4420 | 1269 |
| 588 | 20230726 | 092000 | 153143985 | 4430 | 4430 | 4430 | 4430 | 556 |
| 589 | 20230726 | 091900 | 150680905 | 4430 | 4430 | 4430 | 4430 | 1105 |
| 590 | 20230726 | 091800 | 145785755 | 4430 | 4430 | 4440 | 4430 | 91 |
| 591 | 20230726 | 091700 | 145382555 | 4430 | 4430 | 4430 | 4430 | 1247 |
| 592 | 20230726 | 091600 | 139858345 | 4430 | 4430 | 4430 | 4430 | 1262 |
| 593 | 20230726 | 091500 | 134267685 | 4440 | 4440 | 4440 | 4430 | 3021 |
| 594 | 20230726 | 091400 | 120884425 | 4440 | 4440 | 4445 | 4435 | 4307 |
| 595 | 20230726 | 091300 | 101779875 | 4440 | 4450 | 4450 | 4440 | 2469 |
| 596 | 20230726 | 091200 | 90809970 | 4450 | 4450 | 4450 | 4450 | 12 |
| 597 | 20230726 | 091100 | 90756570 | 4480 | 4475 | 4480 | 4475 | 250 |
| 598 | 20230726 | 091000 | 89637735 | 4475 | 4470 | 4475 | 4445 | 1864 |
| 599 | 20230726 | 090900 | 81312845 | 4470 | 4465 | 4470 | 4465 | 261 |
| 600 | 20230726 | 090800 | 80147265 | 4440 | 4440 | 4465 | 4440 | 1690 |
| 601 | 20230726 | 090700 | 72640415 | 4440 | 4475 | 4480 | 4440 | 3438 |
| 602 | 20230726 | 090600 | 57329315 | 4475 | 4475 | 4505 | 4470 | 388 |
| 603 | 20230726 | 090500 | 55593335 | 4510 | 4510 | 4510 | 4510 | 0 |
| 604 | 20230726 | 090400 | 55593335 | 4510 | 4475 | 4520 | 4465 | 239 |
| 605 | 20230726 | 090300 | 54522200 | 4490 | 4535 | 4535 | 4480 | 4430 |
| 606 | 20230726 | 090200 | 34668545 | 4540 | 4530 | 4540 | 4500 | 533 |
| 607 | 20230726 | 090100 | 32256025 | 4510 | 4550 | 4560 | 4510 | 2842 |
| 608 | 20230726 | 090000 | 19381890 | 4545 | 4475 | 4595 | 4475 | 4287 |