30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 10938 |
| 3 | 20230726 | 190300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20230726 | 190200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20230726 | 190100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20230726 | 190000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20230726 | 185900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20230726 | 185800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20230726 | 185700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20230726 | 185600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20230726 | 185500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20230726 | 185400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20230726 | 185300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20230726 | 185200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20230726 | 185100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20230726 | 185000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20230726 | 184900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20230726 | 184800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20230726 | 184700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20230726 | 184600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20230726 | 184500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20230726 | 184400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20230726 | 184300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20230726 | 184200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20230726 | 184100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20230726 | 184000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20230726 | 183900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20230726 | 183800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20230726 | 183700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20230726 | 183600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20230726 | 183500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20230726 | 183400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 10938 |
| 33 | 20230726 | 183300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20230726 | 183200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20230726 | 183100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20230726 | 183000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20230726 | 182900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20230726 | 182800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20230726 | 182700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20230726 | 182600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20230726 | 182500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20230726 | 182400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20230726 | 182300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20230726 | 182200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20230726 | 182100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20230726 | 182000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20230726 | 181900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20230726 | 181800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20230726 | 181700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20230726 | 181600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20230726 | 181500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20230726 | 181400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20230726 | 181300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20230726 | 181200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20230726 | 181100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20230726 | 181000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20230726 | 180900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20230726 | 180800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20230726 | 180700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20230726 | 180600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20230726 | 180500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20230726 | 180400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 10938 |
| 63 | 20230726 | 180300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20230726 | 180200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20230726 | 180100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20230726 | 180000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20230726 | 175900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20230726 | 175800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20230726 | 175700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20230726 | 175600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20230726 | 175500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20230726 | 175400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20230726 | 175300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20230726 | 175200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20230726 | 175100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20230726 | 175000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20230726 | 174900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20230726 | 174800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20230726 | 174700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20230726 | 174600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20230726 | 174500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20230726 | 174400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20230726 | 174300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20230726 | 174200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20230726 | 174100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20230726 | 174000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20230726 | 173900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20230726 | 173800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20230726 | 173700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20230726 | 173600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20230726 | 173500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20230726 | 173400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 10938 |
| 93 | 20230726 | 173300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20230726 | 173200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20230726 | 173100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20230726 | 173000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20230726 | 172900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20230726 | 172800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20230726 | 172700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20230726 | 172600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20230726 | 172500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20230726 | 172400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20230726 | 172300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20230726 | 172200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20230726 | 172100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20230726 | 172000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20230726 | 171900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20230726 | 171800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20230726 | 171700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20230726 | 171600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20230726 | 171500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20230726 | 171400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20230726 | 171300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20230726 | 171200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20230726 | 171100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20230726 | 171000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20230726 | 170900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20230726 | 170800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20230726 | 170700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20230726 | 170600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20230726 | 170500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20230726 | 170400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 10938 |
| 123 | 20230726 | 170300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20230726 | 170200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20230726 | 170100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20230726 | 170000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20230726 | 165900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20230726 | 165800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20230726 | 165700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20230726 | 165600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20230726 | 165500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20230726 | 165400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20230726 | 165300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20230726 | 165200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20230726 | 165100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20230726 | 165000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20230726 | 164900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20230726 | 164800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20230726 | 164700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20230726 | 164600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20230726 | 164500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20230726 | 164400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20230726 | 164300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20230726 | 164200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20230726 | 164100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20230726 | 164000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20230726 | 163900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20230726 | 163800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20230726 | 163700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20230726 | 163600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20230726 | 163500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20230726 | 163400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 10938 |
| 153 | 20230726 | 163300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20230726 | 163200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20230726 | 163100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20230726 | 163000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20230726 | 162900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20230726 | 162800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20230726 | 162700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20230726 | 162600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20230726 | 162500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20230726 | 162400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20230726 | 162300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20230726 | 162200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20230726 | 162100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20230726 | 162000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20230726 | 161900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20230726 | 161800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20230726 | 161700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20230726 | 161600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20230726 | 161500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20230726 | 161400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20230726 | 161300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20230726 | 161200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20230726 | 161100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20230726 | 161000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20230726 | 160900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20230726 | 160800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20230726 | 160700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20230726 | 160600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20230726 | 160500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20230726 | 160400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 10938 |
| 183 | 20230726 | 160300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20230726 | 160200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20230726 | 160100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20230726 | 160000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20230726 | 155900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20230726 | 155800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20230726 | 155700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20230726 | 155600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20230726 | 155500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20230726 | 155400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20230726 | 155300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20230726 | 155200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20230726 | 155100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20230726 | 155000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20230726 | 154900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20230726 | 154800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20230726 | 154700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20230726 | 154600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20230726 | 154500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20230726 | 154400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20230726 | 154300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20230726 | 154200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20230726 | 154100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20230726 | 154000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20230726 | 153900 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20230726 | 153800 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20230726 | 153700 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 210 | 20230726 | 153600 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 211 | 20230726 | 153500 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 212 | 20230726 | 153400 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 10938 |
| 213 | 20230726 | 153300 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 214 | 20230726 | 153200 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20230726 | 153100 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20230726 | 153000 | 1520278565 | 4615 | 4615 | 4615 | 4615 | 10938 |
| 217 | 20230726 | 152900 | 1469799695 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20230726 | 152800 | 1469799695 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20230726 | 152700 | 1469799695 | 4660 | 4660 | 4660 | 4660 | 0 |
| 220 | 20230726 | 152600 | 1469799695 | 4660 | 4660 | 4660 | 4660 | 0 |
| 221 | 20230726 | 152500 | 1469799695 | 4660 | 4660 | 4660 | 4660 | 0 |
| 222 | 20230726 | 152400 | 1469799695 | 4660 | 4660 | 4660 | 4660 | 0 |
| 223 | 20230726 | 152300 | 1469799695 | 4660 | 4660 | 4660 | 4660 | 0 |
| 224 | 20230726 | 152200 | 1469799695 | 4660 | 4660 | 4660 | 4660 | 0 |
| 225 | 20230726 | 152100 | 1469799695 | 4660 | 4660 | 4660 | 4660 | 0 |
| 226 | 20230726 | 152000 | 1469799695 | 4660 | 4660 | 4660 | 4660 | 0 |
| 227 | 20230726 | 151900 | 1469799695 | 4660 | 4645 | 4660 | 4645 | 1149 |
| 228 | 20230726 | 151800 | 1464461855 | 4645 | 4660 | 4660 | 4645 | 801 |
| 229 | 20230726 | 151700 | 1460739890 | 4660 | 4670 | 4670 | 4660 | 81 |
| 230 | 20230726 | 151600 | 1460362390 | 4670 | 4670 | 4670 | 4670 | 2 |
| 231 | 20230726 | 151500 | 1460353050 | 4665 | 4655 | 4665 | 4655 | 453 |
| 232 | 20230726 | 151400 | 1458244305 | 4660 | 4660 | 4660 | 4660 | 647 |
| 233 | 20230726 | 151300 | 1455229285 | 4660 | 4650 | 4660 | 4640 | 1691 |
| 234 | 20230726 | 151200 | 1447354445 | 4645 | 4645 | 4645 | 4645 | 0 |
| 235 | 20230726 | 151100 | 1447354445 | 4645 | 4645 | 4645 | 4645 | 0 |
| 236 | 20230726 | 151000 | 1447354445 | 4645 | 4650 | 4650 | 4645 | 1110 |
| 237 | 20230726 | 150900 | 1442193945 | 4650 | 4650 | 4650 | 4650 | 100 |
| 238 | 20230726 | 150800 | 1441728945 | 4660 | 4650 | 4660 | 4650 | 109 |
| 239 | 20230726 | 150700 | 1441222025 | 4650 | 4655 | 4655 | 4650 | 602 |
| 240 | 20230726 | 150600 | 1438422215 | 4650 | 4645 | 4650 | 4645 | 442 |
| 241 | 20230726 | 150500 | 1436368765 | 4610 | 4615 | 4615 | 4610 | 900 |
| 242 | 20230726 | 150400 | 1432219210 | 4610 | 4640 | 4640 | 4610 | 3353 |
| 243 | 20230726 | 150300 | 1416724180 | 4645 | 4645 | 4645 | 4645 | 111 |
| 244 | 20230726 | 150200 | 1416208585 | 4645 | 4650 | 4650 | 4645 | 54 |
| 245 | 20230726 | 150100 | 1415957665 | 4655 | 4655 | 4660 | 4655 | 613 |
| 246 | 20230726 | 150000 | 1413104015 | 4655 | 4660 | 4660 | 4655 | 548 |
| 247 | 20230726 | 145900 | 1410553070 | 4655 | 4635 | 4655 | 4635 | 201 |
| 248 | 20230726 | 145800 | 1409619415 | 4635 | 4635 | 4635 | 4635 | 500 |
| 249 | 20230726 | 145700 | 1407301915 | 4635 | 4645 | 4650 | 4635 | 971 |
| 250 | 20230726 | 145600 | 1402789980 | 4630 | 4645 | 4645 | 4630 | 662 |
| 251 | 20230726 | 145500 | 1399717420 | 4630 | 4630 | 4630 | 4630 | 401 |
| 252 | 20230726 | 145400 | 1397860790 | 4645 | 4645 | 4645 | 4640 | 208 |
| 253 | 20230726 | 145300 | 1396894945 | 4630 | 4630 | 4630 | 4630 | 0 |
| 254 | 20230726 | 145200 | 1396894945 | 4630 | 4630 | 4630 | 4630 | 67 |
| 255 | 20230726 | 145100 | 1396584735 | 4645 | 4645 | 4645 | 4645 | 0 |
| 256 | 20230726 | 145000 | 1396584735 | 4645 | 4645 | 4645 | 4645 | 158 |
| 257 | 20230726 | 144900 | 1395850825 | 4645 | 4625 | 4645 | 4625 | 556 |
| 258 | 20230726 | 144800 | 1393278480 | 4625 | 4645 | 4645 | 4625 | 745 |
| 259 | 20230726 | 144700 | 1389822070 | 4645 | 4645 | 4645 | 4645 | 1 |
| 260 | 20230726 | 144600 | 1389817425 | 4650 | 4645 | 4650 | 4645 | 101 |
| 261 | 20230726 | 144500 | 1389347780 | 4645 | 4650 | 4650 | 4645 | 101 |
| 262 | 20230726 | 144400 | 1388878630 | 4650 | 4650 | 4650 | 4650 | 240 |
| 263 | 20230726 | 144300 | 1387762630 | 4640 | 4640 | 4645 | 4640 | 1036 |
| 264 | 20230726 | 144200 | 1382951410 | 4640 | 4630 | 4640 | 4630 | 213 |
| 265 | 20230726 | 144100 | 1381963490 | 4630 | 4630 | 4630 | 4630 | 50 |
| 266 | 20230726 | 144000 | 1381731990 | 4630 | 4630 | 4630 | 4630 | 133 |
| 267 | 20230726 | 143900 | 1381116200 | 4640 | 4630 | 4640 | 4630 | 44 |
| 268 | 20230726 | 143800 | 1380912150 | 4630 | 4645 | 4645 | 4630 | 100 |
| 269 | 20230726 | 143700 | 1380448600 | 4640 | 4640 | 4640 | 4640 | 200 |
| 270 | 20230726 | 143600 | 1379520600 | 4630 | 4640 | 4640 | 4630 | 279 |
| 271 | 20230726 | 143500 | 1378226315 | 4635 | 4645 | 4645 | 4635 | 53 |
| 272 | 20230726 | 143400 | 1377980345 | 4620 | 4620 | 4620 | 4620 | 0 |
| 273 | 20230726 | 143300 | 1377980345 | 4620 | 4620 | 4620 | 4620 | 1 |
| 274 | 20230726 | 143200 | 1377975725 | 4620 | 4640 | 4640 | 4615 | 601 |
| 275 | 20230726 | 143100 | 1375195655 | 4640 | 4640 | 4640 | 4640 | 30 |
| 276 | 20230726 | 143000 | 1375056455 | 4640 | 4640 | 4640 | 4640 | 0 |
| 277 | 20230726 | 142900 | 1375056455 | 4640 | 4640 | 4640 | 4640 | 0 |
| 278 | 20230726 | 142800 | 1375056455 | 4640 | 4630 | 4645 | 4630 | 2054 |
| 279 | 20230726 | 142700 | 1365520355 | 4630 | 4630 | 4630 | 4630 | 1 |
| 280 | 20230726 | 142600 | 1365515725 | 4625 | 4625 | 4625 | 4625 | 201 |
| 281 | 20230726 | 142500 | 1364586100 | 4620 | 4620 | 4620 | 4620 | 0 |
| 282 | 20230726 | 142400 | 1364586100 | 4620 | 4645 | 4645 | 4620 | 225 |
| 283 | 20230726 | 142300 | 1363541000 | 4620 | 4635 | 4640 | 4620 | 2494 |
| 284 | 20230726 | 142200 | 1351978100 | 4630 | 4635 | 4635 | 4630 | 1104 |
| 285 | 20230726 | 142100 | 1346861070 | 4640 | 4655 | 4655 | 4640 | 157 |
| 286 | 20230726 | 142000 | 1346130340 | 4650 | 4650 | 4650 | 4650 | 50 |
| 287 | 20230726 | 141900 | 1345897840 | 4655 | 4660 | 4665 | 4655 | 1267 |
| 288 | 20230726 | 141800 | 1339999140 | 4660 | 4660 | 4660 | 4660 | 0 |
| 289 | 20230726 | 141700 | 1339999140 | 4660 | 4660 | 4665 | 4660 | 476 |
| 290 | 20230726 | 141600 | 1337780915 | 4655 | 4630 | 4655 | 4630 | 2430 |
| 291 | 20230726 | 141500 | 1326511875 | 4630 | 4625 | 4630 | 4620 | 1404 |
| 292 | 20230726 | 141400 | 1320018035 | 4630 | 4620 | 4630 | 4620 | 12 |
| 293 | 20230726 | 141300 | 1319962485 | 4630 | 4630 | 4630 | 4630 | 7 |
| 294 | 20230726 | 141200 | 1319930075 | 4630 | 4620 | 4630 | 4620 | 201 |
| 295 | 20230726 | 141100 | 1318999455 | 4640 | 4620 | 4640 | 4620 | 260 |
| 296 | 20230726 | 141000 | 1317798215 | 4640 | 4640 | 4640 | 4640 | 733 |
| 297 | 20230726 | 140900 | 1314397095 | 4640 | 4640 | 4640 | 4640 | 4 |
| 298 | 20230726 | 140800 | 1314378535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 299 | 20230726 | 140700 | 1314378535 | 4615 | 4615 | 4615 | 4615 | 1 |
| 300 | 20230726 | 140600 | 1314373920 | 4635 | 4635 | 4635 | 4635 | 1135 |
| 301 | 20230726 | 140500 | 1309113195 | 4640 | 4645 | 4655 | 4640 | 1705 |
| 302 | 20230726 | 140400 | 1301198750 | 4640 | 4645 | 4645 | 4640 | 895 |
| 303 | 20230726 | 140300 | 1297043450 | 4645 | 4650 | 4655 | 4640 | 217 |
| 304 | 20230726 | 140200 | 1296036525 | 4640 | 4625 | 4640 | 4620 | 505 |
| 305 | 20230726 | 140100 | 1293701795 | 4615 | 4615 | 4615 | 4615 | 0 |
| 306 | 20230726 | 140000 | 1293701795 | 4615 | 4625 | 4625 | 4615 | 753 |
| 307 | 20230726 | 135900 | 1290224230 | 4620 | 4610 | 4625 | 4610 | 1389 |
| 308 | 20230726 | 135800 | 1283819925 | 4610 | 4610 | 4610 | 4610 | 497 |
| 309 | 20230726 | 135700 | 1281528755 | 4610 | 4610 | 4610 | 4610 | 279 |
| 310 | 20230726 | 135600 | 1280242565 | 4610 | 4610 | 4610 | 4610 | 300 |
| 311 | 20230726 | 135500 | 1278859565 | 4610 | 4610 | 4610 | 4610 | 355 |
| 312 | 20230726 | 135400 | 1277223015 | 4610 | 4610 | 4610 | 4610 | 100 |
| 313 | 20230726 | 135300 | 1276762015 | 4615 | 4620 | 4620 | 4610 | 1108 |
| 314 | 20230726 | 135200 | 1271643690 | 4610 | 4610 | 4610 | 4610 | 0 |
| 315 | 20230726 | 135100 | 1271643690 | 4610 | 4610 | 4610 | 4610 | 1000 |
| 316 | 20230726 | 135000 | 1267033690 | 4610 | 4610 | 4610 | 4610 | 80 |
| 317 | 20230726 | 134900 | 1266664890 | 4605 | 4610 | 4610 | 4605 | 363 |
| 318 | 20230726 | 134800 | 1264993225 | 4615 | 4615 | 4615 | 4615 | 1 |
| 319 | 20230726 | 134700 | 1264988610 | 4605 | 4600 | 4605 | 4600 | 33 |
| 320 | 20230726 | 134600 | 1264836695 | 4605 | 4605 | 4605 | 4605 | 912 |
| 321 | 20230726 | 134500 | 1260636935 | 4605 | 4605 | 4605 | 4600 | 953 |
| 322 | 20230726 | 134400 | 1256253125 | 4605 | 4605 | 4605 | 4605 | 0 |
| 323 | 20230726 | 134300 | 1256253125 | 4605 | 4605 | 4605 | 4605 | 0 |
| 324 | 20230726 | 134200 | 1256253125 | 4605 | 4605 | 4610 | 4605 | 126 |
| 325 | 20230726 | 134100 | 1255672845 | 4605 | 4610 | 4610 | 4600 | 114 |
| 326 | 20230726 | 134000 | 1255148290 | 4600 | 4610 | 4610 | 4600 | 1228 |
| 327 | 20230726 | 133900 | 1249492080 | 4610 | 4625 | 4640 | 4610 | 1458 |
| 328 | 20230726 | 133800 | 1242751085 | 4630 | 4625 | 4630 | 4625 | 29 |
| 329 | 20230726 | 133700 | 1242616860 | 4620 | 4620 | 4620 | 4620 | 0 |
| 330 | 20230726 | 133600 | 1242616860 | 4620 | 4630 | 4635 | 4620 | 190 |
| 331 | 20230726 | 133500 | 1241736665 | 4610 | 4610 | 4610 | 4610 | 0 |
| 332 | 20230726 | 133400 | 1241736665 | 4610 | 4610 | 4610 | 4610 | 12 |
| 333 | 20230726 | 133300 | 1241681345 | 4610 | 4610 | 4610 | 4610 | 2402 |
| 334 | 20230726 | 133200 | 1230608125 | 4610 | 4610 | 4610 | 4605 | 82 |
| 335 | 20230726 | 133100 | 1230230110 | 4610 | 4625 | 4625 | 4610 | 365 |
| 336 | 20230726 | 133000 | 1228546340 | 4625 | 4630 | 4635 | 4625 | 1333 |
| 337 | 20230726 | 132900 | 1222372550 | 4630 | 4630 | 4630 | 4630 | 8 |
| 338 | 20230726 | 132800 | 1222335510 | 4630 | 4630 | 4630 | 4630 | 20 |
| 339 | 20230726 | 132700 | 1222242910 | 4630 | 4630 | 4630 | 4630 | 203 |
| 340 | 20230726 | 132600 | 1221303020 | 4655 | 4655 | 4655 | 4655 | 71 |
| 341 | 20230726 | 132500 | 1220972515 | 4655 | 4630 | 4655 | 4625 | 5 |
| 342 | 20230726 | 132400 | 1220949345 | 4655 | 4655 | 4660 | 4630 | 95 |
| 343 | 20230726 | 132300 | 1220507225 | 4650 | 4635 | 4650 | 4625 | 384 |
| 344 | 20230726 | 132200 | 1218727370 | 4635 | 4635 | 4635 | 4625 | 4 |
| 345 | 20230726 | 132100 | 1218708840 | 4625 | 4620 | 4635 | 4620 | 5 |
| 346 | 20230726 | 132000 | 1218685705 | 4635 | 4610 | 4635 | 4610 | 4 |
| 347 | 20230726 | 131900 | 1218667205 | 4635 | 4620 | 4635 | 4605 | 229 |
| 348 | 20230726 | 131800 | 1217611345 | 4620 | 4610 | 4620 | 4610 | 766 |
| 349 | 20230726 | 131700 | 1214072435 | 4605 | 4620 | 4620 | 4605 | 13 |
| 350 | 20230726 | 131600 | 1214012500 | 4605 | 4605 | 4620 | 4605 | 311 |
| 351 | 20230726 | 131500 | 1212580195 | 4600 | 4600 | 4600 | 4600 | 0 |
| 352 | 20230726 | 131400 | 1212580195 | 4600 | 4610 | 4615 | 4600 | 1858 |
| 353 | 20230726 | 131300 | 1204010320 | 4595 | 4595 | 4605 | 4595 | 1533 |
| 354 | 20230726 | 131200 | 1196950875 | 4600 | 4605 | 4605 | 4595 | 3101 |
| 355 | 20230726 | 131100 | 1182685780 | 4605 | 4605 | 4610 | 4600 | 622 |
| 356 | 20230726 | 131000 | 1179823805 | 4600 | 4605 | 4605 | 4600 | 2 |
| 357 | 20230726 | 130900 | 1179814600 | 4605 | 4605 | 4605 | 4600 | 394 |
| 358 | 20230726 | 130800 | 1178001430 | 4605 | 4600 | 4605 | 4600 | 2622 |
| 359 | 20230726 | 130700 | 1165940225 | 4600 | 4605 | 4605 | 4600 | 145 |
| 360 | 20230726 | 130600 | 1165273135 | 4600 | 4600 | 4600 | 4600 | 16 |
| 361 | 20230726 | 130500 | 1165199535 | 4610 | 4610 | 4610 | 4605 | 242 |
| 362 | 20230726 | 130400 | 1164083925 | 4605 | 4610 | 4610 | 4605 | 1085 |
| 363 | 20230726 | 130300 | 1159082095 | 4610 | 4620 | 4620 | 4610 | 1188 |
| 364 | 20230726 | 130200 | 1153599725 | 4620 | 4620 | 4625 | 4620 | 8321 |
| 365 | 20230726 | 130100 | 1115156655 | 4625 | 4625 | 4625 | 4625 | 0 |
| 366 | 20230726 | 130000 | 1115156655 | 4625 | 4620 | 4625 | 4620 | 29 |
| 367 | 20230726 | 125900 | 1115022660 | 4625 | 4625 | 4625 | 4625 | 32 |
| 368 | 20230726 | 125800 | 1114874660 | 4620 | 4625 | 4625 | 4620 | 2052 |
| 369 | 20230726 | 125700 | 1105390675 | 4630 | 4630 | 4630 | 4630 | 0 |
| 370 | 20230726 | 125600 | 1105390675 | 4630 | 4620 | 4630 | 4620 | 42 |
| 371 | 20230726 | 125500 | 1105196615 | 4630 | 4625 | 4630 | 4620 | 16 |
| 372 | 20230726 | 125400 | 1105122645 | 4620 | 4630 | 4635 | 4620 | 850 |
| 373 | 20230726 | 125300 | 1101192160 | 4635 | 4635 | 4635 | 4635 | 1 |
| 374 | 20230726 | 125200 | 1101187525 | 4630 | 4635 | 4635 | 4630 | 170 |
| 375 | 20230726 | 125100 | 1100400175 | 4635 | 4635 | 4635 | 4635 | 0 |
| 376 | 20230726 | 125000 | 1100400175 | 4635 | 4635 | 4635 | 4635 | 18 |
| 377 | 20230726 | 124900 | 1100316745 | 4635 | 4630 | 4635 | 4625 | 146 |
| 378 | 20230726 | 124800 | 1099640785 | 4635 | 4635 | 4635 | 4635 | 2 |
| 379 | 20230726 | 124700 | 1099631515 | 4635 | 4635 | 4635 | 4635 | 5 |
| 380 | 20230726 | 124600 | 1099608340 | 4635 | 4630 | 4635 | 4630 | 1321 |
| 381 | 20230726 | 124500 | 1093492105 | 4630 | 4620 | 4630 | 4620 | 15 |
| 382 | 20230726 | 124400 | 1093422695 | 4630 | 4625 | 4630 | 4620 | 979 |
| 383 | 20230726 | 124300 | 1088895655 | 4630 | 4630 | 4630 | 4630 | 8 |
| 384 | 20230726 | 124200 | 1088858615 | 4630 | 4630 | 4630 | 4620 | 989 |
| 385 | 20230726 | 124100 | 1084289060 | 4625 | 4625 | 4625 | 4625 | 104 |
| 386 | 20230726 | 124000 | 1083808060 | 4630 | 4630 | 4630 | 4630 | 0 |
| 387 | 20230726 | 123900 | 1083808060 | 4630 | 4620 | 4630 | 4620 | 504 |
| 388 | 20230726 | 123800 | 1081474570 | 4630 | 4630 | 4630 | 4625 | 969 |
| 389 | 20230726 | 123700 | 1076992925 | 4630 | 4630 | 4635 | 4630 | 2667 |
| 390 | 20230726 | 123600 | 1064644710 | 4635 | 4635 | 4635 | 4635 | 1 |
| 391 | 20230726 | 123500 | 1064640075 | 4645 | 4655 | 4655 | 4630 | 5378 |
| 392 | 20230726 | 123400 | 1039704895 | 4655 | 4630 | 4655 | 4630 | 830 |
| 393 | 20230726 | 123300 | 1035861955 | 4625 | 4635 | 4635 | 4625 | 2197 |
| 394 | 20230726 | 123200 | 1025689345 | 4635 | 4650 | 4650 | 4635 | 1675 |
| 395 | 20230726 | 123100 | 1017914280 | 4645 | 4650 | 4655 | 4645 | 210 |
| 396 | 20230726 | 123000 | 1016937885 | 4655 | 4655 | 4655 | 4650 | 2443 |
| 397 | 20230726 | 122900 | 1005577895 | 4655 | 4655 | 4655 | 4655 | 580 |
| 398 | 20230726 | 122800 | 1002877995 | 4660 | 4660 | 4660 | 4660 | 0 |
| 399 | 20230726 | 122700 | 1002877995 | 4660 | 4660 | 4660 | 4660 | 0 |
| 400 | 20230726 | 122600 | 1002877995 | 4660 | 4660 | 4660 | 4660 | 6 |
| 401 | 20230726 | 122500 | 1002850035 | 4655 | 4655 | 4655 | 4655 | 157 |
| 402 | 20230726 | 122400 | 1002119200 | 4660 | 4660 | 4660 | 4660 | 0 |
| 403 | 20230726 | 122300 | 1002119200 | 4660 | 4660 | 4660 | 4655 | 647 |
| 404 | 20230726 | 122200 | 999104330 | 4660 | 4655 | 4660 | 4655 | 80 |
| 405 | 20230726 | 122100 | 998731675 | 4655 | 4660 | 4660 | 4655 | 519 |
| 406 | 20230726 | 122000 | 996315410 | 4660 | 4675 | 4675 | 4660 | 251 |
| 407 | 20230726 | 121900 | 995144110 | 4675 | 4675 | 4675 | 4675 | 0 |
| 408 | 20230726 | 121800 | 995144110 | 4675 | 4675 | 4675 | 4675 | 24 |
| 409 | 20230726 | 121700 | 995031910 | 4660 | 4655 | 4660 | 4655 | 114 |
| 410 | 20230726 | 121600 | 994500680 | 4660 | 4655 | 4660 | 4655 | 566 |
| 411 | 20230726 | 121500 | 991865935 | 4660 | 4675 | 4675 | 4660 | 196 |
| 412 | 20230726 | 121400 | 990952540 | 4660 | 4660 | 4660 | 4660 | 150 |
| 413 | 20230726 | 121300 | 990253540 | 4660 | 4660 | 4660 | 4660 | 80 |
| 414 | 20230726 | 121200 | 989880740 | 4660 | 4675 | 4675 | 4660 | 2400 |
| 415 | 20230726 | 121100 | 978679010 | 4675 | 4675 | 4680 | 4675 | 311 |
| 416 | 20230726 | 121000 | 977225080 | 4680 | 4680 | 4680 | 4675 | 169 |
| 417 | 20230726 | 120900 | 976434910 | 4675 | 4675 | 4675 | 4675 | 0 |
| 418 | 20230726 | 120800 | 976434910 | 4675 | 4675 | 4675 | 4675 | 395 |
| 419 | 20230726 | 120700 | 974588285 | 4675 | 4675 | 4675 | 4675 | 160 |
| 420 | 20230726 | 120600 | 973840285 | 4675 | 4680 | 4680 | 4675 | 143 |
| 421 | 20230726 | 120500 | 973171260 | 4675 | 4675 | 4675 | 4675 | 1 |
| 422 | 20230726 | 120400 | 973166585 | 4685 | 4680 | 4685 | 4680 | 938 |
| 423 | 20230726 | 120300 | 968773055 | 4685 | 4685 | 4685 | 4685 | 0 |
| 424 | 20230726 | 120200 | 968773055 | 4685 | 4690 | 4690 | 4685 | 399 |
| 425 | 20230726 | 120100 | 966903730 | 4690 | 4690 | 4690 | 4690 | 42 |
| 426 | 20230726 | 120000 | 966706750 | 4690 | 4685 | 4690 | 4685 | 7 |
| 427 | 20230726 | 115900 | 966673925 | 4690 | 4690 | 4690 | 4690 | 5 |
| 428 | 20230726 | 115800 | 966650475 | 4685 | 4685 | 4685 | 4685 | 87 |
| 429 | 20230726 | 115700 | 966242880 | 4685 | 4685 | 4685 | 4685 | 1 |
| 430 | 20230726 | 115600 | 966238195 | 4695 | 4690 | 4695 | 4685 | 21 |
| 431 | 20230726 | 115500 | 966139795 | 4685 | 4685 | 4685 | 4685 | 0 |
| 432 | 20230726 | 115400 | 966139795 | 4685 | 4685 | 4685 | 4685 | 0 |
| 433 | 20230726 | 115300 | 966139795 | 4685 | 4685 | 4685 | 4685 | 29 |
| 434 | 20230726 | 115200 | 966003930 | 4685 | 4685 | 4685 | 4685 | 0 |
| 435 | 20230726 | 115100 | 966003930 | 4685 | 4685 | 4685 | 4685 | 2 |
| 436 | 20230726 | 115000 | 965994560 | 4685 | 4685 | 4685 | 4685 | 0 |
| 437 | 20230726 | 114900 | 965994560 | 4685 | 4685 | 4685 | 4685 | 0 |
| 438 | 20230726 | 114800 | 965994560 | 4685 | 4690 | 4690 | 4685 | 821 |
| 439 | 20230726 | 114700 | 962144075 | 4695 | 4690 | 4695 | 4690 | 250 |
| 440 | 20230726 | 114600 | 960970825 | 4695 | 4695 | 4695 | 4695 | 636 |
| 441 | 20230726 | 114500 | 957984805 | 4695 | 4705 | 4705 | 4695 | 7 |
| 442 | 20230726 | 114400 | 957951880 | 4695 | 4695 | 4695 | 4695 | 0 |
| 443 | 20230726 | 114300 | 957951880 | 4695 | 4695 | 4695 | 4695 | 0 |
| 444 | 20230726 | 114200 | 957951880 | 4695 | 4705 | 4705 | 4695 | 427 |
| 445 | 20230726 | 114100 | 955943700 | 4700 | 4700 | 4700 | 4700 | 13 |
| 446 | 20230726 | 114000 | 955882600 | 4695 | 4705 | 4705 | 4695 | 194 |
| 447 | 20230726 | 113900 | 954969940 | 4695 | 4700 | 4700 | 4695 | 4 |
| 448 | 20230726 | 113800 | 954951145 | 4695 | 4695 | 4695 | 4695 | 0 |
| 449 | 20230726 | 113700 | 954951145 | 4695 | 4700 | 4700 | 4695 | 10 |
| 450 | 20230726 | 113600 | 954904150 | 4690 | 4690 | 4690 | 4690 | 230 |
| 451 | 20230726 | 113500 | 953825450 | 4690 | 4710 | 4710 | 4690 | 1368 |
| 452 | 20230726 | 113400 | 947402460 | 4710 | 4710 | 4710 | 4710 | 1 |
| 453 | 20230726 | 113300 | 947397750 | 4710 | 4715 | 4715 | 4710 | 52 |
| 454 | 20230726 | 113200 | 947152670 | 4715 | 4715 | 4715 | 4715 | 1 |
| 455 | 20230726 | 113100 | 947147955 | 4710 | 4715 | 4715 | 4710 | 5 |
| 456 | 20230726 | 113000 | 947124385 | 4710 | 4710 | 4715 | 4710 | 456 |
| 457 | 20230726 | 112900 | 944976350 | 4705 | 4705 | 4705 | 4705 | 0 |
| 458 | 20230726 | 112800 | 944976350 | 4705 | 4705 | 4705 | 4705 | 0 |
| 459 | 20230726 | 112700 | 944976350 | 4705 | 4710 | 4710 | 4705 | 44 |
| 460 | 20230726 | 112600 | 944769315 | 4705 | 4705 | 4705 | 4705 | 0 |
| 461 | 20230726 | 112500 | 944769315 | 4705 | 4695 | 4705 | 4695 | 666 |
| 462 | 20230726 | 112400 | 941638225 | 4695 | 4700 | 4700 | 4695 | 45 |
| 463 | 20230726 | 112300 | 941426925 | 4695 | 4695 | 4695 | 4695 | 84 |
| 464 | 20230726 | 112200 | 941032545 | 4695 | 4700 | 4700 | 4695 | 11 |
| 465 | 20230726 | 112100 | 940980890 | 4670 | 4670 | 4670 | 4670 | 0 |
| 466 | 20230726 | 112000 | 940980890 | 4670 | 4670 | 4670 | 4670 | 0 |
| 467 | 20230726 | 111900 | 940980890 | 4670 | 4700 | 4705 | 4670 | 1413 |
| 468 | 20230726 | 111800 | 934354235 | 4690 | 4700 | 4700 | 4690 | 600 |
| 469 | 20230726 | 111700 | 931537245 | 4700 | 4745 | 4745 | 4700 | 3116 |
| 470 | 20230726 | 111600 | 916839045 | 4725 | 4750 | 4765 | 4725 | 3048 |
| 471 | 20230726 | 111500 | 902367420 | 4765 | 4735 | 4780 | 4725 | 146 |
| 472 | 20230726 | 111400 | 901674820 | 4735 | 4720 | 4735 | 4720 | 49 |
| 473 | 20230726 | 111300 | 901443380 | 4725 | 4730 | 4735 | 4725 | 65 |
| 474 | 20230726 | 111200 | 901135975 | 4730 | 4740 | 4755 | 4725 | 987 |
| 475 | 20230726 | 111100 | 896462575 | 4740 | 4715 | 4740 | 4715 | 976 |
| 476 | 20230726 | 111000 | 891860330 | 4710 | 4710 | 4710 | 4700 | 12 |
| 477 | 20230726 | 110900 | 891803820 | 4695 | 4705 | 4705 | 4695 | 1560 |
| 478 | 20230726 | 110800 | 884467820 | 4700 | 4705 | 4705 | 4700 | 19 |
| 479 | 20230726 | 110700 | 884378430 | 4700 | 4700 | 4700 | 4700 | 1 |
| 480 | 20230726 | 110600 | 884373730 | 4705 | 4700 | 4705 | 4700 | 2 |
| 481 | 20230726 | 110500 | 884364325 | 4705 | 4735 | 4735 | 4705 | 177 |
| 482 | 20230726 | 110400 | 883528540 | 4705 | 4700 | 4705 | 4700 | 1383 |
| 483 | 20230726 | 110300 | 877021610 | 4700 | 4700 | 4700 | 4700 | 601 |
| 484 | 20230726 | 110200 | 874196910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 485 | 20230726 | 110100 | 874196910 | 4695 | 4695 | 4700 | 4695 | 3 |
| 486 | 20230726 | 110000 | 874182820 | 4705 | 4750 | 4780 | 4705 | 112 |
| 487 | 20230726 | 105900 | 873650465 | 4735 | 4695 | 4750 | 4695 | 1124 |
| 488 | 20230726 | 105800 | 868328345 | 4695 | 4695 | 4695 | 4695 | 145 |
| 489 | 20230726 | 105700 | 867647570 | 4660 | 4720 | 4730 | 4650 | 2456 |
| 490 | 20230726 | 105600 | 856166700 | 4710 | 4730 | 4760 | 4710 | 1359 |
| 491 | 20230726 | 105500 | 849729265 | 4740 | 4690 | 4740 | 4690 | 8543 |
| 492 | 20230726 | 105400 | 809541200 | 4695 | 4680 | 4695 | 4680 | 893 |
| 493 | 20230726 | 105300 | 805355825 | 4680 | 4695 | 4695 | 4680 | 601 |
| 494 | 20230726 | 105200 | 802539015 | 4700 | 4710 | 4710 | 4700 | 40 |
| 495 | 20230726 | 105100 | 802350995 | 4710 | 4710 | 4710 | 4690 | 22 |
| 496 | 20230726 | 105000 | 802247695 | 4710 | 4700 | 4710 | 4700 | 948 |
| 497 | 20230726 | 104900 | 797792030 | 4685 | 4685 | 4685 | 4685 | 44 |
| 498 | 20230726 | 104800 | 797585890 | 4680 | 4660 | 4680 | 4660 | 2416 |
| 499 | 20230726 | 104700 | 786291540 | 4660 | 4675 | 4675 | 4660 | 62 |
| 500 | 20230726 | 104600 | 786002605 | 4655 | 4660 | 4665 | 4655 | 676 |
| 501 | 20230726 | 104500 | 782852400 | 4660 | 4680 | 4685 | 4660 | 1391 |
| 502 | 20230726 | 104400 | 776362855 | 4685 | 4705 | 4715 | 4685 | 15846 |
| 503 | 20230726 | 104300 | 702000140 | 4715 | 4715 | 4715 | 4705 | 934 |
| 504 | 20230726 | 104200 | 697602545 | 4720 | 4715 | 4720 | 4715 | 16 |
| 505 | 20230726 | 104100 | 697527070 | 4720 | 4710 | 4720 | 4710 | 259 |
| 506 | 20230726 | 104000 | 696305070 | 4720 | 4715 | 4720 | 4715 | 45 |
| 507 | 20230726 | 103900 | 696092885 | 4715 | 4715 | 4715 | 4715 | 10 |
| 508 | 20230726 | 103800 | 696045735 | 4715 | 4715 | 4715 | 4715 | 1112 |
| 509 | 20230726 | 103700 | 690802655 | 4715 | 4715 | 4715 | 4715 | 100 |
| 510 | 20230726 | 103600 | 690331155 | 4715 | 4715 | 4715 | 4715 | 2 |
| 511 | 20230726 | 103500 | 690321725 | 4715 | 4715 | 4715 | 4715 | 0 |
| 512 | 20230726 | 103400 | 690321725 | 4715 | 4715 | 4715 | 4715 | 0 |
| 513 | 20230726 | 103300 | 690321725 | 4715 | 4715 | 4715 | 4715 | 4 |
| 514 | 20230726 | 103200 | 690302865 | 4700 | 4715 | 4715 | 4700 | 8911 |
| 515 | 20230726 | 103100 | 648413120 | 4710 | 4720 | 4720 | 4710 | 485 |
| 516 | 20230726 | 103000 | 646128760 | 4720 | 4720 | 4720 | 4710 | 10 |
| 517 | 20230726 | 102900 | 646081590 | 4720 | 4710 | 4720 | 4710 | 312 |
| 518 | 20230726 | 102800 | 644611990 | 4710 | 4720 | 4720 | 4710 | 314 |
| 519 | 20230726 | 102700 | 643132230 | 4720 | 4720 | 4720 | 4720 | 4 |
| 520 | 20230726 | 102600 | 643113350 | 4720 | 4720 | 4720 | 4720 | 101 |
| 521 | 20230726 | 102500 | 642636630 | 4715 | 4730 | 4730 | 4715 | 5164 |
| 522 | 20230726 | 102400 | 618222910 | 4730 | 4740 | 4740 | 4730 | 2643 |
| 523 | 20230726 | 102300 | 605713780 | 4750 | 4755 | 4755 | 4750 | 2 |
| 524 | 20230726 | 102200 | 605704275 | 4735 | 4735 | 4735 | 4735 | 354 |
| 525 | 20230726 | 102100 | 604028085 | 4730 | 4730 | 4730 | 4730 | 398 |
| 526 | 20230726 | 102000 | 602145545 | 4730 | 4745 | 4745 | 4730 | 920 |
| 527 | 20230726 | 101900 | 597793890 | 4745 | 4740 | 4745 | 4740 | 24 |
| 528 | 20230726 | 101800 | 597680060 | 4745 | 4725 | 4745 | 4725 | 4 |
| 529 | 20230726 | 101700 | 597661120 | 4715 | 4740 | 4740 | 4715 | 266 |
| 530 | 20230726 | 101600 | 596406905 | 4715 | 4715 | 4715 | 4715 | 101 |
| 531 | 20230726 | 101500 | 595930690 | 4715 | 4750 | 4755 | 4715 | 8285 |
| 532 | 20230726 | 101400 | 556710120 | 4750 | 4750 | 4765 | 4750 | 40 |
| 533 | 20230726 | 101300 | 556519835 | 4740 | 4730 | 4755 | 4730 | 1973 |
| 534 | 20230726 | 101200 | 547142245 | 4730 | 4740 | 4750 | 4730 | 1953 |
| 535 | 20230726 | 101100 | 537876685 | 4725 | 4725 | 4725 | 4725 | 122 |
| 536 | 20230726 | 101000 | 537300235 | 4725 | 4745 | 4745 | 4725 | 130 |
| 537 | 20230726 | 100900 | 536685645 | 4745 | 4725 | 4745 | 4725 | 828 |
| 538 | 20230726 | 100800 | 532773185 | 4725 | 4760 | 4760 | 4720 | 2410 |
| 539 | 20230726 | 100700 | 521337100 | 4760 | 4775 | 4775 | 4760 | 2265 |
| 540 | 20230726 | 100600 | 510540125 | 4770 | 4770 | 4780 | 4770 | 1109 |
| 541 | 20230726 | 100500 | 505240170 | 4770 | 4770 | 4780 | 4770 | 53 |
| 542 | 20230726 | 100400 | 504986850 | 4780 | 4780 | 4780 | 4780 | 1100 |
| 543 | 20230726 | 100300 | 499728850 | 4780 | 4780 | 4780 | 4780 | 2 |
| 544 | 20230726 | 100200 | 499719290 | 4770 | 4775 | 4775 | 4770 | 1541 |
| 545 | 20230726 | 100100 | 492368470 | 4775 | 4775 | 4775 | 4775 | 20 |
| 546 | 20230726 | 100000 | 492272970 | 4770 | 4770 | 4775 | 4770 | 2520 |
| 547 | 20230726 | 095900 | 480252565 | 4770 | 4770 | 4770 | 4770 | 1233 |
| 548 | 20230726 | 095800 | 474371155 | 4770 | 4770 | 4770 | 4770 | 13 |
| 549 | 20230726 | 095700 | 474309145 | 4770 | 4780 | 4785 | 4770 | 365 |
| 550 | 20230726 | 095600 | 472567415 | 4785 | 4785 | 4785 | 4780 | 409 |
| 551 | 20230726 | 095500 | 470612380 | 4790 | 4785 | 4790 | 4785 | 33 |
| 552 | 20230726 | 095400 | 470454465 | 4785 | 4790 | 4790 | 4785 | 1829 |
| 553 | 20230726 | 095300 | 461693605 | 4790 | 4795 | 4795 | 4790 | 1505 |
| 554 | 20230726 | 095200 | 454484135 | 4790 | 4790 | 4790 | 4790 | 504 |
| 555 | 20230726 | 095100 | 452069975 | 4795 | 4795 | 4795 | 4795 | 192 |
| 556 | 20230726 | 095000 | 451149335 | 4800 | 4800 | 4800 | 4795 | 12 |
| 557 | 20230726 | 094900 | 451091740 | 4800 | 4800 | 4800 | 4795 | 12 |
| 558 | 20230726 | 094800 | 451034145 | 4800 | 4800 | 4800 | 4800 | 1269 |
| 559 | 20230726 | 094700 | 444942945 | 4800 | 4800 | 4800 | 4800 | 957 |
| 560 | 20230726 | 094600 | 440349345 | 4800 | 4800 | 4810 | 4800 | 52 |
| 561 | 20230726 | 094500 | 440099250 | 4810 | 4810 | 4810 | 4810 | 1026 |
| 562 | 20230726 | 094400 | 435164190 | 4810 | 4820 | 4820 | 4810 | 160 |
| 563 | 20230726 | 094300 | 434393950 | 4820 | 4810 | 4820 | 4800 | 1809 |
| 564 | 20230726 | 094200 | 425680275 | 4800 | 4800 | 4800 | 4800 | 1 |
| 565 | 20230726 | 094100 | 425675475 | 4815 | 4815 | 4815 | 4815 | 47 |
| 566 | 20230726 | 094000 | 425449170 | 4815 | 4815 | 4815 | 4815 | 163 |
| 567 | 20230726 | 093900 | 424664325 | 4815 | 4820 | 4820 | 4815 | 1045 |
| 568 | 20230726 | 093800 | 419627435 | 4815 | 4835 | 4835 | 4815 | 1599 |
| 569 | 20230726 | 093700 | 411916250 | 4835 | 4780 | 4835 | 4765 | 1630 |
| 570 | 20230726 | 093600 | 404066815 | 4775 | 4800 | 4800 | 4710 | 3986 |
| 571 | 20230726 | 093500 | 385081975 | 4795 | 4795 | 4795 | 4795 | 0 |
| 572 | 20230726 | 093400 | 385081975 | 4795 | 4810 | 4810 | 4795 | 918 |
| 573 | 20230726 | 093300 | 380673655 | 4810 | 4790 | 4810 | 4790 | 961 |
| 574 | 20230726 | 093200 | 376062955 | 4775 | 4790 | 4790 | 4775 | 461 |
| 575 | 20230726 | 093100 | 373859715 | 4780 | 4785 | 4790 | 4775 | 797 |
| 576 | 20230726 | 093000 | 370050725 | 4780 | 4795 | 4810 | 4780 | 4328 |
| 577 | 20230726 | 092900 | 349299300 | 4775 | 4800 | 4800 | 4765 | 1487 |
| 578 | 20230726 | 092800 | 342180130 | 4805 | 4720 | 4805 | 4720 | 7344 |
| 579 | 20230726 | 092700 | 307150410 | 4720 | 4730 | 4755 | 4700 | 8676 |
| 580 | 20230726 | 092600 | 266134215 | 4730 | 4755 | 4760 | 4730 | 2204 |
| 581 | 20230726 | 092500 | 255673045 | 4760 | 4760 | 4770 | 4760 | 9484 |
| 582 | 20230726 | 092400 | 210529110 | 4770 | 4775 | 4795 | 4760 | 7675 |
| 583 | 20230726 | 092300 | 173883585 | 4795 | 4800 | 4800 | 4780 | 3323 |
| 584 | 20230726 | 092200 | 157981175 | 4800 | 4800 | 4800 | 4790 | 947 |
| 585 | 20230726 | 092100 | 153435655 | 4800 | 4805 | 4805 | 4790 | 1842 |
| 586 | 20230726 | 092000 | 144594845 | 4805 | 4815 | 4815 | 4805 | 600 |
| 587 | 20230726 | 091900 | 141710840 | 4815 | 4815 | 4815 | 4815 | 2291 |
| 588 | 20230726 | 091800 | 130679675 | 4815 | 4815 | 4815 | 4815 | 100 |
| 589 | 20230726 | 091700 | 130198175 | 4815 | 4805 | 4820 | 4805 | 2503 |
| 590 | 20230726 | 091600 | 118154780 | 4810 | 4815 | 4815 | 4810 | 7 |
| 591 | 20230726 | 091500 | 118121100 | 4815 | 4815 | 4815 | 4805 | 593 |
| 592 | 20230726 | 091400 | 115269115 | 4815 | 4830 | 4830 | 4815 | 1364 |
| 593 | 20230726 | 091300 | 108692135 | 4830 | 4830 | 4830 | 4830 | 449 |
| 594 | 20230726 | 091200 | 106523465 | 4855 | 4825 | 4855 | 4825 | 359 |
| 595 | 20230726 | 091100 | 104791260 | 4825 | 4825 | 4830 | 4825 | 1078 |
| 596 | 20230726 | 091000 | 99588410 | 4820 | 4825 | 4855 | 4820 | 13 |
| 597 | 20230726 | 090900 | 99525665 | 4820 | 4815 | 4855 | 4815 | 1287 |
| 598 | 20230726 | 090800 | 93303050 | 4835 | 4805 | 4835 | 4805 | 3659 |
| 599 | 20230726 | 090700 | 75654195 | 4805 | 4800 | 4815 | 4795 | 2453 |
| 600 | 20230726 | 090600 | 63870335 | 4805 | 4830 | 4830 | 4805 | 3241 |
| 601 | 20230726 | 090500 | 48248345 | 4830 | 4830 | 4835 | 4830 | 164 |
| 602 | 20230726 | 090400 | 47456145 | 4830 | 4840 | 4870 | 4830 | 2148 |
| 603 | 20230726 | 090300 | 37060550 | 4850 | 4860 | 4880 | 4845 | 3354 |
| 604 | 20230726 | 090200 | 20770945 | 4865 | 4905 | 4905 | 4865 | 35 |
| 605 | 20230726 | 090100 | 20600405 | 4875 | 4950 | 4950 | 4875 | 2749 |
| 606 | 20230726 | 090000 | 7122150 | 4950 | 4905 | 4950 | 4905 | 1452 |