29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 1628 |
| 3 | 20230726 | 185500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 4 | 20230726 | 185400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 5 | 20230726 | 185300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 6 | 20230726 | 185200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 7 | 20230726 | 185100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 8 | 20230726 | 185000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 9 | 20230726 | 184900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 10 | 20230726 | 184800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 11 | 20230726 | 184700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 12 | 20230726 | 184600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 13 | 20230726 | 184500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 14 | 20230726 | 184400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 15 | 20230726 | 184300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 16 | 20230726 | 184200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 17 | 20230726 | 184100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 18 | 20230726 | 184000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 19 | 20230726 | 183900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 20 | 20230726 | 183800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 21 | 20230726 | 183700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 22 | 20230726 | 183600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 23 | 20230726 | 183500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 24 | 20230726 | 183400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 25 | 20230726 | 183300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 26 | 20230726 | 183200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 27 | 20230726 | 183100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 28 | 20230726 | 183000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 29 | 20230726 | 182900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 30 | 20230726 | 182800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 31 | 20230726 | 182700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 32 | 20230726 | 182600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 1628 |
| 33 | 20230726 | 182500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 34 | 20230726 | 182400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 35 | 20230726 | 182300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 36 | 20230726 | 182200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 37 | 20230726 | 182100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 38 | 20230726 | 182000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 39 | 20230726 | 181900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 40 | 20230726 | 181800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 41 | 20230726 | 181700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 42 | 20230726 | 181600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 43 | 20230726 | 181500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 44 | 20230726 | 181400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 45 | 20230726 | 181300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 46 | 20230726 | 181200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 47 | 20230726 | 181100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 48 | 20230726 | 181000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 49 | 20230726 | 180900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 50 | 20230726 | 180800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 51 | 20230726 | 180700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 52 | 20230726 | 180600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 53 | 20230726 | 180500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 54 | 20230726 | 180400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 55 | 20230726 | 180300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 56 | 20230726 | 180200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 57 | 20230726 | 180100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 58 | 20230726 | 180000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 59 | 20230726 | 175900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 60 | 20230726 | 175800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 61 | 20230726 | 175700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 62 | 20230726 | 175600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 1628 |
| 63 | 20230726 | 175500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 64 | 20230726 | 175400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 65 | 20230726 | 175300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 66 | 20230726 | 175200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 67 | 20230726 | 175100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 68 | 20230726 | 175000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 69 | 20230726 | 174900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 70 | 20230726 | 174800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 71 | 20230726 | 174700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 72 | 20230726 | 174600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 73 | 20230726 | 174500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 74 | 20230726 | 174400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 75 | 20230726 | 174300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 76 | 20230726 | 174200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 77 | 20230726 | 174100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 78 | 20230726 | 174000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 79 | 20230726 | 173900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 80 | 20230726 | 173800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 81 | 20230726 | 173700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 82 | 20230726 | 173600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 83 | 20230726 | 173500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 84 | 20230726 | 173400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 85 | 20230726 | 173300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 86 | 20230726 | 173200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 87 | 20230726 | 173100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 88 | 20230726 | 173000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 89 | 20230726 | 172900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 90 | 20230726 | 172800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 91 | 20230726 | 172700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 92 | 20230726 | 172600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 1628 |
| 93 | 20230726 | 172500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 94 | 20230726 | 172400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 95 | 20230726 | 172300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 96 | 20230726 | 172200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 97 | 20230726 | 172100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 98 | 20230726 | 172000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 99 | 20230726 | 171900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 100 | 20230726 | 171800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 101 | 20230726 | 171700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 102 | 20230726 | 171600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 103 | 20230726 | 171500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 104 | 20230726 | 171400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 105 | 20230726 | 171300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 106 | 20230726 | 171200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 107 | 20230726 | 171100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 108 | 20230726 | 171000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 109 | 20230726 | 170900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 110 | 20230726 | 170800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 111 | 20230726 | 170700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 112 | 20230726 | 170600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 113 | 20230726 | 170500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 114 | 20230726 | 170400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 115 | 20230726 | 170300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 116 | 20230726 | 170200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 117 | 20230726 | 170100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 118 | 20230726 | 170000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 119 | 20230726 | 165900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 120 | 20230726 | 165800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 121 | 20230726 | 165700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 122 | 20230726 | 165600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 1628 |
| 123 | 20230726 | 165500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 124 | 20230726 | 165400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 125 | 20230726 | 165300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 126 | 20230726 | 165200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 127 | 20230726 | 165100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 128 | 20230726 | 165000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 129 | 20230726 | 164900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 130 | 20230726 | 164800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 131 | 20230726 | 164700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 132 | 20230726 | 164600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 133 | 20230726 | 164500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 134 | 20230726 | 164400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 135 | 20230726 | 164300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 136 | 20230726 | 164200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 137 | 20230726 | 164100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 138 | 20230726 | 164000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 139 | 20230726 | 163900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 140 | 20230726 | 163800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 141 | 20230726 | 163700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 142 | 20230726 | 163600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 143 | 20230726 | 163500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 144 | 20230726 | 163400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 145 | 20230726 | 163300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 146 | 20230726 | 163200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 147 | 20230726 | 163100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 148 | 20230726 | 163000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 149 | 20230726 | 162900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 150 | 20230726 | 162800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 151 | 20230726 | 162700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 152 | 20230726 | 162600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 1628 |
| 153 | 20230726 | 162500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 154 | 20230726 | 162400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 155 | 20230726 | 162300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 156 | 20230726 | 162200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 157 | 20230726 | 162100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 158 | 20230726 | 162000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 159 | 20230726 | 161900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 160 | 20230726 | 161800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 161 | 20230726 | 161700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 162 | 20230726 | 161600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 163 | 20230726 | 161500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 164 | 20230726 | 161400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 165 | 20230726 | 161300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 166 | 20230726 | 161200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 167 | 20230726 | 161100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 168 | 20230726 | 161000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 169 | 20230726 | 160900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 170 | 20230726 | 160800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 171 | 20230726 | 160700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 172 | 20230726 | 160600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 173 | 20230726 | 160500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 174 | 20230726 | 160400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 175 | 20230726 | 160300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 176 | 20230726 | 160200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 177 | 20230726 | 160100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 178 | 20230726 | 160000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 179 | 20230726 | 155900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 180 | 20230726 | 155800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 181 | 20230726 | 155700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 182 | 20230726 | 155600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 1628 |
| 183 | 20230726 | 155500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 184 | 20230726 | 155400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 185 | 20230726 | 155300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 186 | 20230726 | 155200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 187 | 20230726 | 155100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 188 | 20230726 | 155000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 189 | 20230726 | 154900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 190 | 20230726 | 154800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 191 | 20230726 | 154700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 192 | 20230726 | 154600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 193 | 20230726 | 154500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 194 | 20230726 | 154400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 195 | 20230726 | 154300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 196 | 20230726 | 154200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 197 | 20230726 | 154100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 198 | 20230726 | 154000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 199 | 20230726 | 153900 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 200 | 20230726 | 153800 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 201 | 20230726 | 153700 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 202 | 20230726 | 153600 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 203 | 20230726 | 153500 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 204 | 20230726 | 153400 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 205 | 20230726 | 153300 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 206 | 20230726 | 153200 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 207 | 20230726 | 153100 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 0 |
| 208 | 20230726 | 153000 | 1427043890 | 9390 | 9390 | 9390 | 9390 | 1628 |
| 209 | 20230726 | 152900 | 1411756970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 210 | 20230726 | 152800 | 1411756970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 211 | 20230726 | 152700 | 1411756970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 212 | 20230726 | 152600 | 1411756970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 213 | 20230726 | 152500 | 1411756970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 214 | 20230726 | 152400 | 1411756970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 215 | 20230726 | 152300 | 1411756970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 216 | 20230726 | 152200 | 1411756970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 217 | 20230726 | 152100 | 1411756970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 218 | 20230726 | 152000 | 1411756970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 219 | 20230726 | 151900 | 1411756970 | 9390 | 9410 | 9410 | 9390 | 920 |
| 220 | 20230726 | 151800 | 1403113030 | 9420 | 9420 | 9460 | 9420 | 17 |
| 221 | 20230726 | 151700 | 1402952690 | 9410 | 9430 | 9430 | 9410 | 216 |
| 222 | 20230726 | 151600 | 1400919700 | 9430 | 9410 | 9430 | 9410 | 55 |
| 223 | 20230726 | 151500 | 1400402130 | 9400 | 9400 | 9400 | 9390 | 21 |
| 224 | 20230726 | 151400 | 1400204740 | 9400 | 9390 | 9400 | 9390 | 109 |
| 225 | 20230726 | 151300 | 1399180230 | 9390 | 9390 | 9390 | 9390 | 113 |
| 226 | 20230726 | 151200 | 1398119160 | 9400 | 9390 | 9400 | 9390 | 119 |
| 227 | 20230726 | 151100 | 1397001740 | 9390 | 9400 | 9400 | 9390 | 164 |
| 228 | 20230726 | 151000 | 1395461280 | 9400 | 9390 | 9400 | 9380 | 537 |
| 229 | 20230726 | 150900 | 1390421930 | 9390 | 9400 | 9400 | 9390 | 177 |
| 230 | 20230726 | 150800 | 1388759300 | 9390 | 9400 | 9400 | 9390 | 137 |
| 231 | 20230726 | 150700 | 1387472590 | 9390 | 9390 | 9400 | 9390 | 777 |
| 232 | 20230726 | 150600 | 1380175670 | 9400 | 9400 | 9410 | 9400 | 113 |
| 233 | 20230726 | 150500 | 1379113420 | 9400 | 9410 | 9410 | 9400 | 155 |
| 234 | 20230726 | 150400 | 1377656010 | 9400 | 9410 | 9410 | 9400 | 137 |
| 235 | 20230726 | 150300 | 1376368200 | 9410 | 9410 | 9430 | 9400 | 68 |
| 236 | 20230726 | 150200 | 1375728270 | 9410 | 9400 | 9430 | 9400 | 206 |
| 237 | 20230726 | 150100 | 1373790510 | 9400 | 9420 | 9420 | 9400 | 347 |
| 238 | 20230726 | 150000 | 1370527640 | 9420 | 9410 | 9420 | 9410 | 164 |
| 239 | 20230726 | 145900 | 1368984360 | 9410 | 9420 | 9420 | 9410 | 459 |
| 240 | 20230726 | 145800 | 1364661710 | 9420 | 9420 | 9420 | 9410 | 231 |
| 241 | 20230726 | 145700 | 1362486780 | 9390 | 9400 | 9400 | 9390 | 1010 |
| 242 | 20230726 | 145600 | 1352995470 | 9390 | 9390 | 9400 | 9390 | 162 |
| 243 | 20230726 | 145500 | 1351473770 | 9390 | 9390 | 9400 | 9390 | 493 |
| 244 | 20230726 | 145400 | 1346844480 | 9390 | 9400 | 9410 | 9390 | 1064 |
| 245 | 20230726 | 145300 | 1336847460 | 9400 | 9400 | 9400 | 9390 | 151 |
| 246 | 20230726 | 145200 | 1335428440 | 9400 | 9400 | 9410 | 9400 | 318 |
| 247 | 20230726 | 145100 | 1332438210 | 9400 | 9400 | 9400 | 9400 | 219 |
| 248 | 20230726 | 145000 | 1330379610 | 9400 | 9400 | 9400 | 9400 | 112 |
| 249 | 20230726 | 144900 | 1329326810 | 9410 | 9400 | 9410 | 9400 | 158 |
| 250 | 20230726 | 144800 | 1327841500 | 9400 | 9400 | 9400 | 9400 | 516 |
| 251 | 20230726 | 144700 | 1322991100 | 9410 | 9410 | 9410 | 9400 | 148 |
| 252 | 20230726 | 144600 | 1321599520 | 9400 | 9410 | 9410 | 9400 | 447 |
| 253 | 20230726 | 144500 | 1317397360 | 9410 | 9410 | 9410 | 9400 | 209 |
| 254 | 20230726 | 144400 | 1315431770 | 9410 | 9410 | 9410 | 9400 | 98 |
| 255 | 20230726 | 144300 | 1314509640 | 9420 | 9420 | 9430 | 9420 | 36 |
| 256 | 20230726 | 144200 | 1314170500 | 9430 | 9450 | 9450 | 9430 | 113 |
| 257 | 20230726 | 144100 | 1313103140 | 9450 | 9470 | 9470 | 9450 | 49 |
| 258 | 20230726 | 144000 | 1312639250 | 9480 | 9490 | 9490 | 9480 | 454 |
| 259 | 20230726 | 143900 | 1308331110 | 9490 | 9490 | 9490 | 9490 | 287 |
| 260 | 20230726 | 143800 | 1305607480 | 9490 | 9490 | 9500 | 9470 | 501 |
| 261 | 20230726 | 143700 | 1300855950 | 9460 | 9420 | 9460 | 9420 | 2210 |
| 262 | 20230726 | 143600 | 1280026270 | 9420 | 9420 | 9420 | 9420 | 268 |
| 263 | 20230726 | 143500 | 1277501710 | 9410 | 9420 | 9420 | 9410 | 1313 |
| 264 | 20230726 | 143400 | 1265136300 | 9430 | 9420 | 9430 | 9420 | 261 |
| 265 | 20230726 | 143300 | 1262675080 | 9420 | 9430 | 9430 | 9420 | 38 |
| 266 | 20230726 | 143200 | 1262316940 | 9420 | 9420 | 9420 | 9420 | 0 |
| 267 | 20230726 | 143100 | 1262316940 | 9420 | 9430 | 9430 | 9420 | 9 |
| 268 | 20230726 | 143000 | 1262232080 | 9420 | 9430 | 9430 | 9420 | 382 |
| 269 | 20230726 | 142900 | 1258633150 | 9440 | 9440 | 9440 | 9440 | 10 |
| 270 | 20230726 | 142800 | 1258538750 | 9440 | 9440 | 9440 | 9440 | 0 |
| 271 | 20230726 | 142700 | 1258538750 | 9440 | 9440 | 9440 | 9440 | 31 |
| 272 | 20230726 | 142600 | 1258246110 | 9440 | 9440 | 9440 | 9440 | 7 |
| 273 | 20230726 | 142500 | 1258180030 | 9440 | 9440 | 9440 | 9440 | 2 |
| 274 | 20230726 | 142400 | 1258161150 | 9440 | 9440 | 9440 | 9440 | 382 |
| 275 | 20230726 | 142300 | 1254555070 | 9440 | 9440 | 9440 | 9440 | 0 |
| 276 | 20230726 | 142200 | 1254555070 | 9440 | 9440 | 9440 | 9440 | 17 |
| 277 | 20230726 | 142100 | 1254394590 | 9440 | 9440 | 9440 | 9440 | 31 |
| 278 | 20230726 | 142000 | 1254101950 | 9450 | 9450 | 9450 | 9450 | 4 |
| 279 | 20230726 | 141900 | 1254064150 | 9450 | 9450 | 9450 | 9450 | 40 |
| 280 | 20230726 | 141800 | 1253686150 | 9450 | 9450 | 9450 | 9450 | 60 |
| 281 | 20230726 | 141700 | 1253119150 | 9440 | 9430 | 9440 | 9400 | 862 |
| 282 | 20230726 | 141600 | 1244996050 | 9420 | 9410 | 9420 | 9410 | 581 |
| 283 | 20230726 | 141500 | 1239526200 | 9400 | 9400 | 9400 | 9400 | 10 |
| 284 | 20230726 | 141400 | 1239432200 | 9400 | 9410 | 9410 | 9400 | 65 |
| 285 | 20230726 | 141300 | 1238821140 | 9410 | 9400 | 9410 | 9400 | 51 |
| 286 | 20230726 | 141200 | 1238341730 | 9400 | 9400 | 9400 | 9400 | 40 |
| 287 | 20230726 | 141100 | 1237965730 | 9400 | 9410 | 9410 | 9400 | 402 |
| 288 | 20230726 | 141000 | 1234185560 | 9410 | 9410 | 9410 | 9410 | 201 |
| 289 | 20230726 | 140900 | 1232294150 | 9410 | 9410 | 9410 | 9410 | 80 |
| 290 | 20230726 | 140800 | 1231541350 | 9410 | 9420 | 9420 | 9410 | 64 |
| 291 | 20230726 | 140700 | 1230939010 | 9420 | 9420 | 9420 | 9420 | 31 |
| 292 | 20230726 | 140600 | 1230646990 | 9420 | 9410 | 9420 | 9410 | 94 |
| 293 | 20230726 | 140500 | 1229762350 | 9410 | 9420 | 9420 | 9410 | 405 |
| 294 | 20230726 | 140400 | 1225950710 | 9410 | 9410 | 9410 | 9410 | 23 |
| 295 | 20230726 | 140300 | 1225734280 | 9410 | 9410 | 9410 | 9410 | 2 |
| 296 | 20230726 | 140200 | 1225715460 | 9410 | 9410 | 9410 | 9390 | 1738 |
| 297 | 20230726 | 140100 | 1209369800 | 9430 | 9420 | 9430 | 9420 | 197 |
| 298 | 20230726 | 140000 | 1207513720 | 9430 | 9430 | 9430 | 9430 | 10 |
| 299 | 20230726 | 135900 | 1207419420 | 9420 | 9410 | 9420 | 9410 | 181 |
| 300 | 20230726 | 135800 | 1205715490 | 9410 | 9430 | 9450 | 9410 | 461 |
| 301 | 20230726 | 135700 | 1201377100 | 9420 | 9410 | 9420 | 9410 | 689 |
| 302 | 20230726 | 135600 | 1194890700 | 9410 | 9400 | 9420 | 9400 | 508 |
| 303 | 20230726 | 135500 | 1190107990 | 9400 | 9400 | 9420 | 9400 | 421 |
| 304 | 20230726 | 135400 | 1186144220 | 9400 | 9400 | 9400 | 9400 | 212 |
| 305 | 20230726 | 135300 | 1184151420 | 9400 | 9400 | 9420 | 9400 | 512 |
| 306 | 20230726 | 135200 | 1179338550 | 9400 | 9400 | 9410 | 9400 | 1121 |
| 307 | 20230726 | 135100 | 1168801140 | 9400 | 9420 | 9420 | 9400 | 1946 |
| 308 | 20230726 | 135000 | 1150491120 | 9410 | 9420 | 9420 | 9410 | 748 |
| 309 | 20230726 | 134900 | 1143450210 | 9420 | 9420 | 9420 | 9420 | 160 |
| 310 | 20230726 | 134800 | 1141943010 | 9430 | 9420 | 9430 | 9420 | 189 |
| 311 | 20230726 | 134700 | 1140162570 | 9420 | 9420 | 9420 | 9420 | 16 |
| 312 | 20230726 | 134600 | 1140011850 | 9420 | 9420 | 9420 | 9420 | 99 |
| 313 | 20230726 | 134500 | 1139079270 | 9420 | 9420 | 9420 | 9420 | 22 |
| 314 | 20230726 | 134400 | 1138872030 | 9420 | 9420 | 9420 | 9420 | 173 |
| 315 | 20230726 | 134300 | 1137242370 | 9420 | 9430 | 9430 | 9420 | 103 |
| 316 | 20230726 | 134200 | 1136271980 | 9430 | 9420 | 9430 | 9420 | 165 |
| 317 | 20230726 | 134100 | 1134717220 | 9430 | 9430 | 9430 | 9420 | 222 |
| 318 | 20230726 | 134000 | 1132624850 | 9430 | 9440 | 9440 | 9430 | 372 |
| 319 | 20230726 | 133900 | 1129116370 | 9430 | 9440 | 9440 | 9430 | 54 |
| 320 | 20230726 | 133800 | 1128606670 | 9440 | 9440 | 9440 | 9440 | 681 |
| 321 | 20230726 | 133700 | 1122178030 | 9440 | 9440 | 9440 | 9440 | 900 |
| 322 | 20230726 | 133600 | 1113682030 | 9440 | 9440 | 9440 | 9440 | 103 |
| 323 | 20230726 | 133500 | 1112709710 | 9440 | 9440 | 9440 | 9440 | 3 |
| 324 | 20230726 | 133400 | 1112681390 | 9440 | 9460 | 9460 | 9440 | 103 |
| 325 | 20230726 | 133300 | 1111708030 | 9450 | 9420 | 9450 | 9420 | 374 |
| 326 | 20230726 | 133200 | 1108181310 | 9420 | 9430 | 9430 | 9410 | 1059 |
| 327 | 20230726 | 133100 | 1098207040 | 9430 | 9430 | 9440 | 9430 | 121 |
| 328 | 20230726 | 133000 | 1097066000 | 9430 | 9440 | 9440 | 9430 | 369 |
| 329 | 20230726 | 132900 | 1093586320 | 9440 | 9440 | 9440 | 9430 | 61 |
| 330 | 20230726 | 132800 | 1093010580 | 9480 | 9470 | 9480 | 9430 | 1005 |
| 331 | 20230726 | 132700 | 1083523400 | 9470 | 9470 | 9480 | 9470 | 257 |
| 332 | 20230726 | 132600 | 1081089600 | 9470 | 9480 | 9480 | 9470 | 334 |
| 333 | 20230726 | 132500 | 1077926100 | 9480 | 9480 | 9480 | 9480 | 20 |
| 334 | 20230726 | 132400 | 1077736500 | 9480 | 9480 | 9490 | 9480 | 143 |
| 335 | 20230726 | 132300 | 1076380840 | 9480 | 9480 | 9480 | 9480 | 134 |
| 336 | 20230726 | 132200 | 1075110520 | 9490 | 9490 | 9490 | 9490 | 14 |
| 337 | 20230726 | 132100 | 1074977660 | 9490 | 9500 | 9500 | 9490 | 28 |
| 338 | 20230726 | 132000 | 1074711690 | 9510 | 9520 | 9560 | 9510 | 231 |
| 339 | 20230726 | 131900 | 1072512480 | 9500 | 9480 | 9560 | 9480 | 655 |
| 340 | 20230726 | 131800 | 1066290340 | 9470 | 9480 | 9520 | 9470 | 835 |
| 341 | 20230726 | 131700 | 1058366720 | 9470 | 9450 | 9470 | 9450 | 5828 |
| 342 | 20230726 | 131600 | 1003175580 | 9470 | 9470 | 9470 | 9470 | 106 |
| 343 | 20230726 | 131500 | 1002171760 | 9430 | 9470 | 9470 | 9430 | 87 |
| 344 | 20230726 | 131400 | 1001350240 | 9470 | 9440 | 9470 | 9440 | 579 |
| 345 | 20230726 | 131300 | 995870390 | 9440 | 9410 | 9440 | 9410 | 449 |
| 346 | 20230726 | 131200 | 991642240 | 9410 | 9420 | 9420 | 9410 | 55 |
| 347 | 20230726 | 131100 | 991124640 | 9420 | 9420 | 9420 | 9420 | 10 |
| 348 | 20230726 | 131000 | 991030440 | 9410 | 9410 | 9410 | 9410 | 461 |
| 349 | 20230726 | 130900 | 986692430 | 9420 | 9420 | 9420 | 9420 | 56 |
| 350 | 20230726 | 130800 | 986164910 | 9420 | 9420 | 9420 | 9410 | 285 |
| 351 | 20230726 | 130700 | 983481210 | 9420 | 9410 | 9420 | 9410 | 350 |
| 352 | 20230726 | 130600 | 980186710 | 9410 | 9410 | 9410 | 9410 | 30 |
| 353 | 20230726 | 130500 | 979904410 | 9420 | 9430 | 9430 | 9410 | 244 |
| 354 | 20230726 | 130400 | 977606260 | 9430 | 9460 | 9460 | 9430 | 958 |
| 355 | 20230726 | 130300 | 968563270 | 9460 | 9460 | 9460 | 9460 | 104 |
| 356 | 20230726 | 130200 | 967579430 | 9470 | 9470 | 9470 | 9470 | 24 |
| 357 | 20230726 | 130100 | 967352150 | 9470 | 9470 | 9470 | 9470 | 11 |
| 358 | 20230726 | 130000 | 967247980 | 9470 | 9460 | 9470 | 9460 | 55 |
| 359 | 20230726 | 125900 | 966727180 | 9460 | 9460 | 9460 | 9460 | 0 |
| 360 | 20230726 | 125800 | 966727180 | 9460 | 9460 | 9460 | 9460 | 10 |
| 361 | 20230726 | 125700 | 966632580 | 9460 | 9470 | 9470 | 9460 | 61 |
| 362 | 20230726 | 125600 | 966055490 | 9460 | 9470 | 9470 | 9460 | 108 |
| 363 | 20230726 | 125500 | 965032860 | 9470 | 9460 | 9570 | 9460 | 538 |
| 364 | 20230726 | 125400 | 959907650 | 9460 | 9460 | 9460 | 9460 | 127 |
| 365 | 20230726 | 125300 | 958706230 | 9450 | 9450 | 9460 | 9450 | 26 |
| 366 | 20230726 | 125200 | 958460480 | 9460 | 9460 | 9460 | 9460 | 6 |
| 367 | 20230726 | 125100 | 958403720 | 9460 | 9460 | 9460 | 9460 | 1 |
| 368 | 20230726 | 125000 | 958394260 | 9450 | 9450 | 9450 | 9450 | 300 |
| 369 | 20230726 | 124900 | 955559260 | 9440 | 9440 | 9440 | 9430 | 654 |
| 370 | 20230726 | 124800 | 949386100 | 9440 | 9440 | 9440 | 9440 | 240 |
| 371 | 20230726 | 124700 | 947120500 | 9450 | 9450 | 9450 | 9450 | 626 |
| 372 | 20230726 | 124600 | 941204800 | 9450 | 9450 | 9450 | 9450 | 1 |
| 373 | 20230726 | 124500 | 941195350 | 9450 | 9450 | 9450 | 9450 | 75 |
| 374 | 20230726 | 124400 | 940486600 | 9450 | 9460 | 9460 | 9450 | 59 |
| 375 | 20230726 | 124300 | 939929030 | 9450 | 9450 | 9450 | 9450 | 179 |
| 376 | 20230726 | 124200 | 938237480 | 9450 | 9460 | 9460 | 9450 | 65 |
| 377 | 20230726 | 124100 | 937622980 | 9460 | 9460 | 9470 | 9460 | 85 |
| 378 | 20230726 | 124000 | 936818870 | 9460 | 9460 | 9460 | 9450 | 368 |
| 379 | 20230726 | 123900 | 933337640 | 9460 | 9460 | 9460 | 9460 | 0 |
| 380 | 20230726 | 123800 | 933337640 | 9460 | 9470 | 9470 | 9460 | 70 |
| 381 | 20230726 | 123700 | 932675000 | 9470 | 9470 | 9470 | 9470 | 4 |
| 382 | 20230726 | 123600 | 932637120 | 9470 | 9470 | 9470 | 9470 | 20 |
| 383 | 20230726 | 123500 | 932447720 | 9470 | 9430 | 9470 | 9430 | 52 |
| 384 | 20230726 | 123400 | 931957320 | 9430 | 9430 | 9430 | 9430 | 2 |
| 385 | 20230726 | 123300 | 931938460 | 9420 | 9440 | 9440 | 9410 | 745 |
| 386 | 20230726 | 123200 | 924924820 | 9450 | 9450 | 9450 | 9450 | 5 |
| 387 | 20230726 | 123100 | 924877570 | 9440 | 9440 | 9440 | 9440 | 11 |
| 388 | 20230726 | 123000 | 924773730 | 9480 | 9440 | 9480 | 9440 | 1013 |
| 389 | 20230726 | 122900 | 915196320 | 9440 | 9430 | 9440 | 9430 | 1132 |
| 390 | 20230726 | 122800 | 904519710 | 9430 | 9450 | 9450 | 9400 | 5574 |
| 391 | 20230726 | 122700 | 852054710 | 9460 | 9470 | 9470 | 9450 | 751 |
| 392 | 20230726 | 122600 | 844951330 | 9460 | 9470 | 9470 | 9460 | 50 |
| 393 | 20230726 | 122500 | 844478310 | 9460 | 9460 | 9460 | 9460 | 0 |
| 394 | 20230726 | 122400 | 844478310 | 9460 | 9460 | 9460 | 9460 | 0 |
| 395 | 20230726 | 122300 | 844478310 | 9460 | 9440 | 9460 | 9440 | 318 |
| 396 | 20230726 | 122200 | 841474090 | 9440 | 9440 | 9440 | 9440 | 209 |
| 397 | 20230726 | 122100 | 839501130 | 9430 | 9500 | 9500 | 9430 | 4000 |
| 398 | 20230726 | 122000 | 801612080 | 9500 | 9500 | 9500 | 9500 | 20 |
| 399 | 20230726 | 121900 | 801422080 | 9510 | 9510 | 9510 | 9510 | 7 |
| 400 | 20230726 | 121800 | 801355510 | 9490 | 9500 | 9500 | 9490 | 305 |
| 401 | 20230726 | 121700 | 798459970 | 9510 | 9510 | 9510 | 9510 | 116 |
| 402 | 20230726 | 121600 | 797356810 | 9510 | 9500 | 9510 | 9500 | 21 |
| 403 | 20230726 | 121500 | 797157150 | 9510 | 9510 | 9510 | 9510 | 10 |
| 404 | 20230726 | 121400 | 797062050 | 9510 | 9510 | 9510 | 9510 | 3 |
| 405 | 20230726 | 121300 | 797033520 | 9510 | 9510 | 9510 | 9510 | 1 |
| 406 | 20230726 | 121200 | 797024010 | 9500 | 9500 | 9500 | 9500 | 12 |
| 407 | 20230726 | 121100 | 796910010 | 9500 | 9500 | 9500 | 9500 | 0 |
| 408 | 20230726 | 121000 | 796910010 | 9500 | 9510 | 9510 | 9500 | 136 |
| 409 | 20230726 | 120900 | 795617990 | 9510 | 9510 | 9510 | 9510 | 53 |
| 410 | 20230726 | 120800 | 795113960 | 9510 | 9510 | 9510 | 9510 | 40 |
| 411 | 20230726 | 120700 | 794733560 | 9510 | 9510 | 9510 | 9510 | 30 |
| 412 | 20230726 | 120600 | 794448260 | 9500 | 9500 | 9500 | 9500 | 0 |
| 413 | 20230726 | 120500 | 794448260 | 9500 | 9500 | 9500 | 9500 | 0 |
| 414 | 20230726 | 120400 | 794448260 | 9500 | 9500 | 9500 | 9500 | 0 |
| 415 | 20230726 | 120300 | 794448260 | 9500 | 9500 | 9500 | 9500 | 291 |
| 416 | 20230726 | 120200 | 791683760 | 9500 | 9490 | 9500 | 9490 | 952 |
| 417 | 20230726 | 120100 | 782645460 | 9490 | 9490 | 9490 | 9490 | 8 |
| 418 | 20230726 | 120000 | 782569540 | 9510 | 9510 | 9510 | 9510 | 1 |
| 419 | 20230726 | 115900 | 782560030 | 9470 | 9480 | 9490 | 9470 | 2520 |
| 420 | 20230726 | 115800 | 758657630 | 9490 | 9530 | 9530 | 9490 | 1569 |
| 421 | 20230726 | 115700 | 743741240 | 9530 | 9520 | 9530 | 9520 | 610 |
| 422 | 20230726 | 115600 | 737928040 | 9530 | 9550 | 9550 | 9530 | 115 |
| 423 | 20230726 | 115500 | 736830030 | 9550 | 9550 | 9550 | 9550 | 17 |
| 424 | 20230726 | 115400 | 736667680 | 9560 | 9560 | 9560 | 9560 | 11 |
| 425 | 20230726 | 115300 | 736562520 | 9550 | 9560 | 9560 | 9550 | 14 |
| 426 | 20230726 | 115200 | 736428810 | 9550 | 9580 | 9590 | 9550 | 998 |
| 427 | 20230726 | 115100 | 726896820 | 9590 | 9590 | 9590 | 9590 | 9 |
| 428 | 20230726 | 115000 | 726810510 | 9590 | 9600 | 9600 | 9590 | 33 |
| 429 | 20230726 | 114900 | 726493720 | 9600 | 9600 | 9600 | 9600 | 10 |
| 430 | 20230726 | 114800 | 726397720 | 9600 | 9590 | 9600 | 9580 | 104 |
| 431 | 20230726 | 114700 | 725401370 | 9590 | 9590 | 9590 | 9590 | 102 |
| 432 | 20230726 | 114600 | 724423190 | 9580 | 9580 | 9580 | 9580 | 0 |
| 433 | 20230726 | 114500 | 724423190 | 9580 | 9580 | 9580 | 9580 | 106 |
| 434 | 20230726 | 114400 | 723407710 | 9580 | 9570 | 9580 | 9570 | 4 |
| 435 | 20230726 | 114300 | 723369400 | 9570 | 9570 | 9570 | 9570 | 20 |
| 436 | 20230726 | 114200 | 723178000 | 9560 | 9550 | 9560 | 9520 | 127 |
| 437 | 20230726 | 114100 | 721967250 | 9560 | 9550 | 9560 | 9550 | 6 |
| 438 | 20230726 | 114000 | 721909940 | 9550 | 9520 | 9550 | 9520 | 2000 |
| 439 | 20230726 | 113900 | 702835730 | 9500 | 9510 | 9510 | 9500 | 18 |
| 440 | 20230726 | 113800 | 702664590 | 9520 | 9520 | 9520 | 9520 | 0 |
| 441 | 20230726 | 113700 | 702664590 | 9520 | 9520 | 9520 | 9500 | 13 |
| 442 | 20230726 | 113600 | 702540890 | 9500 | 9530 | 9530 | 9500 | 510 |
| 443 | 20230726 | 113500 | 697689030 | 9520 | 9520 | 9520 | 9520 | 345 |
| 444 | 20230726 | 113400 | 694404630 | 9510 | 9510 | 9510 | 9510 | 68 |
| 445 | 20230726 | 113300 | 693757950 | 9510 | 9500 | 9510 | 9500 | 1025 |
| 446 | 20230726 | 113200 | 684017700 | 9510 | 9510 | 9510 | 9510 | 1 |
| 447 | 20230726 | 113100 | 684008190 | 9510 | 9510 | 9510 | 9510 | 38 |
| 448 | 20230726 | 113000 | 683646810 | 9510 | 9520 | 9520 | 9510 | 95 |
| 449 | 20230726 | 112900 | 682743350 | 9530 | 9520 | 9530 | 9520 | 31 |
| 450 | 20230726 | 112800 | 682448220 | 9510 | 9510 | 9510 | 9510 | 26 |
| 451 | 20230726 | 112700 | 682200960 | 9510 | 9510 | 9510 | 9510 | 586 |
| 452 | 20230726 | 112600 | 676628100 | 9520 | 9520 | 9520 | 9520 | 11 |
| 453 | 20230726 | 112500 | 676523380 | 9520 | 9530 | 9530 | 9520 | 342 |
| 454 | 20230726 | 112400 | 673267410 | 9530 | 9530 | 9530 | 9530 | 0 |
| 455 | 20230726 | 112300 | 673267410 | 9530 | 9530 | 9530 | 9530 | 52 |
| 456 | 20230726 | 112200 | 672771850 | 9530 | 9530 | 9530 | 9530 | 13 |
| 457 | 20230726 | 112100 | 672647960 | 9530 | 9530 | 9530 | 9530 | 180 |
| 458 | 20230726 | 112000 | 670932560 | 9540 | 9530 | 9540 | 9530 | 45 |
| 459 | 20230726 | 111900 | 670503560 | 9540 | 9530 | 9540 | 9520 | 169 |
| 460 | 20230726 | 111800 | 668892300 | 9520 | 9530 | 9530 | 9520 | 185 |
| 461 | 20230726 | 111700 | 667129580 | 9530 | 9530 | 9530 | 9530 | 6 |
| 462 | 20230726 | 111600 | 667072400 | 9520 | 9540 | 9540 | 9520 | 302 |
| 463 | 20230726 | 111500 | 664193280 | 9540 | 9530 | 9540 | 9530 | 9 |
| 464 | 20230726 | 111400 | 664107500 | 9530 | 9550 | 9550 | 9530 | 176 |
| 465 | 20230726 | 111300 | 662428610 | 9550 | 9550 | 9550 | 9540 | 115 |
| 466 | 20230726 | 111200 | 661330410 | 9550 | 9540 | 9550 | 9540 | 59 |
| 467 | 20230726 | 111100 | 660767440 | 9540 | 9540 | 9540 | 9530 | 3 |
| 468 | 20230726 | 111000 | 660738830 | 9540 | 9520 | 9540 | 9520 | 408 |
| 469 | 20230726 | 110900 | 656854080 | 9530 | 9530 | 9530 | 9530 | 7 |
| 470 | 20230726 | 110800 | 656787370 | 9540 | 9540 | 9540 | 9540 | 6 |
| 471 | 20230726 | 110700 | 656730130 | 9550 | 9550 | 9550 | 9520 | 214 |
| 472 | 20230726 | 110600 | 654690620 | 9550 | 9550 | 9550 | 9540 | 66 |
| 473 | 20230726 | 110500 | 654060370 | 9550 | 9540 | 9550 | 9540 | 651 |
| 474 | 20230726 | 110400 | 647845250 | 9530 | 9540 | 9540 | 9530 | 24 |
| 475 | 20230726 | 110300 | 647616480 | 9540 | 9520 | 9540 | 9520 | 64 |
| 476 | 20230726 | 110200 | 647007120 | 9520 | 9520 | 9520 | 9520 | 352 |
| 477 | 20230726 | 110100 | 643656080 | 9520 | 9520 | 9520 | 9520 | 0 |
| 478 | 20230726 | 110000 | 643656080 | 9520 | 9550 | 9550 | 9520 | 22 |
| 479 | 20230726 | 105900 | 643446470 | 9550 | 9550 | 9550 | 9550 | 1 |
| 480 | 20230726 | 105800 | 643436920 | 9550 | 9520 | 9550 | 9520 | 56 |
| 481 | 20230726 | 105700 | 642903710 | 9510 | 9520 | 9520 | 9510 | 100 |
| 482 | 20230726 | 105600 | 641952690 | 9520 | 9530 | 9530 | 9510 | 89 |
| 483 | 20230726 | 105500 | 641105450 | 9530 | 9520 | 9530 | 9520 | 9 |
| 484 | 20230726 | 105400 | 641019690 | 9530 | 9530 | 9530 | 9530 | 101 |
| 485 | 20230726 | 105300 | 640057160 | 9530 | 9520 | 9530 | 9510 | 181 |
| 486 | 20230726 | 105200 | 638334510 | 9530 | 9530 | 9530 | 9530 | 47 |
| 487 | 20230726 | 105100 | 637886600 | 9530 | 9520 | 9530 | 9520 | 563 |
| 488 | 20230726 | 105000 | 632521220 | 9510 | 9460 | 9510 | 9460 | 769 |
| 489 | 20230726 | 104900 | 625227800 | 9460 | 9460 | 9490 | 9450 | 228 |
| 490 | 20230726 | 104800 | 623069490 | 9450 | 9460 | 9470 | 9450 | 1226 |
| 491 | 20230726 | 104700 | 611478830 | 9460 | 9460 | 9460 | 9460 | 102 |
| 492 | 20230726 | 104600 | 610513910 | 9460 | 9460 | 9480 | 9460 | 368 |
| 493 | 20230726 | 104500 | 607029750 | 9460 | 9490 | 9490 | 9460 | 686 |
| 494 | 20230726 | 104400 | 600524270 | 9490 | 9500 | 9500 | 9490 | 332 |
| 495 | 20230726 | 104300 | 597372480 | 9490 | 9500 | 9500 | 9490 | 46 |
| 496 | 20230726 | 104200 | 596935810 | 9490 | 9510 | 9510 | 9490 | 581 |
| 497 | 20230726 | 104100 | 591420610 | 9510 | 9500 | 9510 | 9500 | 5 |
| 498 | 20230726 | 104000 | 591373070 | 9510 | 9510 | 9510 | 9510 | 125 |
| 499 | 20230726 | 103900 | 590184320 | 9510 | 9510 | 9510 | 9510 | 0 |
| 500 | 20230726 | 103800 | 590184320 | 9510 | 9530 | 9530 | 9510 | 113 |
| 501 | 20230726 | 103700 | 589109620 | 9530 | 9530 | 9530 | 9510 | 236 |
| 502 | 20230726 | 103600 | 586861140 | 9530 | 9530 | 9530 | 9530 | 100 |
| 503 | 20230726 | 103500 | 585908140 | 9530 | 9490 | 9530 | 9480 | 3070 |
| 504 | 20230726 | 103400 | 556753390 | 9490 | 9490 | 9490 | 9490 | 351 |
| 505 | 20230726 | 103300 | 553422400 | 9490 | 9490 | 9490 | 9490 | 611 |
| 506 | 20230726 | 103200 | 547624010 | 9490 | 9450 | 9490 | 9450 | 150 |
| 507 | 20230726 | 103100 | 546205430 | 9450 | 9450 | 9450 | 9450 | 10 |
| 508 | 20230726 | 103000 | 546110930 | 9420 | 9440 | 9450 | 9420 | 2421 |
| 509 | 20230726 | 102900 | 523278290 | 9420 | 9420 | 9430 | 9410 | 354 |
| 510 | 20230726 | 102800 | 519944260 | 9400 | 9440 | 9440 | 9400 | 3231 |
| 511 | 20230726 | 102700 | 489539300 | 9450 | 9480 | 9480 | 9450 | 828 |
| 512 | 20230726 | 102600 | 481709060 | 9470 | 9510 | 9510 | 9470 | 1628 |
| 513 | 20230726 | 102500 | 466269480 | 9520 | 9520 | 9520 | 9520 | 110 |
| 514 | 20230726 | 102400 | 465222280 | 9520 | 9510 | 9520 | 9510 | 31 |
| 515 | 20230726 | 102300 | 464927170 | 9510 | 9480 | 9510 | 9480 | 1259 |
| 516 | 20230726 | 102200 | 452968560 | 9480 | 9500 | 9500 | 9480 | 260 |
| 517 | 20230726 | 102100 | 450502850 | 9500 | 9500 | 9500 | 9500 | 327 |
| 518 | 20230726 | 102000 | 447396350 | 9500 | 9510 | 9510 | 9500 | 1436 |
| 519 | 20230726 | 101900 | 433746860 | 9510 | 9520 | 9520 | 9500 | 669 |
| 520 | 20230726 | 101800 | 427390770 | 9520 | 9550 | 9550 | 9520 | 782 |
| 521 | 20230726 | 101700 | 419942220 | 9550 | 9550 | 9550 | 9550 | 85 |
| 522 | 20230726 | 101600 | 419130470 | 9550 | 9570 | 9570 | 9550 | 401 |
| 523 | 20230726 | 101500 | 415299570 | 9570 | 9590 | 9590 | 9560 | 673 |
| 524 | 20230726 | 101400 | 408858490 | 9590 | 9590 | 9590 | 9590 | 118 |
| 525 | 20230726 | 101300 | 407726870 | 9590 | 9590 | 9590 | 9590 | 328 |
| 526 | 20230726 | 101200 | 404581350 | 9590 | 9620 | 9620 | 9590 | 1329 |
| 527 | 20230726 | 101100 | 391820860 | 9620 | 9620 | 9620 | 9610 | 70 |
| 528 | 20230726 | 101000 | 391148030 | 9620 | 9660 | 9660 | 9620 | 2153 |
| 529 | 20230726 | 100900 | 370403010 | 9660 | 9660 | 9660 | 9660 | 107 |
| 530 | 20230726 | 100800 | 369369390 | 9660 | 9650 | 9660 | 9650 | 123 |
| 531 | 20230726 | 100700 | 368182210 | 9650 | 9650 | 9660 | 9650 | 415 |
| 532 | 20230726 | 100600 | 364176850 | 9650 | 9680 | 9680 | 9650 | 1222 |
| 533 | 20230726 | 100500 | 352369400 | 9680 | 9670 | 9680 | 9670 | 293 |
| 534 | 20230726 | 100400 | 349535010 | 9670 | 9670 | 9680 | 9660 | 1055 |
| 535 | 20230726 | 100300 | 339334570 | 9680 | 9680 | 9680 | 9680 | 52 |
| 536 | 20230726 | 100200 | 338831210 | 9680 | 9700 | 9700 | 9680 | 488 |
| 537 | 20230726 | 100100 | 334106890 | 9700 | 9690 | 9700 | 9690 | 768 |
| 538 | 20230726 | 100000 | 326663190 | 9700 | 9700 | 9700 | 9700 | 49 |
| 539 | 20230726 | 095900 | 326187890 | 9700 | 9710 | 9710 | 9700 | 378 |
| 540 | 20230726 | 095800 | 322521280 | 9710 | 9710 | 9720 | 9710 | 565 |
| 541 | 20230726 | 095700 | 317035030 | 9720 | 9730 | 9730 | 9720 | 59 |
| 542 | 20230726 | 095600 | 316461380 | 9730 | 9730 | 9730 | 9730 | 205 |
| 543 | 20230726 | 095500 | 314466730 | 9730 | 9730 | 9730 | 9730 | 102 |
| 544 | 20230726 | 095400 | 313474270 | 9730 | 9730 | 9730 | 9720 | 257 |
| 545 | 20230726 | 095300 | 310975080 | 9740 | 9730 | 9740 | 9720 | 68 |
| 546 | 20230726 | 095200 | 310313600 | 9740 | 9730 | 9740 | 9730 | 31 |
| 547 | 20230726 | 095100 | 310011960 | 9740 | 9730 | 9740 | 9730 | 8 |
| 548 | 20230726 | 095000 | 309934110 | 9740 | 9730 | 9740 | 9730 | 47 |
| 549 | 20230726 | 094900 | 309476790 | 9730 | 9730 | 9730 | 9720 | 14 |
| 550 | 20230726 | 094800 | 309340680 | 9730 | 9730 | 9730 | 9720 | 349 |
| 551 | 20230726 | 094700 | 305945770 | 9720 | 9720 | 9720 | 9720 | 0 |
| 552 | 20230726 | 094600 | 305945770 | 9720 | 9710 | 9720 | 9710 | 772 |
| 553 | 20230726 | 094500 | 298444650 | 9690 | 9700 | 9710 | 9690 | 52 |
| 554 | 20230726 | 094400 | 297940200 | 9690 | 9700 | 9720 | 9690 | 166 |
| 555 | 20230726 | 094300 | 296330190 | 9700 | 9700 | 9700 | 9700 | 112 |
| 556 | 20230726 | 094200 | 295243790 | 9700 | 9700 | 9710 | 9690 | 653 |
| 557 | 20230726 | 094100 | 288910810 | 9710 | 9730 | 9730 | 9710 | 2665 |
| 558 | 20230726 | 094000 | 263020400 | 9730 | 9740 | 9740 | 9730 | 719 |
| 559 | 20230726 | 093900 | 256019290 | 9740 | 9740 | 9740 | 9740 | 31 |
| 560 | 20230726 | 093800 | 255717350 | 9740 | 9730 | 9740 | 9730 | 510 |
| 561 | 20230726 | 093700 | 250754960 | 9730 | 9750 | 9750 | 9730 | 614 |
| 562 | 20230726 | 093600 | 244775140 | 9750 | 9750 | 9750 | 9740 | 73 |
| 563 | 20230726 | 093500 | 244063960 | 9750 | 9760 | 9760 | 9750 | 115 |
| 564 | 20230726 | 093400 | 242942430 | 9750 | 9770 | 9770 | 9740 | 2098 |
| 565 | 20230726 | 093300 | 222486790 | 9790 | 9770 | 9800 | 9760 | 424 |
| 566 | 20230726 | 093200 | 218342920 | 9760 | 9750 | 9760 | 9740 | 2792 |
| 567 | 20230726 | 093100 | 191122660 | 9750 | 9760 | 9760 | 9750 | 126 |
| 568 | 20230726 | 093000 | 189893150 | 9760 | 9760 | 9760 | 9760 | 13 |
| 569 | 20230726 | 092900 | 189766270 | 9750 | 9750 | 9760 | 9750 | 526 |
| 570 | 20230726 | 092800 | 184637750 | 9750 | 9760 | 9760 | 9750 | 505 |
| 571 | 20230726 | 092700 | 179713950 | 9760 | 9760 | 9760 | 9750 | 60 |
| 572 | 20230726 | 092600 | 179128450 | 9750 | 9750 | 9750 | 9750 | 144 |
| 573 | 20230726 | 092500 | 177724450 | 9750 | 9780 | 9790 | 9650 | 2278 |
| 574 | 20230726 | 092400 | 155575470 | 9780 | 9830 | 9830 | 9780 | 1679 |
| 575 | 20230726 | 092300 | 139113430 | 9830 | 9830 | 9830 | 9820 | 843 |
| 576 | 20230726 | 092200 | 130831940 | 9830 | 9830 | 9830 | 9830 | 13 |
| 577 | 20230726 | 092100 | 130704150 | 9830 | 9820 | 9830 | 9820 | 986 |
| 578 | 20230726 | 092000 | 121013970 | 9820 | 9820 | 9830 | 9820 | 154 |
| 579 | 20230726 | 091900 | 119501670 | 9830 | 9830 | 9830 | 9830 | 4 |
| 580 | 20230726 | 091800 | 119462350 | 9830 | 9830 | 9830 | 9830 | 7 |
| 581 | 20230726 | 091700 | 119393540 | 9830 | 9830 | 9840 | 9830 | 629 |
| 582 | 20230726 | 091600 | 113210050 | 9830 | 9840 | 9850 | 9830 | 862 |
| 583 | 20230726 | 091500 | 104733990 | 9840 | 9850 | 9860 | 9840 | 135 |
| 584 | 20230726 | 091400 | 103405250 | 9850 | 9850 | 9850 | 9850 | 463 |
| 585 | 20230726 | 091300 | 98844700 | 9850 | 9870 | 9870 | 9850 | 94 |
| 586 | 20230726 | 091200 | 97918410 | 9870 | 9870 | 9870 | 9860 | 117 |
| 587 | 20230726 | 091100 | 96764490 | 9860 | 9890 | 9890 | 9860 | 151 |
| 588 | 20230726 | 091000 | 95275010 | 9890 | 9890 | 9890 | 9890 | 110 |
| 589 | 20230726 | 090900 | 94187110 | 9890 | 9910 | 9910 | 9890 | 16 |
| 590 | 20230726 | 090800 | 94028740 | 9910 | 9900 | 9910 | 9900 | 4003 |
| 591 | 20230726 | 090700 | 54399020 | 9900 | 9930 | 9930 | 9900 | 340 |
| 592 | 20230726 | 090600 | 51032960 | 9900 | 9920 | 9920 | 9900 | 1138 |
| 593 | 20230726 | 090500 | 39763570 | 9920 | 9940 | 9940 | 9920 | 330 |
| 594 | 20230726 | 090400 | 36488780 | 9940 | 9950 | 9950 | 9920 | 1835 |
| 595 | 20230726 | 090300 | 18246050 | 9980 | 9980 | 9980 | 9940 | 253 |
| 596 | 20230726 | 090200 | 15731120 | 9970 | 9940 | 9970 | 9940 | 59 |
| 597 | 20230726 | 090100 | 15144030 | 9920 | 10000 | 10000 | 9920 | 333 |
| 598 | 20230726 | 090000 | 11836560 | 9930 | 9930 | 9930 | 9930 | 1192 |