29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 870 |
| 3 | 20230726 | 185900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20230726 | 185800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20230726 | 185700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20230726 | 185600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20230726 | 185500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20230726 | 185400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20230726 | 185300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20230726 | 185200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20230726 | 185100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20230726 | 185000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20230726 | 184900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20230726 | 184800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20230726 | 184700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20230726 | 184600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20230726 | 184500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20230726 | 184400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20230726 | 184300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20230726 | 184200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20230726 | 184100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20230726 | 184000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20230726 | 183900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20230726 | 183800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20230726 | 183700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20230726 | 183600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20230726 | 183500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20230726 | 183400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20230726 | 183300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20230726 | 183200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20230726 | 183100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20230726 | 183000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 870 |
| 33 | 20230726 | 182900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20230726 | 182800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20230726 | 182700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20230726 | 182600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20230726 | 182500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20230726 | 182400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20230726 | 182300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20230726 | 182200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20230726 | 182100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20230726 | 182000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20230726 | 181900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20230726 | 181800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20230726 | 181700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20230726 | 181600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20230726 | 181500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20230726 | 181400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20230726 | 181300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20230726 | 181200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20230726 | 181100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20230726 | 181000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20230726 | 180900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20230726 | 180800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20230726 | 180700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20230726 | 180600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20230726 | 180500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20230726 | 180400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20230726 | 180300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20230726 | 180200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20230726 | 180100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20230726 | 180000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 870 |
| 63 | 20230726 | 175900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20230726 | 175800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20230726 | 175700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20230726 | 175600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20230726 | 175500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20230726 | 175400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20230726 | 175300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20230726 | 175200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20230726 | 175100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20230726 | 175000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20230726 | 174900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20230726 | 174800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20230726 | 174700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20230726 | 174600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20230726 | 174500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20230726 | 174400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20230726 | 174300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20230726 | 174200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20230726 | 174100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20230726 | 174000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20230726 | 173900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20230726 | 173800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20230726 | 173700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20230726 | 173600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20230726 | 173500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20230726 | 173400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20230726 | 173300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20230726 | 173200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20230726 | 173100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20230726 | 173000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 870 |
| 93 | 20230726 | 172900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20230726 | 172800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20230726 | 172700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20230726 | 172600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20230726 | 172500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20230726 | 172400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20230726 | 172300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20230726 | 172200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20230726 | 172100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20230726 | 172000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20230726 | 171900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20230726 | 171800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20230726 | 171700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20230726 | 171600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20230726 | 171500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20230726 | 171400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20230726 | 171300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20230726 | 171200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20230726 | 171100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20230726 | 171000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20230726 | 170900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20230726 | 170800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20230726 | 170700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20230726 | 170600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20230726 | 170500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20230726 | 170400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20230726 | 170300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20230726 | 170200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20230726 | 170100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20230726 | 170000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 870 |
| 123 | 20230726 | 165900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20230726 | 165800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20230726 | 165700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20230726 | 165600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20230726 | 165500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20230726 | 165400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20230726 | 165300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20230726 | 165200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20230726 | 165100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20230726 | 165000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20230726 | 164900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20230726 | 164800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20230726 | 164700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20230726 | 164600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20230726 | 164500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20230726 | 164400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20230726 | 164300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20230726 | 164200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20230726 | 164100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20230726 | 164000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20230726 | 163900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20230726 | 163800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20230726 | 163700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20230726 | 163600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20230726 | 163500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20230726 | 163400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20230726 | 163300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20230726 | 163200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20230726 | 163100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20230726 | 163000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 870 |
| 153 | 20230726 | 162900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20230726 | 162800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20230726 | 162700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20230726 | 162600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20230726 | 162500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20230726 | 162400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20230726 | 162300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20230726 | 162200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20230726 | 162100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20230726 | 162000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20230726 | 161900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20230726 | 161800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20230726 | 161700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20230726 | 161600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20230726 | 161500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20230726 | 161400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20230726 | 161300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20230726 | 161200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20230726 | 161100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20230726 | 161000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20230726 | 160900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20230726 | 160800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20230726 | 160700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20230726 | 160600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20230726 | 160500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20230726 | 160400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20230726 | 160300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20230726 | 160200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20230726 | 160100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20230726 | 160000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 870 |
| 183 | 20230726 | 155900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20230726 | 155800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20230726 | 155700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20230726 | 155600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20230726 | 155500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20230726 | 155400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20230726 | 155300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20230726 | 155200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20230726 | 155100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20230726 | 155000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20230726 | 154900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20230726 | 154800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20230726 | 154700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20230726 | 154600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20230726 | 154500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20230726 | 154400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20230726 | 154300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20230726 | 154200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20230726 | 154100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20230726 | 154000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20230726 | 153900 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20230726 | 153800 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20230726 | 153700 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20230726 | 153600 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20230726 | 153500 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20230726 | 153400 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20230726 | 153300 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20230726 | 153200 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20230726 | 153100 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20230726 | 153000 | 1295694885 | 4580 | 4580 | 4580 | 4580 | 1740 |
| 213 | 20230726 | 152900 | 1291710285 | 4590 | 4590 | 4590 | 4590 | 0 |
| 214 | 20230726 | 152800 | 1291710285 | 4590 | 4590 | 4590 | 4590 | 0 |
| 215 | 20230726 | 152700 | 1291710285 | 4590 | 4590 | 4590 | 4590 | 0 |
| 216 | 20230726 | 152600 | 1291710285 | 4590 | 4590 | 4590 | 4590 | 0 |
| 217 | 20230726 | 152500 | 1291710285 | 4590 | 4590 | 4590 | 4590 | 0 |
| 218 | 20230726 | 152400 | 1291710285 | 4590 | 4590 | 4590 | 4590 | 0 |
| 219 | 20230726 | 152300 | 1291710285 | 4590 | 4590 | 4590 | 4590 | 0 |
| 220 | 20230726 | 152200 | 1291710285 | 4590 | 4590 | 4590 | 4590 | 0 |
| 221 | 20230726 | 152100 | 1291710285 | 4590 | 4590 | 4590 | 4590 | 0 |
| 222 | 20230726 | 152000 | 1291710285 | 4590 | 4590 | 4590 | 4590 | 0 |
| 223 | 20230726 | 151900 | 1291710285 | 4590 | 4565 | 4590 | 4565 | 300 |
| 224 | 20230726 | 151800 | 1290336560 | 4565 | 4560 | 4590 | 4555 | 637 |
| 225 | 20230726 | 151700 | 1287431945 | 4560 | 4565 | 4565 | 4555 | 620 |
| 226 | 20230726 | 151600 | 1284605730 | 4565 | 4560 | 4565 | 4560 | 430 |
| 227 | 20230726 | 151500 | 1282644090 | 4560 | 4560 | 4560 | 4560 | 54 |
| 228 | 20230726 | 151400 | 1282397850 | 4565 | 4565 | 4590 | 4560 | 1327 |
| 229 | 20230726 | 151300 | 1276341050 | 4565 | 4565 | 4565 | 4565 | 1 |
| 230 | 20230726 | 151200 | 1276336485 | 4595 | 4565 | 4595 | 4565 | 52 |
| 231 | 20230726 | 151100 | 1276099045 | 4565 | 4565 | 4565 | 4565 | 51 |
| 232 | 20230726 | 151000 | 1275866230 | 4590 | 4590 | 4590 | 4590 | 0 |
| 233 | 20230726 | 150900 | 1275866230 | 4590 | 4590 | 4590 | 4590 | 0 |
| 234 | 20230726 | 150800 | 1275866230 | 4590 | 4590 | 4590 | 4590 | 0 |
| 235 | 20230726 | 150700 | 1275866230 | 4590 | 4590 | 4590 | 4590 | 0 |
| 236 | 20230726 | 150600 | 1275866230 | 4590 | 4585 | 4590 | 4585 | 300 |
| 237 | 20230726 | 150500 | 1274489730 | 4590 | 4590 | 4590 | 4590 | 6 |
| 238 | 20230726 | 150400 | 1274462190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 239 | 20230726 | 150300 | 1274462190 | 4555 | 4555 | 4555 | 4555 | 2625 |
| 240 | 20230726 | 150200 | 1262505315 | 4555 | 4580 | 4600 | 4555 | 2090 |
| 241 | 20230726 | 150100 | 1252933805 | 4580 | 4605 | 4605 | 4580 | 41 |
| 242 | 20230726 | 150000 | 1252745525 | 4580 | 4585 | 4585 | 4580 | 2141 |
| 243 | 20230726 | 145900 | 1242939215 | 4585 | 4585 | 4585 | 4585 | 1684 |
| 244 | 20230726 | 145800 | 1235218075 | 4585 | 4590 | 4600 | 4585 | 816 |
| 245 | 20230726 | 145700 | 1231475135 | 4590 | 4580 | 4590 | 4565 | 387 |
| 246 | 20230726 | 145600 | 1229706305 | 4580 | 4560 | 4580 | 4550 | 623 |
| 247 | 20230726 | 145500 | 1226862035 | 4565 | 4555 | 4565 | 4545 | 1631 |
| 248 | 20230726 | 145400 | 1219429735 | 4555 | 4555 | 4555 | 4555 | 98 |
| 249 | 20230726 | 145300 | 1218983345 | 4555 | 4555 | 4555 | 4555 | 2 |
| 250 | 20230726 | 145200 | 1218974235 | 4550 | 4525 | 4550 | 4525 | 130 |
| 251 | 20230726 | 145100 | 1218384735 | 4525 | 4525 | 4525 | 4525 | 0 |
| 252 | 20230726 | 145000 | 1218384735 | 4525 | 4550 | 4550 | 4520 | 2792 |
| 253 | 20230726 | 144900 | 1205738535 | 4525 | 4530 | 4530 | 4525 | 2265 |
| 254 | 20230726 | 144800 | 1195488160 | 4550 | 4555 | 4560 | 4525 | 354 |
| 255 | 20230726 | 144700 | 1193880510 | 4565 | 4565 | 4565 | 4565 | 0 |
| 256 | 20230726 | 144600 | 1193880510 | 4565 | 4565 | 4565 | 4565 | 520 |
| 257 | 20230726 | 144500 | 1191506710 | 4560 | 4560 | 4560 | 4560 | 7 |
| 258 | 20230726 | 144400 | 1191474790 | 4550 | 4525 | 4550 | 4525 | 1376 |
| 259 | 20230726 | 144300 | 1185224765 | 4525 | 4525 | 4525 | 4525 | 3000 |
| 260 | 20230726 | 144200 | 1171649765 | 4525 | 4545 | 4545 | 4525 | 789 |
| 261 | 20230726 | 144100 | 1168077335 | 4545 | 4545 | 4545 | 4545 | 97 |
| 262 | 20230726 | 144000 | 1167636470 | 4560 | 4535 | 4570 | 4515 | 1178 |
| 263 | 20230726 | 143900 | 1162308290 | 4535 | 4540 | 4540 | 4535 | 191 |
| 264 | 20230726 | 143800 | 1161441400 | 4540 | 4545 | 4545 | 4540 | 768 |
| 265 | 20230726 | 143700 | 1157954380 | 4540 | 4565 | 4565 | 4540 | 241 |
| 266 | 20230726 | 143600 | 1156858425 | 4570 | 4570 | 4570 | 4570 | 10 |
| 267 | 20230726 | 143500 | 1156812725 | 4570 | 4570 | 4580 | 4565 | 1559 |
| 268 | 20230726 | 143400 | 1149695835 | 4565 | 4565 | 4565 | 4565 | 214 |
| 269 | 20230726 | 143300 | 1148718925 | 4570 | 4570 | 4570 | 4570 | 0 |
| 270 | 20230726 | 143200 | 1148718925 | 4570 | 4575 | 4575 | 4570 | 79 |
| 271 | 20230726 | 143100 | 1148357865 | 4580 | 4580 | 4580 | 4580 | 1481 |
| 272 | 20230726 | 143000 | 1141574885 | 4590 | 4590 | 4590 | 4590 | 30 |
| 273 | 20230726 | 142900 | 1141437185 | 4610 | 4600 | 4610 | 4575 | 510 |
| 274 | 20230726 | 142800 | 1139091170 | 4600 | 4595 | 4600 | 4595 | 65 |
| 275 | 20230726 | 142700 | 1138792470 | 4590 | 4570 | 4590 | 4570 | 1692 |
| 276 | 20230726 | 142600 | 1131049440 | 4570 | 4570 | 4570 | 4570 | 0 |
| 277 | 20230726 | 142500 | 1131049440 | 4570 | 4570 | 4570 | 4570 | 120 |
| 278 | 20230726 | 142400 | 1130501040 | 4540 | 4540 | 4540 | 4540 | 100 |
| 279 | 20230726 | 142300 | 1130047040 | 4570 | 4570 | 4570 | 4570 | 0 |
| 280 | 20230726 | 142200 | 1130047040 | 4570 | 4570 | 4570 | 4570 | 19 |
| 281 | 20230726 | 142100 | 1129960210 | 4540 | 4550 | 4550 | 4540 | 66 |
| 282 | 20230726 | 142000 | 1129660225 | 4570 | 4580 | 4580 | 4570 | 280 |
| 283 | 20230726 | 141900 | 1128378185 | 4580 | 4580 | 4580 | 4580 | 2 |
| 284 | 20230726 | 141800 | 1128369025 | 4570 | 4570 | 4570 | 4570 | 0 |
| 285 | 20230726 | 141700 | 1128369025 | 4570 | 4565 | 4570 | 4565 | 495 |
| 286 | 20230726 | 141600 | 1126107375 | 4560 | 4560 | 4560 | 4530 | 313 |
| 287 | 20230726 | 141500 | 1124687630 | 4530 | 4530 | 4530 | 4530 | 0 |
| 288 | 20230726 | 141400 | 1124687630 | 4530 | 4530 | 4530 | 4530 | 2036 |
| 289 | 20230726 | 141300 | 1115464550 | 4530 | 4530 | 4530 | 4530 | 0 |
| 290 | 20230726 | 141200 | 1115464550 | 4530 | 4530 | 4530 | 4530 | 19 |
| 291 | 20230726 | 141100 | 1115378480 | 4530 | 4535 | 4535 | 4530 | 1389 |
| 292 | 20230726 | 141000 | 1109085810 | 4535 | 4535 | 4535 | 4535 | 0 |
| 293 | 20230726 | 140900 | 1109085810 | 4535 | 4535 | 4535 | 4535 | 71 |
| 294 | 20230726 | 140800 | 1108763825 | 4535 | 4535 | 4535 | 4535 | 183 |
| 295 | 20230726 | 140700 | 1107933920 | 4535 | 4535 | 4535 | 4535 | 0 |
| 296 | 20230726 | 140600 | 1107933920 | 4535 | 4535 | 4535 | 4535 | 0 |
| 297 | 20230726 | 140500 | 1107933920 | 4535 | 4560 | 4565 | 4535 | 114 |
| 298 | 20230726 | 140400 | 1107415265 | 4540 | 4540 | 4540 | 4540 | 100 |
| 299 | 20230726 | 140300 | 1106961265 | 4530 | 4555 | 4555 | 4530 | 287 |
| 300 | 20230726 | 140200 | 1105660030 | 4545 | 4530 | 4545 | 4530 | 306 |
| 301 | 20230726 | 140100 | 1104271600 | 4530 | 4510 | 4530 | 4505 | 1086 |
| 302 | 20230726 | 140000 | 1099370155 | 4510 | 4510 | 4510 | 4510 | 100 |
| 303 | 20230726 | 135900 | 1098919155 | 4510 | 4520 | 4520 | 4510 | 1735 |
| 304 | 20230726 | 135800 | 1091088880 | 4520 | 4525 | 4525 | 4520 | 786 |
| 305 | 20230726 | 135700 | 1087535610 | 4520 | 4535 | 4535 | 4520 | 587 |
| 306 | 20230726 | 135600 | 1084877070 | 4560 | 4560 | 4560 | 4560 | 0 |
| 307 | 20230726 | 135500 | 1084877070 | 4560 | 4560 | 4560 | 4560 | 30 |
| 308 | 20230726 | 135400 | 1084740270 | 4580 | 4580 | 4580 | 4580 | 2 |
| 309 | 20230726 | 135300 | 1084731110 | 4550 | 4550 | 4550 | 4550 | 0 |
| 310 | 20230726 | 135200 | 1084731110 | 4550 | 4560 | 4560 | 4550 | 3265 |
| 311 | 20230726 | 135100 | 1069871660 | 4580 | 4600 | 4600 | 4580 | 71 |
| 312 | 20230726 | 135000 | 1069546460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 313 | 20230726 | 134900 | 1069546460 | 4600 | 4565 | 4600 | 4565 | 499 |
| 314 | 20230726 | 134800 | 1067268490 | 4550 | 4550 | 4550 | 4550 | 0 |
| 315 | 20230726 | 134700 | 1067268490 | 4550 | 4550 | 4550 | 4550 | 497 |
| 316 | 20230726 | 134600 | 1065007140 | 4530 | 4530 | 4530 | 4530 | 500 |
| 317 | 20230726 | 134500 | 1062742140 | 4550 | 4535 | 4550 | 4520 | 5240 |
| 318 | 20230726 | 134400 | 1039020005 | 4535 | 4535 | 4535 | 4535 | 28 |
| 319 | 20230726 | 134300 | 1038893025 | 4550 | 4550 | 4550 | 4550 | 60 |
| 320 | 20230726 | 134200 | 1038620025 | 4555 | 4570 | 4570 | 4555 | 249 |
| 321 | 20230726 | 134100 | 1037484175 | 4595 | 4595 | 4595 | 4595 | 33 |
| 322 | 20230726 | 134000 | 1037332540 | 4600 | 4600 | 4600 | 4600 | 0 |
| 323 | 20230726 | 133900 | 1037332540 | 4600 | 4600 | 4600 | 4600 | 0 |
| 324 | 20230726 | 133800 | 1037332540 | 4600 | 4600 | 4600 | 4600 | 3000 |
| 325 | 20230726 | 133700 | 1023532540 | 4600 | 4600 | 4600 | 4600 | 0 |
| 326 | 20230726 | 133600 | 1023532540 | 4600 | 4605 | 4605 | 4600 | 117 |
| 327 | 20230726 | 133500 | 1022994330 | 4600 | 4600 | 4600 | 4600 | 953 |
| 328 | 20230726 | 133400 | 1018610530 | 4600 | 4600 | 4600 | 4600 | 933 |
| 329 | 20230726 | 133300 | 1014318730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 330 | 20230726 | 133200 | 1014318730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 331 | 20230726 | 133100 | 1014318730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 332 | 20230726 | 133000 | 1014318730 | 4600 | 4600 | 4600 | 4600 | 27 |
| 333 | 20230726 | 132900 | 1014194530 | 4620 | 4570 | 4620 | 4560 | 1783 |
| 334 | 20230726 | 132800 | 1006049415 | 4600 | 4600 | 4600 | 4600 | 2 |
| 335 | 20230726 | 132700 | 1006040215 | 4580 | 4605 | 4605 | 4580 | 489 |
| 336 | 20230726 | 132600 | 1003790370 | 4605 | 4570 | 4605 | 4570 | 1117 |
| 337 | 20230726 | 132500 | 998684315 | 4570 | 4610 | 4610 | 4570 | 407 |
| 338 | 20230726 | 132400 | 996823080 | 4610 | 4610 | 4610 | 4610 | 6 |
| 339 | 20230726 | 132300 | 996795420 | 4605 | 4605 | 4605 | 4605 | 374 |
| 340 | 20230726 | 132200 | 995073150 | 4605 | 4605 | 4605 | 4605 | 9 |
| 341 | 20230726 | 132100 | 995031705 | 4595 | 4595 | 4595 | 4595 | 30 |
| 342 | 20230726 | 132000 | 994893855 | 4595 | 4595 | 4595 | 4595 | 929 |
| 343 | 20230726 | 131900 | 990625100 | 4605 | 4585 | 4610 | 4585 | 1203 |
| 344 | 20230726 | 131800 | 985093885 | 4560 | 4560 | 4560 | 4560 | 0 |
| 345 | 20230726 | 131700 | 985093885 | 4560 | 4555 | 4585 | 4555 | 12 |
| 346 | 20230726 | 131600 | 985039160 | 4585 | 4585 | 4585 | 4585 | 2 |
| 347 | 20230726 | 131500 | 985029990 | 4555 | 4555 | 4555 | 4555 | 10 |
| 348 | 20230726 | 131400 | 984984440 | 4585 | 4550 | 4585 | 4550 | 1002 |
| 349 | 20230726 | 131300 | 980425270 | 4585 | 4550 | 4585 | 4550 | 119 |
| 350 | 20230726 | 131200 | 979883750 | 4540 | 4540 | 4540 | 4540 | 0 |
| 351 | 20230726 | 131100 | 979883750 | 4540 | 4535 | 4540 | 4535 | 230 |
| 352 | 20230726 | 131000 | 978840650 | 4530 | 4535 | 4535 | 4530 | 1840 |
| 353 | 20230726 | 130900 | 970500250 | 4535 | 4535 | 4535 | 4535 | 92 |
| 354 | 20230726 | 130800 | 970083030 | 4540 | 4545 | 4545 | 4540 | 1479 |
| 355 | 20230726 | 130700 | 963366290 | 4545 | 4570 | 4570 | 4545 | 5 |
| 356 | 20230726 | 130600 | 963343465 | 4545 | 4545 | 4545 | 4545 | 1 |
| 357 | 20230726 | 130500 | 963338920 | 4570 | 4570 | 4570 | 4570 | 0 |
| 358 | 20230726 | 130400 | 963338920 | 4570 | 4550 | 4570 | 4545 | 2566 |
| 359 | 20230726 | 130300 | 951669715 | 4550 | 4550 | 4550 | 4550 | 30 |
| 360 | 20230726 | 130200 | 951533215 | 4550 | 4550 | 4550 | 4550 | 20 |
| 361 | 20230726 | 130100 | 951442215 | 4550 | 4550 | 4550 | 4550 | 366 |
| 362 | 20230726 | 130000 | 949776915 | 4550 | 4550 | 4550 | 4550 | 282 |
| 363 | 20230726 | 125900 | 948493815 | 4550 | 4550 | 4550 | 4550 | 136 |
| 364 | 20230726 | 125800 | 947875015 | 4550 | 4555 | 4555 | 4550 | 535 |
| 365 | 20230726 | 125700 | 945438590 | 4555 | 4555 | 4555 | 4555 | 0 |
| 366 | 20230726 | 125600 | 945438590 | 4555 | 4555 | 4555 | 4555 | 60 |
| 367 | 20230726 | 125500 | 945165290 | 4555 | 4565 | 4565 | 4555 | 453 |
| 368 | 20230726 | 125400 | 943100625 | 4560 | 4560 | 4560 | 4560 | 10 |
| 369 | 20230726 | 125300 | 943055025 | 4555 | 4555 | 4555 | 4555 | 0 |
| 370 | 20230726 | 125200 | 943055025 | 4555 | 4575 | 4575 | 4555 | 60 |
| 371 | 20230726 | 125100 | 942781125 | 4575 | 4575 | 4575 | 4575 | 50 |
| 372 | 20230726 | 125000 | 942552375 | 4575 | 4560 | 4575 | 4560 | 398 |
| 373 | 20230726 | 124900 | 940731540 | 4575 | 4560 | 4575 | 4560 | 692 |
| 374 | 20230726 | 124800 | 937575840 | 4575 | 4575 | 4575 | 4575 | 17 |
| 375 | 20230726 | 124700 | 937498065 | 4550 | 4550 | 4550 | 4550 | 0 |
| 376 | 20230726 | 124600 | 937498065 | 4550 | 4560 | 4560 | 4550 | 1132 |
| 377 | 20230726 | 124500 | 932340810 | 4555 | 4555 | 4555 | 4555 | 0 |
| 378 | 20230726 | 124400 | 932340810 | 4555 | 4560 | 4560 | 4555 | 776 |
| 379 | 20230726 | 124300 | 928805380 | 4560 | 4560 | 4560 | 4560 | 60 |
| 380 | 20230726 | 124200 | 928531780 | 4555 | 4555 | 4555 | 4555 | 0 |
| 381 | 20230726 | 124100 | 928531780 | 4555 | 4575 | 4595 | 4555 | 776 |
| 382 | 20230726 | 124000 | 924970900 | 4550 | 4550 | 4550 | 4550 | 2037 |
| 383 | 20230726 | 123900 | 915702550 | 4560 | 4560 | 4560 | 4560 | 1947 |
| 384 | 20230726 | 123800 | 906824230 | 4560 | 4560 | 4560 | 4560 | 119 |
| 385 | 20230726 | 123700 | 906281590 | 4560 | 4570 | 4570 | 4560 | 801 |
| 386 | 20230726 | 123600 | 902625930 | 4565 | 4565 | 4565 | 4565 | 580 |
| 387 | 20230726 | 123500 | 899978230 | 4565 | 4570 | 4570 | 4565 | 2281 |
| 388 | 20230726 | 123400 | 889558450 | 4575 | 4580 | 4600 | 4575 | 841 |
| 389 | 20230726 | 123300 | 885708450 | 4625 | 4625 | 4625 | 4625 | 0 |
| 390 | 20230726 | 123200 | 885708450 | 4625 | 4585 | 4625 | 4580 | 917 |
| 391 | 20230726 | 123100 | 881507735 | 4630 | 4630 | 4630 | 4630 | 0 |
| 392 | 20230726 | 123000 | 881507735 | 4630 | 4630 | 4630 | 4630 | 2 |
| 393 | 20230726 | 122900 | 881498475 | 4635 | 4585 | 4635 | 4585 | 640 |
| 394 | 20230726 | 122800 | 878559380 | 4580 | 4580 | 4580 | 4580 | 171 |
| 395 | 20230726 | 122700 | 877776200 | 4580 | 4585 | 4585 | 4580 | 347 |
| 396 | 20230726 | 122600 | 876186325 | 4585 | 4585 | 4585 | 4585 | 0 |
| 397 | 20230726 | 122500 | 876186325 | 4585 | 4585 | 4585 | 4585 | 82 |
| 398 | 20230726 | 122400 | 875810355 | 4585 | 4585 | 4585 | 4585 | 102 |
| 399 | 20230726 | 122300 | 875342685 | 4590 | 4590 | 4590 | 4590 | 3 |
| 400 | 20230726 | 122200 | 875328915 | 4625 | 4625 | 4625 | 4625 | 0 |
| 401 | 20230726 | 122100 | 875328915 | 4625 | 4625 | 4625 | 4625 | 0 |
| 402 | 20230726 | 122000 | 875328915 | 4625 | 4625 | 4625 | 4575 | 702 |
| 403 | 20230726 | 121900 | 872113750 | 4625 | 4585 | 4625 | 4585 | 1065 |
| 404 | 20230726 | 121800 | 867225895 | 4590 | 4590 | 4590 | 4590 | 97 |
| 405 | 20230726 | 121700 | 866780665 | 4600 | 4630 | 4630 | 4600 | 176 |
| 406 | 20230726 | 121600 | 865971035 | 4635 | 4635 | 4635 | 4635 | 0 |
| 407 | 20230726 | 121500 | 865971035 | 4635 | 4605 | 4635 | 4600 | 122 |
| 408 | 20230726 | 121400 | 865409665 | 4600 | 4600 | 4600 | 4600 | 34 |
| 409 | 20230726 | 121300 | 865253265 | 4605 | 4605 | 4605 | 4605 | 34 |
| 410 | 20230726 | 121200 | 865096695 | 4605 | 4605 | 4605 | 4605 | 67 |
| 411 | 20230726 | 121100 | 864788160 | 4605 | 4605 | 4605 | 4605 | 10 |
| 412 | 20230726 | 121000 | 864742110 | 4600 | 4605 | 4605 | 4600 | 2480 |
| 413 | 20230726 | 120900 | 853331710 | 4610 | 4610 | 4610 | 4610 | 1027 |
| 414 | 20230726 | 120800 | 848597240 | 4610 | 4610 | 4610 | 4610 | 239 |
| 415 | 20230726 | 120700 | 847495450 | 4610 | 4610 | 4610 | 4610 | 242 |
| 416 | 20230726 | 120600 | 846379830 | 4640 | 4640 | 4640 | 4640 | 0 |
| 417 | 20230726 | 120500 | 846379830 | 4640 | 4640 | 4640 | 4640 | 0 |
| 418 | 20230726 | 120400 | 846379830 | 4640 | 4640 | 4640 | 4640 | 0 |
| 419 | 20230726 | 120300 | 846379830 | 4640 | 4645 | 4645 | 4640 | 14 |
| 420 | 20230726 | 120200 | 846314810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 421 | 20230726 | 120100 | 846314810 | 4645 | 4645 | 4645 | 4645 | 0 |
| 422 | 20230726 | 120000 | 846314810 | 4645 | 4645 | 4645 | 4645 | 1 |
| 423 | 20230726 | 115900 | 846310165 | 4650 | 4635 | 4650 | 4635 | 55 |
| 424 | 20230726 | 115800 | 846054960 | 4610 | 4615 | 4615 | 4610 | 281 |
| 425 | 20230726 | 115700 | 844759545 | 4615 | 4615 | 4615 | 4615 | 0 |
| 426 | 20230726 | 115600 | 844759545 | 4615 | 4615 | 4615 | 4615 | 0 |
| 427 | 20230726 | 115500 | 844759545 | 4615 | 4615 | 4615 | 4615 | 0 |
| 428 | 20230726 | 115400 | 844759545 | 4615 | 4640 | 4640 | 4615 | 67 |
| 429 | 20230726 | 115300 | 844450190 | 4655 | 4655 | 4655 | 4655 | 0 |
| 430 | 20230726 | 115200 | 844450190 | 4655 | 4655 | 4655 | 4655 | 1 |
| 431 | 20230726 | 115100 | 844445535 | 4640 | 4640 | 4640 | 4640 | 299 |
| 432 | 20230726 | 115000 | 843058175 | 4635 | 4635 | 4635 | 4635 | 0 |
| 433 | 20230726 | 114900 | 843058175 | 4635 | 4635 | 4635 | 4635 | 0 |
| 434 | 20230726 | 114800 | 843058175 | 4635 | 4635 | 4635 | 4635 | 103 |
| 435 | 20230726 | 114700 | 842580770 | 4610 | 4610 | 4610 | 4610 | 0 |
| 436 | 20230726 | 114600 | 842580770 | 4610 | 4610 | 4610 | 4610 | 1 |
| 437 | 20230726 | 114500 | 842576160 | 4605 | 4605 | 4605 | 4605 | 0 |
| 438 | 20230726 | 114400 | 842576160 | 4605 | 4625 | 4625 | 4605 | 527 |
| 439 | 20230726 | 114300 | 840141200 | 4640 | 4640 | 4640 | 4640 | 0 |
| 440 | 20230726 | 114200 | 840141200 | 4640 | 4640 | 4640 | 4640 | 200 |
| 441 | 20230726 | 114100 | 839213200 | 4650 | 4650 | 4650 | 4650 | 312 |
| 442 | 20230726 | 114000 | 837762400 | 4650 | 4650 | 4650 | 4650 | 12 |
| 443 | 20230726 | 113900 | 837706600 | 4650 | 4650 | 4650 | 4650 | 0 |
| 444 | 20230726 | 113800 | 837706600 | 4650 | 4650 | 4650 | 4650 | 1 |
| 445 | 20230726 | 113700 | 837701950 | 4650 | 4635 | 4650 | 4635 | 390 |
| 446 | 20230726 | 113600 | 835889350 | 4660 | 4660 | 4660 | 4660 | 100 |
| 447 | 20230726 | 113500 | 835423350 | 4635 | 4660 | 4660 | 4635 | 33 |
| 448 | 20230726 | 113400 | 835269645 | 4660 | 4660 | 4660 | 4660 | 0 |
| 449 | 20230726 | 113300 | 835269645 | 4660 | 4660 | 4660 | 4660 | 5 |
| 450 | 20230726 | 113200 | 835246345 | 4660 | 4660 | 4660 | 4660 | 8 |
| 451 | 20230726 | 113100 | 835209065 | 4660 | 4660 | 4660 | 4660 | 1 |
| 452 | 20230726 | 113000 | 835204405 | 4660 | 4620 | 4660 | 4620 | 7 |
| 453 | 20230726 | 112900 | 835171985 | 4650 | 4650 | 4650 | 4650 | 0 |
| 454 | 20230726 | 112800 | 835171985 | 4650 | 4650 | 4650 | 4650 | 0 |
| 455 | 20230726 | 112700 | 835171985 | 4650 | 4650 | 4650 | 4650 | 0 |
| 456 | 20230726 | 112600 | 835171985 | 4650 | 4620 | 4650 | 4620 | 80 |
| 457 | 20230726 | 112500 | 834802085 | 4665 | 4665 | 4665 | 4665 | 2 |
| 458 | 20230726 | 112400 | 834792755 | 4645 | 4645 | 4645 | 4645 | 0 |
| 459 | 20230726 | 112300 | 834792755 | 4645 | 4650 | 4650 | 4645 | 156 |
| 460 | 20230726 | 112200 | 834068005 | 4650 | 4650 | 4650 | 4650 | 0 |
| 461 | 20230726 | 112100 | 834068005 | 4650 | 4650 | 4650 | 4650 | 790 |
| 462 | 20230726 | 112000 | 830394505 | 4645 | 4645 | 4645 | 4645 | 0 |
| 463 | 20230726 | 111900 | 830394505 | 4645 | 4645 | 4645 | 4645 | 0 |
| 464 | 20230726 | 111800 | 830394505 | 4645 | 4645 | 4645 | 4645 | 0 |
| 465 | 20230726 | 111700 | 830394505 | 4645 | 4645 | 4645 | 4645 | 391 |
| 466 | 20230726 | 111600 | 828578310 | 4610 | 4610 | 4610 | 4610 | 0 |
| 467 | 20230726 | 111500 | 828578310 | 4610 | 4635 | 4635 | 4610 | 485 |
| 468 | 20230726 | 111400 | 826338910 | 4635 | 4640 | 4640 | 4635 | 135 |
| 469 | 20230726 | 111300 | 825712725 | 4645 | 4690 | 4695 | 4645 | 1541 |
| 470 | 20230726 | 111200 | 818504795 | 4690 | 4640 | 4690 | 4640 | 218 |
| 471 | 20230726 | 111100 | 817484030 | 4640 | 4680 | 4680 | 4635 | 2252 |
| 472 | 20230726 | 111000 | 806995105 | 4680 | 4680 | 4680 | 4680 | 4 |
| 473 | 20230726 | 110900 | 806976385 | 4680 | 4680 | 4680 | 4680 | 9 |
| 474 | 20230726 | 110800 | 806934265 | 4645 | 4645 | 4645 | 4645 | 389 |
| 475 | 20230726 | 110700 | 805127360 | 4650 | 4645 | 4650 | 4645 | 2221 |
| 476 | 20230726 | 110600 | 794810765 | 4690 | 4690 | 4690 | 4690 | 0 |
| 477 | 20230726 | 110500 | 794810765 | 4690 | 4690 | 4690 | 4690 | 0 |
| 478 | 20230726 | 110400 | 794810765 | 4690 | 4645 | 4690 | 4645 | 270 |
| 479 | 20230726 | 110300 | 793555850 | 4695 | 4695 | 4695 | 4695 | 10 |
| 480 | 20230726 | 110200 | 793508900 | 4695 | 4700 | 4700 | 4695 | 101 |
| 481 | 20230726 | 110100 | 793034700 | 4700 | 4640 | 4700 | 4640 | 79 |
| 482 | 20230726 | 110000 | 792667120 | 4705 | 4655 | 4705 | 4640 | 55 |
| 483 | 20230726 | 105900 | 792410960 | 4705 | 4685 | 4710 | 4640 | 503 |
| 484 | 20230726 | 105800 | 790055755 | 4685 | 4640 | 4685 | 4640 | 6 |
| 485 | 20230726 | 105700 | 790027825 | 4690 | 4690 | 4690 | 4640 | 499 |
| 486 | 20230726 | 105600 | 787705020 | 4645 | 4645 | 4645 | 4645 | 1 |
| 487 | 20230726 | 105500 | 787700375 | 4695 | 4695 | 4720 | 4645 | 1830 |
| 488 | 20230726 | 105400 | 779185590 | 4695 | 4695 | 4695 | 4695 | 0 |
| 489 | 20230726 | 105300 | 779185590 | 4695 | 4655 | 4695 | 4650 | 1004 |
| 490 | 20230726 | 105200 | 774516705 | 4695 | 4680 | 4715 | 4655 | 537 |
| 491 | 20230726 | 105100 | 772015805 | 4615 | 4650 | 4750 | 4615 | 3728 |
| 492 | 20230726 | 105000 | 754668410 | 4650 | 4600 | 4650 | 4600 | 2338 |
| 493 | 20230726 | 104900 | 743876135 | 4595 | 4595 | 4595 | 4595 | 117 |
| 494 | 20230726 | 104800 | 743338520 | 4595 | 4595 | 4595 | 4595 | 0 |
| 495 | 20230726 | 104700 | 743338520 | 4595 | 4595 | 4595 | 4595 | 0 |
| 496 | 20230726 | 104600 | 743338520 | 4595 | 4590 | 4595 | 4590 | 6502 |
| 497 | 20230726 | 104500 | 713494330 | 4610 | 4555 | 4610 | 4550 | 1327 |
| 498 | 20230726 | 104400 | 707437850 | 4565 | 4610 | 4610 | 4565 | 1102 |
| 499 | 20230726 | 104300 | 702399330 | 4580 | 4580 | 4580 | 4580 | 265 |
| 500 | 20230726 | 104200 | 701185630 | 4585 | 4615 | 4620 | 4585 | 173 |
| 501 | 20230726 | 104100 | 700390880 | 4620 | 4575 | 4630 | 4575 | 791 |
| 502 | 20230726 | 104000 | 696746880 | 4565 | 4565 | 4565 | 4565 | 0 |
| 503 | 20230726 | 103900 | 696746880 | 4565 | 4530 | 4565 | 4530 | 481 |
| 504 | 20230726 | 103800 | 694554085 | 4560 | 4560 | 4565 | 4560 | 227 |
| 505 | 20230726 | 103700 | 693518110 | 4530 | 4530 | 4560 | 4530 | 520 |
| 506 | 20230726 | 103600 | 691162450 | 4525 | 4540 | 4560 | 4525 | 1357 |
| 507 | 20230726 | 103500 | 685015340 | 4555 | 4560 | 4560 | 4555 | 320 |
| 508 | 20230726 | 103400 | 683556265 | 4560 | 4530 | 4560 | 4530 | 1159 |
| 509 | 20230726 | 103300 | 678271435 | 4560 | 4530 | 4560 | 4530 | 382 |
| 510 | 20230726 | 103200 | 676540915 | 4565 | 4570 | 4570 | 4525 | 966 |
| 511 | 20230726 | 103100 | 672159365 | 4570 | 4570 | 4570 | 4570 | 36 |
| 512 | 20230726 | 103000 | 671994845 | 4570 | 4570 | 4570 | 4570 | 0 |
| 513 | 20230726 | 102900 | 671994845 | 4570 | 4530 | 4570 | 4520 | 285 |
| 514 | 20230726 | 102800 | 670706000 | 4520 | 4550 | 4550 | 4520 | 1288 |
| 515 | 20230726 | 102700 | 664864795 | 4550 | 4540 | 4550 | 4535 | 6817 |
| 516 | 20230726 | 102600 | 633893025 | 4540 | 4550 | 4550 | 4540 | 1293 |
| 517 | 20230726 | 102500 | 628014470 | 4550 | 4560 | 4560 | 4550 | 3218 |
| 518 | 20230726 | 102400 | 613355585 | 4560 | 4565 | 4565 | 4560 | 1939 |
| 519 | 20230726 | 102300 | 604511265 | 4570 | 4575 | 4575 | 4570 | 414 |
| 520 | 20230726 | 102200 | 602619155 | 4570 | 4575 | 4575 | 4570 | 634 |
| 521 | 20230726 | 102100 | 599719845 | 4575 | 4620 | 4620 | 4575 | 1415 |
| 522 | 20230726 | 102000 | 593235860 | 4620 | 4595 | 4620 | 4590 | 18 |
| 523 | 20230726 | 101900 | 593153100 | 4625 | 4625 | 4625 | 4625 | 0 |
| 524 | 20230726 | 101800 | 593153100 | 4625 | 4625 | 4625 | 4625 | 0 |
| 525 | 20230726 | 101700 | 593153100 | 4625 | 4590 | 4625 | 4590 | 46 |
| 526 | 20230726 | 101600 | 592941925 | 4625 | 4600 | 4625 | 4585 | 1651 |
| 527 | 20230726 | 101500 | 585363285 | 4625 | 4630 | 4630 | 4595 | 252 |
| 528 | 20230726 | 101400 | 584204620 | 4590 | 4630 | 4630 | 4590 | 4135 |
| 529 | 20230726 | 101300 | 565182015 | 4605 | 4615 | 4615 | 4605 | 1717 |
| 530 | 20230726 | 101200 | 557262080 | 4640 | 4640 | 4640 | 4640 | 60 |
| 531 | 20230726 | 101100 | 556983680 | 4645 | 4645 | 4645 | 4645 | 221 |
| 532 | 20230726 | 101000 | 555957135 | 4645 | 4630 | 4645 | 4620 | 22 |
| 533 | 20230726 | 100900 | 555855345 | 4640 | 4650 | 4650 | 4640 | 20 |
| 534 | 20230726 | 100800 | 555762445 | 4650 | 4605 | 4650 | 4605 | 150 |
| 535 | 20230726 | 100700 | 555071605 | 4635 | 4635 | 4635 | 4600 | 3503 |
| 536 | 20230726 | 100600 | 538946420 | 4635 | 4635 | 4635 | 4635 | 0 |
| 537 | 20230726 | 100500 | 538946420 | 4635 | 4610 | 4650 | 4610 | 2067 |
| 538 | 20230726 | 100400 | 529411545 | 4660 | 4620 | 4660 | 4610 | 1213 |
| 539 | 20230726 | 100300 | 523813195 | 4660 | 4625 | 4660 | 4625 | 1181 |
| 540 | 20230726 | 100200 | 518351035 | 4625 | 4630 | 4630 | 4625 | 121 |
| 541 | 20230726 | 100100 | 517790860 | 4660 | 4635 | 4660 | 4630 | 1796 |
| 542 | 20230726 | 100000 | 509475160 | 4670 | 4615 | 4670 | 4615 | 313 |
| 543 | 20230726 | 095900 | 508026010 | 4630 | 4630 | 4630 | 4630 | 10 |
| 544 | 20230726 | 095800 | 507979710 | 4630 | 4630 | 4630 | 4630 | 100 |
| 545 | 20230726 | 095700 | 507516710 | 4635 | 4630 | 4635 | 4610 | 3647 |
| 546 | 20230726 | 095600 | 490665225 | 4630 | 4640 | 4660 | 4630 | 2025 |
| 547 | 20230726 | 095500 | 481280725 | 4660 | 4660 | 4660 | 4660 | 4 |
| 548 | 20230726 | 095400 | 481262085 | 4660 | 4635 | 4660 | 4635 | 6 |
| 549 | 20230726 | 095300 | 481234250 | 4635 | 4660 | 4660 | 4635 | 701 |
| 550 | 20230726 | 095200 | 477972430 | 4660 | 4635 | 4660 | 4635 | 96 |
| 551 | 20230726 | 095100 | 477525520 | 4635 | 4670 | 4670 | 4635 | 1394 |
| 552 | 20230726 | 095000 | 471052990 | 4670 | 4680 | 4680 | 4670 | 123 |
| 553 | 20230726 | 094900 | 470477370 | 4680 | 4665 | 4680 | 4665 | 221 |
| 554 | 20230726 | 094800 | 469444675 | 4670 | 4670 | 4670 | 4670 | 204 |
| 555 | 20230726 | 094700 | 468491995 | 4650 | 4650 | 4650 | 4650 | 500 |
| 556 | 20230726 | 094600 | 466166995 | 4675 | 4645 | 4675 | 4640 | 857 |
| 557 | 20230726 | 094500 | 462179780 | 4645 | 4645 | 4675 | 4645 | 599 |
| 558 | 20230726 | 094400 | 459396335 | 4680 | 4655 | 4680 | 4645 | 1680 |
| 559 | 20230726 | 094300 | 451557595 | 4660 | 4665 | 4670 | 4655 | 839 |
| 560 | 20230726 | 094200 | 447647325 | 4670 | 4665 | 4670 | 4655 | 307 |
| 561 | 20230726 | 094100 | 446215500 | 4680 | 4680 | 4680 | 4680 | 56 |
| 562 | 20230726 | 094000 | 445953420 | 4680 | 4710 | 4755 | 4680 | 2583 |
| 563 | 20230726 | 093900 | 433813205 | 4770 | 4720 | 4770 | 4720 | 3011 |
| 564 | 20230726 | 093800 | 419531175 | 4700 | 4725 | 4725 | 4700 | 827 |
| 565 | 20230726 | 093700 | 415639170 | 4730 | 4670 | 4730 | 4670 | 2664 |
| 566 | 20230726 | 093600 | 403116620 | 4665 | 4665 | 4665 | 4665 | 422 |
| 567 | 20230726 | 093500 | 401147990 | 4660 | 4635 | 4660 | 4635 | 10290 |
| 568 | 20230726 | 093400 | 353393615 | 4635 | 4655 | 4655 | 4635 | 1112 |
| 569 | 20230726 | 093300 | 348234780 | 4655 | 4660 | 4660 | 4630 | 648 |
| 570 | 20230726 | 093200 | 345221545 | 4665 | 4620 | 4665 | 4610 | 3474 |
| 571 | 20230726 | 093100 | 329163645 | 4630 | 4665 | 4665 | 4625 | 853 |
| 572 | 20230726 | 093000 | 325215070 | 4665 | 4670 | 4670 | 4625 | 3456 |
| 573 | 20230726 | 092900 | 309200950 | 4670 | 4620 | 4670 | 4615 | 826 |
| 574 | 20230726 | 092800 | 305381790 | 4675 | 4655 | 4695 | 4550 | 6234 |
| 575 | 20230726 | 092700 | 276354680 | 4650 | 4750 | 4750 | 4650 | 6735 |
| 576 | 20230726 | 092600 | 244795920 | 4700 | 4720 | 4740 | 4700 | 3887 |
| 577 | 20230726 | 092500 | 226460300 | 4720 | 4735 | 4735 | 4720 | 1191 |
| 578 | 20230726 | 092400 | 220827275 | 4735 | 4740 | 4740 | 4735 | 2430 |
| 579 | 20230726 | 092300 | 209317445 | 4735 | 4735 | 4740 | 4735 | 146 |
| 580 | 20230726 | 092200 | 208626110 | 4760 | 4755 | 4765 | 4740 | 4332 |
| 581 | 20230726 | 092100 | 188056070 | 4755 | 4790 | 4790 | 4755 | 1268 |
| 582 | 20230726 | 092000 | 182005915 | 4790 | 4790 | 4790 | 4785 | 541 |
| 583 | 20230726 | 091900 | 179414555 | 4790 | 4830 | 4830 | 4790 | 4337 |
| 584 | 20230726 | 091800 | 158598015 | 4830 | 4805 | 4830 | 4805 | 166 |
| 585 | 20230726 | 091700 | 157799060 | 4805 | 4810 | 4830 | 4805 | 1319 |
| 586 | 20230726 | 091600 | 151452240 | 4830 | 4830 | 4830 | 4830 | 0 |
| 587 | 20230726 | 091500 | 151452240 | 4830 | 4820 | 4830 | 4810 | 259 |
| 588 | 20230726 | 091400 | 150206005 | 4820 | 4830 | 4830 | 4820 | 122 |
| 589 | 20230726 | 091300 | 149617830 | 4830 | 4820 | 4830 | 4800 | 2355 |
| 590 | 20230726 | 091200 | 138279670 | 4820 | 4800 | 4825 | 4800 | 44 |
| 591 | 20230726 | 091100 | 138068170 | 4800 | 4830 | 4830 | 4800 | 1435 |
| 592 | 20230726 | 091000 | 131170260 | 4830 | 4815 | 4830 | 4800 | 3496 |
| 593 | 20230726 | 090900 | 114379560 | 4830 | 4830 | 4830 | 4810 | 2634 |
| 594 | 20230726 | 090800 | 101683770 | 4860 | 4845 | 4865 | 4830 | 2188 |
| 595 | 20230726 | 090700 | 91105005 | 4865 | 4845 | 4865 | 4845 | 2206 |
| 596 | 20230726 | 090600 | 80416835 | 4865 | 4865 | 4865 | 4865 | 1 |
| 597 | 20230726 | 090500 | 80411970 | 4870 | 4860 | 4870 | 4845 | 3299 |
| 598 | 20230726 | 090400 | 64406845 | 4850 | 4875 | 4875 | 4845 | 4003 |
| 599 | 20230726 | 090300 | 44983570 | 4875 | 4880 | 4880 | 4875 | 3479 |
| 600 | 20230726 | 090200 | 28020055 | 4880 | 4885 | 4885 | 4880 | 757 |
| 601 | 20230726 | 090100 | 24323495 | 4890 | 4890 | 4890 | 4890 | 830 |
| 602 | 20230726 | 090000 | 20264795 | 4890 | 4900 | 4910 | 4890 | 4135 |