29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 7654 |
| 3 | 20230726 | 185300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20230726 | 185200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20230726 | 185100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20230726 | 185000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20230726 | 184900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20230726 | 184800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20230726 | 184700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20230726 | 184600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20230726 | 184500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20230726 | 184400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20230726 | 184300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20230726 | 184200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20230726 | 184100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20230726 | 184000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20230726 | 183900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20230726 | 183800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20230726 | 183700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20230726 | 183600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20230726 | 183500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20230726 | 183400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20230726 | 183300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20230726 | 183200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20230726 | 183100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20230726 | 183000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20230726 | 182900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20230726 | 182800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20230726 | 182700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20230726 | 182600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20230726 | 182500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20230726 | 182400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 7654 |
| 33 | 20230726 | 182300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20230726 | 182200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20230726 | 182100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20230726 | 182000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20230726 | 181900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20230726 | 181800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20230726 | 181700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20230726 | 181600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20230726 | 181500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20230726 | 181400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20230726 | 181300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20230726 | 181200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20230726 | 181100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20230726 | 181000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20230726 | 180900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20230726 | 180800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20230726 | 180700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20230726 | 180600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20230726 | 180500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20230726 | 180400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20230726 | 180300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20230726 | 180200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20230726 | 180100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20230726 | 180000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20230726 | 175900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20230726 | 175800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20230726 | 175700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20230726 | 175600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20230726 | 175500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20230726 | 175400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 7654 |
| 63 | 20230726 | 175300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20230726 | 175200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20230726 | 175100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20230726 | 175000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20230726 | 174900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20230726 | 174800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20230726 | 174700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20230726 | 174600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20230726 | 174500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20230726 | 174400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20230726 | 174300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20230726 | 174200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20230726 | 174100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20230726 | 174000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20230726 | 173900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20230726 | 173800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20230726 | 173700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20230726 | 173600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20230726 | 173500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20230726 | 173400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20230726 | 173300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20230726 | 173200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20230726 | 173100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20230726 | 173000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20230726 | 172900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20230726 | 172800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20230726 | 172700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20230726 | 172600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20230726 | 172500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20230726 | 172400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 7654 |
| 93 | 20230726 | 172300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20230726 | 172200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20230726 | 172100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20230726 | 172000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20230726 | 171900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20230726 | 171800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20230726 | 171700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20230726 | 171600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20230726 | 171500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20230726 | 171400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20230726 | 171300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20230726 | 171200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20230726 | 171100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20230726 | 171000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20230726 | 170900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20230726 | 170800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20230726 | 170700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20230726 | 170600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20230726 | 170500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20230726 | 170400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20230726 | 170300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20230726 | 170200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20230726 | 170100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20230726 | 170000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20230726 | 165900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20230726 | 165800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20230726 | 165700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20230726 | 165600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20230726 | 165500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20230726 | 165400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 7654 |
| 123 | 20230726 | 165300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20230726 | 165200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20230726 | 165100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20230726 | 165000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20230726 | 164900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20230726 | 164800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20230726 | 164700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20230726 | 164600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20230726 | 164500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20230726 | 164400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20230726 | 164300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20230726 | 164200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20230726 | 164100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20230726 | 164000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20230726 | 163900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20230726 | 163800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20230726 | 163700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20230726 | 163600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20230726 | 163500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20230726 | 163400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20230726 | 163300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20230726 | 163200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20230726 | 163100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20230726 | 163000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20230726 | 162900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20230726 | 162800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20230726 | 162700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20230726 | 162600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20230726 | 162500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20230726 | 162400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 7654 |
| 153 | 20230726 | 162300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20230726 | 162200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20230726 | 162100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20230726 | 162000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20230726 | 161900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20230726 | 161800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20230726 | 161700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20230726 | 161600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20230726 | 161500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20230726 | 161400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20230726 | 161300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20230726 | 161200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20230726 | 161100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20230726 | 161000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20230726 | 160900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20230726 | 160800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20230726 | 160700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20230726 | 160600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20230726 | 160500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20230726 | 160400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20230726 | 160300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20230726 | 160200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20230726 | 160100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20230726 | 160000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20230726 | 155900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20230726 | 155800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20230726 | 155700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20230726 | 155600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20230726 | 155500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20230726 | 155400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 7654 |
| 183 | 20230726 | 155300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20230726 | 155200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20230726 | 155100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20230726 | 155000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20230726 | 154900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20230726 | 154800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20230726 | 154700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20230726 | 154600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20230726 | 154500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20230726 | 154400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20230726 | 154300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20230726 | 154200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20230726 | 154100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20230726 | 154000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20230726 | 153900 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20230726 | 153800 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20230726 | 153700 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20230726 | 153600 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20230726 | 153500 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20230726 | 153400 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20230726 | 153300 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20230726 | 153200 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20230726 | 153100 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20230726 | 153000 | 1590923835 | 3780 | 3780 | 3780 | 3780 | 7654 |
| 207 | 20230726 | 152900 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20230726 | 152800 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20230726 | 152700 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20230726 | 152600 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20230726 | 152500 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20230726 | 152400 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 213 | 20230726 | 152300 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 214 | 20230726 | 152200 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 215 | 20230726 | 152100 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 216 | 20230726 | 152000 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20230726 | 151900 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 218 | 20230726 | 151800 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 219 | 20230726 | 151700 | 1561991715 | 3775 | 3775 | 3775 | 3775 | 1 |
| 220 | 20230726 | 151600 | 1561987940 | 3775 | 3775 | 3775 | 3775 | 0 |
| 221 | 20230726 | 151500 | 1561987940 | 3775 | 3775 | 3775 | 3775 | 6 |
| 222 | 20230726 | 151400 | 1561965290 | 3775 | 3775 | 3775 | 3775 | 50 |
| 223 | 20230726 | 151300 | 1561776540 | 3775 | 3720 | 3775 | 3720 | 3692 |
| 224 | 20230726 | 151200 | 1548023265 | 3725 | 3730 | 3735 | 3725 | 687 |
| 225 | 20230726 | 151100 | 1545459695 | 3730 | 3735 | 3735 | 3730 | 7 |
| 226 | 20230726 | 151000 | 1545433570 | 3760 | 3740 | 3760 | 3740 | 105 |
| 227 | 20230726 | 150900 | 1545040850 | 3760 | 3735 | 3760 | 3735 | 51 |
| 228 | 20230726 | 150800 | 1544850090 | 3735 | 3770 | 3770 | 3715 | 1406 |
| 229 | 20230726 | 150700 | 1539608790 | 3705 | 3755 | 3780 | 3705 | 1020 |
| 230 | 20230726 | 150600 | 1535803825 | 3780 | 3745 | 3780 | 3745 | 14084 |
| 231 | 20230726 | 150500 | 1483042730 | 3750 | 3780 | 3780 | 3750 | 42 |
| 232 | 20230726 | 150400 | 1482884630 | 3750 | 3745 | 3750 | 3710 | 18805 |
| 233 | 20230726 | 150300 | 1413001330 | 3745 | 3765 | 3765 | 3745 | 706 |
| 234 | 20230726 | 150200 | 1410348135 | 3765 | 3785 | 3790 | 3765 | 1654 |
| 235 | 20230726 | 150100 | 1404109930 | 3780 | 3780 | 3780 | 3780 | 123 |
| 236 | 20230726 | 150000 | 1403644990 | 3780 | 3780 | 3780 | 3780 | 17 |
| 237 | 20230726 | 145900 | 1403580730 | 3745 | 3765 | 3765 | 3745 | 71 |
| 238 | 20230726 | 145800 | 1403313945 | 3790 | 3790 | 3790 | 3790 | 0 |
| 239 | 20230726 | 145700 | 1403313945 | 3790 | 3790 | 3790 | 3790 | 1 |
| 240 | 20230726 | 145600 | 1403310155 | 3760 | 3755 | 3760 | 3755 | 1825 |
| 241 | 20230726 | 145500 | 1396452280 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 242 | 20230726 | 145400 | 1392712280 | 3740 | 3740 | 3740 | 3740 | 50 |
| 243 | 20230726 | 145300 | 1392525280 | 3755 | 3755 | 3755 | 3755 | 1884 |
| 244 | 20230726 | 145200 | 1385450860 | 3755 | 3755 | 3755 | 3755 | 0 |
| 245 | 20230726 | 145100 | 1385450860 | 3755 | 3745 | 3755 | 3745 | 1001 |
| 246 | 20230726 | 145000 | 1381702105 | 3745 | 3745 | 3745 | 3745 | 0 |
| 247 | 20230726 | 144900 | 1381702105 | 3745 | 3745 | 3745 | 3745 | 5 |
| 248 | 20230726 | 144800 | 1381683380 | 3750 | 3750 | 3750 | 3750 | 101 |
| 249 | 20230726 | 144700 | 1381304630 | 3750 | 3755 | 3755 | 3740 | 474 |
| 250 | 20230726 | 144600 | 1379529295 | 3760 | 3765 | 3765 | 3760 | 11 |
| 251 | 20230726 | 144500 | 1379487930 | 3775 | 3795 | 3795 | 3775 | 122 |
| 252 | 20230726 | 144400 | 1379027350 | 3775 | 3765 | 3775 | 3765 | 1027 |
| 253 | 20230726 | 144300 | 1375160165 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20230726 | 144200 | 1375160165 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20230726 | 144100 | 1375160165 | 3800 | 3800 | 3800 | 3800 | 1 |
| 256 | 20230726 | 144000 | 1375156365 | 3805 | 3805 | 3805 | 3805 | 53 |
| 257 | 20230726 | 143900 | 1374954700 | 3810 | 3810 | 3810 | 3810 | 27 |
| 258 | 20230726 | 143800 | 1374851830 | 3800 | 3800 | 3800 | 3800 | 100 |
| 259 | 20230726 | 143700 | 1374471830 | 3805 | 3810 | 3810 | 3805 | 3786 |
| 260 | 20230726 | 143600 | 1360057170 | 3810 | 3770 | 3810 | 3770 | 4342 |
| 261 | 20230726 | 143500 | 1343671865 | 3770 | 3770 | 3770 | 3770 | 141 |
| 262 | 20230726 | 143400 | 1343140295 | 3775 | 3775 | 3775 | 3775 | 0 |
| 263 | 20230726 | 143300 | 1343140295 | 3775 | 3770 | 3775 | 3770 | 614 |
| 264 | 20230726 | 143200 | 1340823835 | 3775 | 3780 | 3785 | 3775 | 1014 |
| 265 | 20230726 | 143100 | 1336990875 | 3785 | 3810 | 3810 | 3785 | 820 |
| 266 | 20230726 | 143000 | 1333886925 | 3815 | 3775 | 3815 | 3775 | 1003 |
| 267 | 20230726 | 142900 | 1330100560 | 3775 | 3775 | 3775 | 3775 | 1022 |
| 268 | 20230726 | 142800 | 1326242510 | 3775 | 3775 | 3775 | 3775 | 1 |
| 269 | 20230726 | 142700 | 1326238735 | 3775 | 3775 | 3775 | 3775 | 1025 |
| 270 | 20230726 | 142600 | 1322369360 | 3770 | 3770 | 3770 | 3770 | 1362 |
| 271 | 20230726 | 142500 | 1317234620 | 3770 | 3770 | 3770 | 3770 | 0 |
| 272 | 20230726 | 142400 | 1317234620 | 3770 | 3770 | 3770 | 3770 | 0 |
| 273 | 20230726 | 142300 | 1317234620 | 3770 | 3770 | 3770 | 3770 | 498 |
| 274 | 20230726 | 142200 | 1315357160 | 3770 | 3770 | 3770 | 3770 | 51 |
| 275 | 20230726 | 142100 | 1315164890 | 3795 | 3795 | 3795 | 3795 | 2 |
| 276 | 20230726 | 142000 | 1315157300 | 3795 | 3810 | 3815 | 3795 | 894 |
| 277 | 20230726 | 141900 | 1311759615 | 3805 | 3760 | 3805 | 3760 | 5666 |
| 278 | 20230726 | 141800 | 1290334720 | 3760 | 3770 | 3770 | 3760 | 706 |
| 279 | 20230726 | 141700 | 1287675440 | 3770 | 3770 | 3770 | 3770 | 19 |
| 280 | 20230726 | 141600 | 1287603810 | 3770 | 3760 | 3770 | 3760 | 110 |
| 281 | 20230726 | 141500 | 1287190110 | 3755 | 3755 | 3755 | 3755 | 1239 |
| 282 | 20230726 | 141400 | 1282537665 | 3745 | 3745 | 3745 | 3745 | 768 |
| 283 | 20230726 | 141300 | 1279661505 | 3725 | 3725 | 3725 | 3725 | 143 |
| 284 | 20230726 | 141200 | 1279128830 | 3725 | 3725 | 3725 | 3725 | 100 |
| 285 | 20230726 | 141100 | 1278756330 | 3745 | 3745 | 3745 | 3745 | 20 |
| 286 | 20230726 | 141000 | 1278681430 | 3755 | 3755 | 3755 | 3755 | 500 |
| 287 | 20230726 | 140900 | 1276803930 | 3755 | 3740 | 3755 | 3740 | 1011 |
| 288 | 20230726 | 140800 | 1273010455 | 3730 | 3730 | 3730 | 3715 | 1676 |
| 289 | 20230726 | 140700 | 1266768115 | 3725 | 3710 | 3725 | 3705 | 617 |
| 290 | 20230726 | 140600 | 1264477815 | 3720 | 3750 | 3750 | 3705 | 3565 |
| 291 | 20230726 | 140500 | 1251192770 | 3755 | 3765 | 3765 | 3755 | 633 |
| 292 | 20230726 | 140400 | 1248815845 | 3750 | 3760 | 3760 | 3750 | 400 |
| 293 | 20230726 | 140300 | 1247315595 | 3770 | 3760 | 3770 | 3760 | 1106 |
| 294 | 20230726 | 140200 | 1243152535 | 3760 | 3750 | 3760 | 3730 | 786 |
| 295 | 20230726 | 140100 | 1240206890 | 3750 | 3740 | 3750 | 3740 | 1251 |
| 296 | 20230726 | 140000 | 1235523540 | 3740 | 3740 | 3740 | 3740 | 38 |
| 297 | 20230726 | 135900 | 1235381420 | 3740 | 3730 | 3740 | 3725 | 15029 |
| 298 | 20230726 | 135800 | 1179396850 | 3740 | 3720 | 3740 | 3720 | 2383 |
| 299 | 20230726 | 135700 | 1170529760 | 3720 | 3705 | 3720 | 3705 | 311 |
| 300 | 20230726 | 135600 | 1169377490 | 3720 | 3720 | 3720 | 3700 | 2039 |
| 301 | 20230726 | 135500 | 1161817275 | 3710 | 3720 | 3720 | 3710 | 1463 |
| 302 | 20230726 | 135400 | 1156379335 | 3720 | 3720 | 3720 | 3720 | 384 |
| 303 | 20230726 | 135300 | 1154950855 | 3725 | 3735 | 3735 | 3720 | 232 |
| 304 | 20230726 | 135200 | 1154086535 | 3735 | 3735 | 3735 | 3735 | 1 |
| 305 | 20230726 | 135100 | 1154082800 | 3730 | 3730 | 3730 | 3720 | 2501 |
| 306 | 20230726 | 135000 | 1144776575 | 3725 | 3730 | 3730 | 3725 | 2045 |
| 307 | 20230726 | 134900 | 1137148765 | 3720 | 3730 | 3730 | 3720 | 431 |
| 308 | 20230726 | 134800 | 1135545115 | 3730 | 3730 | 3730 | 3730 | 0 |
| 309 | 20230726 | 134700 | 1135545115 | 3730 | 3730 | 3730 | 3730 | 1528 |
| 310 | 20230726 | 134600 | 1129845675 | 3720 | 3730 | 3730 | 3720 | 2458 |
| 311 | 20230726 | 134500 | 1120696315 | 3745 | 3740 | 3745 | 3720 | 13096 |
| 312 | 20230726 | 134400 | 1071916525 | 3745 | 3740 | 3745 | 3735 | 3849 |
| 313 | 20230726 | 134300 | 1057534800 | 3740 | 3740 | 3740 | 3740 | 200 |
| 314 | 20230726 | 134200 | 1056786800 | 3740 | 3740 | 3745 | 3740 | 1575 |
| 315 | 20230726 | 134100 | 1050888525 | 3745 | 3745 | 3745 | 3745 | 370 |
| 316 | 20230726 | 134000 | 1049502875 | 3750 | 3755 | 3755 | 3750 | 947 |
| 317 | 20230726 | 133900 | 1045951460 | 3770 | 3755 | 3770 | 3755 | 101 |
| 318 | 20230726 | 133800 | 1045572190 | 3755 | 3750 | 3755 | 3750 | 2553 |
| 319 | 20230726 | 133700 | 1035994885 | 3750 | 3750 | 3750 | 3750 | 160 |
| 320 | 20230726 | 133600 | 1035394885 | 3750 | 3750 | 3750 | 3750 | 0 |
| 321 | 20230726 | 133500 | 1035394885 | 3750 | 3760 | 3760 | 3750 | 514 |
| 322 | 20230726 | 133400 | 1033466340 | 3755 | 3770 | 3770 | 3755 | 9 |
| 323 | 20230726 | 133300 | 1033432440 | 3765 | 3765 | 3765 | 3765 | 0 |
| 324 | 20230726 | 133200 | 1033432440 | 3765 | 3765 | 3765 | 3765 | 233 |
| 325 | 20230726 | 133100 | 1032555195 | 3765 | 3765 | 3765 | 3765 | 1 |
| 326 | 20230726 | 133000 | 1032551430 | 3765 | 3750 | 3765 | 3745 | 168 |
| 327 | 20230726 | 132900 | 1031921510 | 3755 | 3755 | 3755 | 3750 | 54 |
| 328 | 20230726 | 132800 | 1031718795 | 3765 | 3740 | 3765 | 3740 | 1049 |
| 329 | 20230726 | 132700 | 1027774490 | 3740 | 3740 | 3740 | 3740 | 4638 |
| 330 | 20230726 | 132600 | 1010428370 | 3740 | 3740 | 3740 | 3740 | 57 |
| 331 | 20230726 | 132500 | 1010215190 | 3750 | 3740 | 3750 | 3740 | 203 |
| 332 | 20230726 | 132400 | 1009454465 | 3745 | 3745 | 3750 | 3745 | 60 |
| 333 | 20230726 | 132300 | 1009229705 | 3745 | 3745 | 3745 | 3740 | 58 |
| 334 | 20230726 | 132200 | 1009012555 | 3745 | 3745 | 3745 | 3740 | 60 |
| 335 | 20230726 | 132100 | 1008788030 | 3745 | 3750 | 3750 | 3745 | 217 |
| 336 | 20230726 | 132000 | 1007974340 | 3755 | 3760 | 3760 | 3755 | 35 |
| 337 | 20230726 | 131900 | 1007842860 | 3760 | 3740 | 3760 | 3740 | 445 |
| 338 | 20230726 | 131800 | 1006174905 | 3740 | 3740 | 3740 | 3740 | 58 |
| 339 | 20230726 | 131700 | 1005957985 | 3755 | 3740 | 3755 | 3740 | 71 |
| 340 | 20230726 | 131600 | 1005692190 | 3740 | 3740 | 3740 | 3735 | 64 |
| 341 | 20230726 | 131500 | 1005452885 | 3740 | 3735 | 3740 | 3735 | 924 |
| 342 | 20230726 | 131400 | 1002001640 | 3735 | 3735 | 3740 | 3735 | 68 |
| 343 | 20230726 | 131300 | 1001747615 | 3735 | 3735 | 3740 | 3735 | 205 |
| 344 | 20230726 | 131200 | 1000981935 | 3735 | 3735 | 3740 | 3735 | 71 |
| 345 | 20230726 | 131100 | 1000716745 | 3735 | 3740 | 3745 | 3735 | 2111 |
| 346 | 20230726 | 131000 | 992821570 | 3745 | 3740 | 3745 | 3740 | 85 |
| 347 | 20230726 | 130900 | 992503475 | 3745 | 3745 | 3750 | 3740 | 374 |
| 348 | 20230726 | 130800 | 991102335 | 3745 | 3755 | 3755 | 3745 | 927 |
| 349 | 20230726 | 130700 | 987626300 | 3755 | 3755 | 3755 | 3755 | 35 |
| 350 | 20230726 | 130600 | 987494875 | 3750 | 3750 | 3750 | 3750 | 0 |
| 351 | 20230726 | 130500 | 987494875 | 3750 | 3750 | 3750 | 3750 | 0 |
| 352 | 20230726 | 130400 | 987494875 | 3750 | 3750 | 3750 | 3750 | 557 |
| 353 | 20230726 | 130300 | 985406125 | 3750 | 3750 | 3750 | 3750 | 1 |
| 354 | 20230726 | 130200 | 985402375 | 3745 | 3745 | 3745 | 3745 | 40 |
| 355 | 20230726 | 130100 | 985252575 | 3745 | 3750 | 3750 | 3745 | 821 |
| 356 | 20230726 | 130000 | 982176995 | 3750 | 3765 | 3765 | 3750 | 2865 |
| 357 | 20230726 | 125900 | 971419410 | 3775 | 3770 | 3775 | 3770 | 3 |
| 358 | 20230726 | 125800 | 971408090 | 3770 | 3770 | 3770 | 3765 | 500 |
| 359 | 20230726 | 125700 | 969523095 | 3775 | 3780 | 3780 | 3775 | 520 |
| 360 | 20230726 | 125600 | 967559995 | 3755 | 3775 | 3775 | 3755 | 1848 |
| 361 | 20230726 | 125500 | 960602795 | 3770 | 3780 | 3780 | 3770 | 7 |
| 362 | 20230726 | 125400 | 960576345 | 3780 | 3775 | 3780 | 3775 | 30 |
| 363 | 20230726 | 125300 | 960462950 | 3780 | 3780 | 3780 | 3780 | 30 |
| 364 | 20230726 | 125200 | 960349550 | 3780 | 3780 | 3780 | 3780 | 0 |
| 365 | 20230726 | 125100 | 960349550 | 3780 | 3780 | 3780 | 3780 | 1 |
| 366 | 20230726 | 125000 | 960345770 | 3765 | 3765 | 3765 | 3765 | 2 |
| 367 | 20230726 | 124900 | 960338240 | 3765 | 3765 | 3765 | 3765 | 1952 |
| 368 | 20230726 | 124800 | 952988960 | 3760 | 3765 | 3765 | 3760 | 113 |
| 369 | 20230726 | 124700 | 952563565 | 3765 | 3760 | 3765 | 3760 | 871 |
| 370 | 20230726 | 124600 | 949284265 | 3755 | 3755 | 3755 | 3755 | 1421 |
| 371 | 20230726 | 124500 | 943948410 | 3755 | 3750 | 3755 | 3750 | 10 |
| 372 | 20230726 | 124400 | 943910870 | 3745 | 3755 | 3755 | 3745 | 218 |
| 373 | 20230726 | 124300 | 943092895 | 3750 | 3750 | 3750 | 3750 | 1 |
| 374 | 20230726 | 124200 | 943089145 | 3750 | 3750 | 3750 | 3750 | 5 |
| 375 | 20230726 | 124100 | 943070395 | 3750 | 3750 | 3750 | 3750 | 34 |
| 376 | 20230726 | 124000 | 942942895 | 3745 | 3745 | 3745 | 3745 | 93 |
| 377 | 20230726 | 123900 | 942594610 | 3745 | 3745 | 3745 | 3745 | 5 |
| 378 | 20230726 | 123800 | 942575885 | 3740 | 3740 | 3745 | 3740 | 302 |
| 379 | 20230726 | 123700 | 941446395 | 3740 | 3740 | 3740 | 3740 | 525 |
| 380 | 20230726 | 123600 | 939482895 | 3740 | 3745 | 3745 | 3740 | 100 |
| 381 | 20230726 | 123500 | 939108885 | 3750 | 3750 | 3750 | 3750 | 300 |
| 382 | 20230726 | 123400 | 937983885 | 3750 | 3745 | 3750 | 3745 | 732 |
| 383 | 20230726 | 123300 | 935240410 | 3745 | 3750 | 3750 | 3745 | 4924 |
| 384 | 20230726 | 123200 | 916775610 | 3755 | 3755 | 3755 | 3755 | 13 |
| 385 | 20230726 | 123100 | 916726795 | 3755 | 3755 | 3755 | 3750 | 862 |
| 386 | 20230726 | 123000 | 913491805 | 3765 | 3765 | 3765 | 3765 | 25 |
| 387 | 20230726 | 122900 | 913397680 | 3760 | 3760 | 3765 | 3760 | 943 |
| 388 | 20230726 | 122800 | 909851995 | 3765 | 3760 | 3765 | 3760 | 264 |
| 389 | 20230726 | 122700 | 908858105 | 3760 | 3765 | 3765 | 3760 | 279 |
| 390 | 20230726 | 122600 | 907808810 | 3770 | 3770 | 3770 | 3770 | 100 |
| 391 | 20230726 | 122500 | 907431810 | 3765 | 3755 | 3765 | 3755 | 1192 |
| 392 | 20230726 | 122400 | 902948660 | 3755 | 3755 | 3755 | 3755 | 135 |
| 393 | 20230726 | 122300 | 902441735 | 3760 | 3755 | 3760 | 3755 | 341 |
| 394 | 20230726 | 122200 | 901159825 | 3750 | 3750 | 3750 | 3750 | 135 |
| 395 | 20230726 | 122100 | 900653575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 396 | 20230726 | 122000 | 900653575 | 3750 | 3750 | 3750 | 3750 | 799 |
| 397 | 20230726 | 121900 | 897657325 | 3750 | 3765 | 3765 | 3750 | 31 |
| 398 | 20230726 | 121800 | 897541060 | 3760 | 3750 | 3760 | 3750 | 7 |
| 399 | 20230726 | 121700 | 897514770 | 3755 | 3765 | 3765 | 3755 | 521 |
| 400 | 20230726 | 121600 | 895555535 | 3765 | 3765 | 3765 | 3765 | 0 |
| 401 | 20230726 | 121500 | 895555535 | 3765 | 3755 | 3765 | 3755 | 116 |
| 402 | 20230726 | 121400 | 895119695 | 3755 | 3760 | 3760 | 3755 | 17 |
| 403 | 20230726 | 121300 | 895055825 | 3760 | 3760 | 3760 | 3760 | 50 |
| 404 | 20230726 | 121200 | 894867825 | 3755 | 3760 | 3760 | 3755 | 150 |
| 405 | 20230726 | 121100 | 894304075 | 3765 | 3765 | 3765 | 3765 | 591 |
| 406 | 20230726 | 121000 | 892078960 | 3765 | 3765 | 3765 | 3765 | 2 |
| 407 | 20230726 | 120900 | 892071430 | 3750 | 3770 | 3770 | 3750 | 2001 |
| 408 | 20230726 | 120800 | 884567410 | 3760 | 3770 | 3770 | 3760 | 626 |
| 409 | 20230726 | 120700 | 882213640 | 3770 | 3770 | 3770 | 3770 | 5 |
| 410 | 20230726 | 120600 | 882194790 | 3770 | 3770 | 3770 | 3770 | 50 |
| 411 | 20230726 | 120500 | 882006290 | 3775 | 3775 | 3775 | 3775 | 1 |
| 412 | 20230726 | 120400 | 882002515 | 3770 | 3770 | 3770 | 3770 | 0 |
| 413 | 20230726 | 120300 | 882002515 | 3770 | 3745 | 3770 | 3740 | 1000 |
| 414 | 20230726 | 120200 | 878256120 | 3780 | 3790 | 3790 | 3730 | 3904 |
| 415 | 20230726 | 120100 | 863645385 | 3790 | 3795 | 3795 | 3790 | 220 |
| 416 | 20230726 | 120000 | 862810760 | 3800 | 3800 | 3800 | 3800 | 20 |
| 417 | 20230726 | 115900 | 862734760 | 3795 | 3795 | 3795 | 3795 | 0 |
| 418 | 20230726 | 115800 | 862734760 | 3795 | 3795 | 3795 | 3795 | 1 |
| 419 | 20230726 | 115700 | 862730965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 420 | 20230726 | 115600 | 862730965 | 3800 | 3800 | 3800 | 3800 | 0 |
| 421 | 20230726 | 115500 | 862730965 | 3800 | 3790 | 3800 | 3790 | 16 |
| 422 | 20230726 | 115400 | 862670305 | 3800 | 3800 | 3800 | 3800 | 252 |
| 423 | 20230726 | 115300 | 861712705 | 3805 | 3805 | 3805 | 3805 | 400 |
| 424 | 20230726 | 115200 | 860190705 | 3805 | 3805 | 3805 | 3805 | 57 |
| 425 | 20230726 | 115100 | 859973820 | 3800 | 3800 | 3800 | 3800 | 50 |
| 426 | 20230726 | 115000 | 859783820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 427 | 20230726 | 114900 | 859783820 | 3805 | 3805 | 3805 | 3805 | 229 |
| 428 | 20230726 | 114800 | 858912475 | 3805 | 3805 | 3805 | 3805 | 200 |
| 429 | 20230726 | 114700 | 858151475 | 3815 | 3815 | 3815 | 3815 | 0 |
| 430 | 20230726 | 114600 | 858151475 | 3815 | 3815 | 3815 | 3815 | 50 |
| 431 | 20230726 | 114500 | 857960725 | 3815 | 3805 | 3815 | 3805 | 168 |
| 432 | 20230726 | 114400 | 857321205 | 3820 | 3820 | 3820 | 3820 | 100 |
| 433 | 20230726 | 114300 | 856939205 | 3820 | 3820 | 3820 | 3820 | 1 |
| 434 | 20230726 | 114200 | 856935385 | 3815 | 3815 | 3815 | 3815 | 42 |
| 435 | 20230726 | 114100 | 856775155 | 3825 | 3825 | 3825 | 3825 | 0 |
| 436 | 20230726 | 114000 | 856775155 | 3825 | 3825 | 3825 | 3825 | 60 |
| 437 | 20230726 | 113900 | 856545655 | 3825 | 3820 | 3825 | 3820 | 931 |
| 438 | 20230726 | 113800 | 852986735 | 3820 | 3770 | 3820 | 3770 | 938 |
| 439 | 20230726 | 113700 | 849424825 | 3725 | 3825 | 3825 | 3725 | 3096 |
| 440 | 20230726 | 113600 | 837825595 | 3825 | 3825 | 3825 | 3825 | 1 |
| 441 | 20230726 | 113500 | 837821770 | 3820 | 3820 | 3820 | 3820 | 2391 |
| 442 | 20230726 | 113400 | 828688150 | 3820 | 3820 | 3820 | 3820 | 0 |
| 443 | 20230726 | 113300 | 828688150 | 3820 | 3820 | 3820 | 3820 | 0 |
| 444 | 20230726 | 113200 | 828688150 | 3820 | 3820 | 3820 | 3820 | 0 |
| 445 | 20230726 | 113100 | 828688150 | 3820 | 3800 | 3820 | 3800 | 1312 |
| 446 | 20230726 | 113000 | 823699080 | 3800 | 3800 | 3800 | 3800 | 0 |
| 447 | 20230726 | 112900 | 823699080 | 3800 | 3785 | 3800 | 3785 | 1503 |
| 448 | 20230726 | 112800 | 818003905 | 3790 | 3790 | 3790 | 3790 | 0 |
| 449 | 20230726 | 112700 | 818003905 | 3790 | 3790 | 3790 | 3790 | 26 |
| 450 | 20230726 | 112600 | 817905365 | 3790 | 3790 | 3790 | 3790 | 202 |
| 451 | 20230726 | 112500 | 817139785 | 3785 | 3790 | 3790 | 3785 | 459 |
| 452 | 20230726 | 112400 | 815400865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 453 | 20230726 | 112300 | 815400865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 454 | 20230726 | 112200 | 815400865 | 3800 | 3790 | 3800 | 3790 | 32 |
| 455 | 20230726 | 112100 | 815279455 | 3790 | 3790 | 3790 | 3790 | 0 |
| 456 | 20230726 | 112000 | 815279455 | 3790 | 3790 | 3790 | 3785 | 97 |
| 457 | 20230726 | 111900 | 814911840 | 3790 | 3790 | 3790 | 3790 | 1 |
| 458 | 20230726 | 111800 | 814908050 | 3790 | 3780 | 3800 | 3775 | 755 |
| 459 | 20230726 | 111700 | 812049200 | 3800 | 3800 | 3800 | 3730 | 3932 |
| 460 | 20230726 | 111600 | 797232735 | 3800 | 3800 | 3800 | 3800 | 652 |
| 461 | 20230726 | 111500 | 794755135 | 3800 | 3800 | 3800 | 3800 | 365 |
| 462 | 20230726 | 111400 | 793368135 | 3800 | 3800 | 3800 | 3800 | 0 |
| 463 | 20230726 | 111300 | 793368135 | 3800 | 3815 | 3815 | 3800 | 3667 |
| 464 | 20230726 | 111200 | 779408940 | 3820 | 3820 | 3820 | 3820 | 100 |
| 465 | 20230726 | 111100 | 779026940 | 3825 | 3825 | 3825 | 3825 | 0 |
| 466 | 20230726 | 111000 | 779026940 | 3825 | 3825 | 3825 | 3825 | 0 |
| 467 | 20230726 | 110900 | 779026940 | 3825 | 3825 | 3825 | 3825 | 0 |
| 468 | 20230726 | 110800 | 779026940 | 3825 | 3825 | 3825 | 3825 | 0 |
| 469 | 20230726 | 110700 | 779026940 | 3825 | 3825 | 3825 | 3825 | 31 |
| 470 | 20230726 | 110600 | 778908365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 471 | 20230726 | 110500 | 778908365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 472 | 20230726 | 110400 | 778908365 | 3825 | 3825 | 3825 | 3825 | 10 |
| 473 | 20230726 | 110300 | 778870115 | 3825 | 3810 | 3825 | 3810 | 33 |
| 474 | 20230726 | 110200 | 778744340 | 3825 | 3810 | 3825 | 3810 | 131 |
| 475 | 20230726 | 110100 | 778245215 | 3805 | 3805 | 3805 | 3805 | 0 |
| 476 | 20230726 | 110000 | 778245215 | 3805 | 3805 | 3805 | 3805 | 120 |
| 477 | 20230726 | 105900 | 777788615 | 3805 | 3805 | 3805 | 3805 | 0 |
| 478 | 20230726 | 105800 | 777788615 | 3805 | 3795 | 3810 | 3795 | 102 |
| 479 | 20230726 | 105700 | 777401275 | 3825 | 3825 | 3825 | 3825 | 1 |
| 480 | 20230726 | 105600 | 777397450 | 3795 | 3800 | 3800 | 3795 | 150 |
| 481 | 20230726 | 105500 | 776827990 | 3830 | 3810 | 3830 | 3810 | 769 |
| 482 | 20230726 | 105400 | 773892850 | 3800 | 3800 | 3800 | 3800 | 104 |
| 483 | 20230726 | 105300 | 773497650 | 3800 | 3800 | 3800 | 3800 | 0 |
| 484 | 20230726 | 105200 | 773497650 | 3800 | 3785 | 3800 | 3785 | 283 |
| 485 | 20230726 | 105100 | 772424125 | 3795 | 3780 | 3795 | 3775 | 865 |
| 486 | 20230726 | 105000 | 769153115 | 3795 | 3765 | 3795 | 3765 | 5435 |
| 487 | 20230726 | 104900 | 748648820 | 3755 | 3745 | 3755 | 3745 | 2405 |
| 488 | 20230726 | 104800 | 739633515 | 3735 | 3730 | 3735 | 3725 | 1459 |
| 489 | 20230726 | 104700 | 734187750 | 3730 | 3735 | 3735 | 3730 | 395 |
| 490 | 20230726 | 104600 | 732712650 | 3735 | 3745 | 3745 | 3735 | 128 |
| 491 | 20230726 | 104500 | 732233575 | 3745 | 3740 | 3745 | 3725 | 3010 |
| 492 | 20230726 | 104400 | 720982630 | 3740 | 3730 | 3740 | 3725 | 1357 |
| 493 | 20230726 | 104300 | 715917725 | 3730 | 3750 | 3750 | 3730 | 2091 |
| 494 | 20230726 | 104200 | 708111145 | 3750 | 3765 | 3765 | 3740 | 1794 |
| 495 | 20230726 | 104100 | 701388515 | 3765 | 3770 | 3770 | 3750 | 6251 |
| 496 | 20230726 | 104000 | 677940730 | 3770 | 3760 | 3770 | 3755 | 2563 |
| 497 | 20230726 | 103900 | 668311685 | 3755 | 3755 | 3760 | 3755 | 261 |
| 498 | 20230726 | 103800 | 667331615 | 3760 | 3780 | 3780 | 3760 | 6736 |
| 499 | 20230726 | 103700 | 641899915 | 3780 | 3780 | 3780 | 3780 | 1886 |
| 500 | 20230726 | 103600 | 634770835 | 3785 | 3780 | 3785 | 3780 | 378 |
| 501 | 20230726 | 103500 | 633341355 | 3785 | 3780 | 3785 | 3780 | 34 |
| 502 | 20230726 | 103400 | 633212785 | 3785 | 3785 | 3785 | 3785 | 114 |
| 503 | 20230726 | 103300 | 632781295 | 3785 | 3785 | 3795 | 3780 | 1322 |
| 504 | 20230726 | 103200 | 627782380 | 3780 | 3785 | 3795 | 3780 | 635 |
| 505 | 20230726 | 103100 | 625379510 | 3785 | 3780 | 3790 | 3780 | 18667 |
| 506 | 20230726 | 103000 | 554799325 | 3790 | 3780 | 3790 | 3780 | 3123 |
| 507 | 20230726 | 102900 | 542983705 | 3780 | 3800 | 3800 | 3780 | 3028 |
| 508 | 20230726 | 102800 | 531532475 | 3800 | 3780 | 3800 | 3780 | 311 |
| 509 | 20230726 | 102700 | 530356875 | 3780 | 3785 | 3800 | 3780 | 480 |
| 510 | 20230726 | 102600 | 528542165 | 3780 | 3800 | 3800 | 3780 | 692 |
| 511 | 20230726 | 102500 | 525925565 | 3780 | 3780 | 3800 | 3780 | 2954 |
| 512 | 20230726 | 102400 | 514759425 | 3780 | 3780 | 3780 | 3780 | 10 |
| 513 | 20230726 | 102300 | 514721625 | 3780 | 3795 | 3825 | 3780 | 103 |
| 514 | 20230726 | 102200 | 514331490 | 3795 | 3760 | 3850 | 3750 | 9209 |
| 515 | 20230726 | 102100 | 479469845 | 3760 | 3770 | 3790 | 3760 | 5774 |
| 516 | 20230726 | 102000 | 457745125 | 3790 | 3790 | 3790 | 3765 | 2980 |
| 517 | 20230726 | 101900 | 446480620 | 3790 | 3795 | 3795 | 3790 | 177 |
| 518 | 20230726 | 101800 | 445809655 | 3790 | 3800 | 3820 | 3790 | 78 |
| 519 | 20230726 | 101700 | 445513485 | 3790 | 3800 | 3810 | 3790 | 381 |
| 520 | 20230726 | 101600 | 444067920 | 3820 | 3820 | 3820 | 3815 | 326 |
| 521 | 20230726 | 101500 | 442824100 | 3820 | 3820 | 3820 | 3820 | 30 |
| 522 | 20230726 | 101400 | 442709500 | 3820 | 3790 | 3820 | 3790 | 602 |
| 523 | 20230726 | 101300 | 440416000 | 3800 | 3790 | 3800 | 3790 | 2609 |
| 524 | 20230726 | 101200 | 430521490 | 3790 | 3790 | 3790 | 3790 | 9 |
| 525 | 20230726 | 101100 | 430487380 | 3800 | 3800 | 3800 | 3790 | 107 |
| 526 | 20230726 | 101000 | 430081370 | 3800 | 3795 | 3800 | 3795 | 84 |
| 527 | 20230726 | 100900 | 429762575 | 3795 | 3795 | 3795 | 3795 | 102 |
| 528 | 20230726 | 100800 | 429375485 | 3790 | 3780 | 3790 | 3780 | 340 |
| 529 | 20230726 | 100700 | 428088885 | 3795 | 3790 | 3795 | 3770 | 2803 |
| 530 | 20230726 | 100600 | 417491400 | 3780 | 3795 | 3795 | 3780 | 1330 |
| 531 | 20230726 | 100500 | 412456370 | 3795 | 3800 | 3800 | 3795 | 315 |
| 532 | 20230726 | 100400 | 411260710 | 3800 | 3800 | 3800 | 3800 | 9074 |
| 533 | 20230726 | 100300 | 376779510 | 3800 | 3805 | 3805 | 3800 | 683 |
| 534 | 20230726 | 100200 | 374183850 | 3810 | 3815 | 3815 | 3800 | 353 |
| 535 | 20230726 | 100100 | 372841170 | 3805 | 3805 | 3805 | 3795 | 1472 |
| 536 | 20230726 | 100000 | 367247590 | 3825 | 3810 | 3825 | 3800 | 6909 |
| 537 | 20230726 | 095900 | 340969920 | 3825 | 3825 | 3825 | 3825 | 7 |
| 538 | 20230726 | 095800 | 340943145 | 3825 | 3810 | 3825 | 3810 | 380 |
| 539 | 20230726 | 095700 | 339494460 | 3810 | 3810 | 3810 | 3810 | 253 |
| 540 | 20230726 | 095600 | 338530530 | 3825 | 3810 | 3825 | 3810 | 752 |
| 541 | 20230726 | 095500 | 335665380 | 3815 | 3825 | 3825 | 3815 | 779 |
| 542 | 20230726 | 095400 | 332689695 | 3825 | 3815 | 3825 | 3815 | 594 |
| 543 | 20230726 | 095300 | 330422915 | 3820 | 3820 | 3820 | 3820 | 8 |
| 544 | 20230726 | 095200 | 330392355 | 3820 | 3815 | 3825 | 3815 | 697 |
| 545 | 20230726 | 095100 | 327732270 | 3820 | 3820 | 3820 | 3820 | 308 |
| 546 | 20230726 | 095000 | 326555710 | 3820 | 3820 | 3820 | 3820 | 151 |
| 547 | 20230726 | 094900 | 325978890 | 3820 | 3815 | 3825 | 3815 | 410 |
| 548 | 20230726 | 094800 | 324412440 | 3825 | 3825 | 3825 | 3825 | 22 |
| 549 | 20230726 | 094700 | 324328290 | 3825 | 3820 | 3825 | 3820 | 638 |
| 550 | 20230726 | 094600 | 321891100 | 3820 | 3820 | 3830 | 3815 | 2762 |
| 551 | 20230726 | 094500 | 311348945 | 3830 | 3835 | 3835 | 3825 | 1482 |
| 552 | 20230726 | 094400 | 305674215 | 3835 | 3845 | 3845 | 3835 | 157 |
| 553 | 20230726 | 094300 | 305071995 | 3845 | 3845 | 3845 | 3845 | 21 |
| 554 | 20230726 | 094200 | 304991250 | 3845 | 3850 | 3850 | 3845 | 1606 |
| 555 | 20230726 | 094100 | 298816030 | 3855 | 3845 | 3855 | 3845 | 2 |
| 556 | 20230726 | 094000 | 298808330 | 3845 | 3845 | 3880 | 3845 | 3085 |
| 557 | 20230726 | 093900 | 286935675 | 3845 | 3850 | 3880 | 3845 | 10155 |
| 558 | 20230726 | 093800 | 247823130 | 3845 | 3845 | 3860 | 3835 | 1107 |
| 559 | 20230726 | 093700 | 243551120 | 3845 | 3860 | 3860 | 3840 | 3328 |
| 560 | 20230726 | 093600 | 230742845 | 3860 | 3850 | 3860 | 3850 | 772 |
| 561 | 20230726 | 093500 | 227770535 | 3855 | 3850 | 3860 | 3850 | 13 |
| 562 | 20230726 | 093400 | 227720465 | 3860 | 3860 | 3860 | 3860 | 0 |
| 563 | 20230726 | 093300 | 227720465 | 3860 | 3860 | 3860 | 3860 | 1 |
| 564 | 20230726 | 093200 | 227716605 | 3860 | 3880 | 3880 | 3860 | 844 |
| 565 | 20230726 | 093100 | 224455515 | 3880 | 3880 | 3880 | 3880 | 24 |
| 566 | 20230726 | 093000 | 224362395 | 3880 | 3880 | 3880 | 3880 | 65 |
| 567 | 20230726 | 092900 | 224110195 | 3880 | 3870 | 3880 | 3865 | 250 |
| 568 | 20230726 | 092800 | 223142475 | 3860 | 3850 | 3860 | 3850 | 1647 |
| 569 | 20230726 | 092700 | 216795515 | 3845 | 3845 | 3845 | 3845 | 2646 |
| 570 | 20230726 | 092600 | 206621645 | 3845 | 3845 | 3845 | 3845 | 2120 |
| 571 | 20230726 | 092500 | 198470245 | 3840 | 3850 | 3850 | 3840 | 1411 |
| 572 | 20230726 | 092400 | 193051035 | 3850 | 3840 | 3850 | 3840 | 839 |
| 573 | 20230726 | 092300 | 189825730 | 3840 | 3835 | 3845 | 3825 | 1552 |
| 574 | 20230726 | 092200 | 183870735 | 3840 | 3840 | 3840 | 3825 | 898 |
| 575 | 20230726 | 092100 | 180431480 | 3840 | 3835 | 3845 | 3835 | 478 |
| 576 | 20230726 | 092000 | 178597350 | 3840 | 3850 | 3850 | 3840 | 369 |
| 577 | 20230726 | 091900 | 177180200 | 3860 | 3855 | 3860 | 3840 | 2964 |
| 578 | 20230726 | 091800 | 165795810 | 3860 | 3845 | 3860 | 3840 | 654 |
| 579 | 20230726 | 091700 | 163281115 | 3845 | 3845 | 3845 | 3845 | 2 |
| 580 | 20230726 | 091600 | 163273425 | 3845 | 3850 | 3850 | 3845 | 264 |
| 581 | 20230726 | 091500 | 162257775 | 3860 | 3860 | 3860 | 3850 | 366 |
| 582 | 20230726 | 091400 | 160847665 | 3860 | 3865 | 3865 | 3855 | 6115 |
| 583 | 20230726 | 091300 | 137243480 | 3865 | 3870 | 3870 | 3865 | 84 |
| 584 | 20230726 | 091200 | 136918780 | 3870 | 3855 | 3870 | 3855 | 6731 |
| 585 | 20230726 | 091100 | 110970250 | 3845 | 3860 | 3870 | 3845 | 904 |
| 586 | 20230726 | 091000 | 107486310 | 3885 | 3865 | 3885 | 3865 | 125 |
| 587 | 20230726 | 090900 | 107003165 | 3865 | 3830 | 3865 | 3830 | 9305 |
| 588 | 20230726 | 090800 | 71260080 | 3820 | 3835 | 3835 | 3800 | 4303 |
| 589 | 20230726 | 090700 | 54847420 | 3835 | 3865 | 3865 | 3830 | 550 |
| 590 | 20230726 | 090600 | 52728185 | 3865 | 3865 | 3870 | 3865 | 345 |
| 591 | 20230726 | 090500 | 51394510 | 3865 | 3895 | 3895 | 3865 | 3348 |
| 592 | 20230726 | 090400 | 38407500 | 3890 | 3905 | 3905 | 3890 | 4085 |
| 593 | 20230726 | 090300 | 22481355 | 3905 | 3925 | 3925 | 3905 | 40 |
| 594 | 20230726 | 090200 | 22325135 | 3905 | 3925 | 3925 | 3905 | 2073 |
| 595 | 20230726 | 090100 | 14228330 | 3925 | 3915 | 3925 | 3905 | 2953 |
| 596 | 20230726 | 090000 | 2667775 | 3915 | 3905 | 3915 | 3905 | 683 |