29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 5352 |
| 3 | 20230726 | 185400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 4 | 20230726 | 185300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 5 | 20230726 | 185200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 6 | 20230726 | 185100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 7 | 20230726 | 185000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 8 | 20230726 | 184900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 9 | 20230726 | 184800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 10 | 20230726 | 184700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 11 | 20230726 | 184600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 12 | 20230726 | 184500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 13 | 20230726 | 184400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 14 | 20230726 | 184300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 15 | 20230726 | 184200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 16 | 20230726 | 184100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 17 | 20230726 | 184000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 18 | 20230726 | 183900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 19 | 20230726 | 183800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 20 | 20230726 | 183700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 21 | 20230726 | 183600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 22 | 20230726 | 183500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 23 | 20230726 | 183400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 24 | 20230726 | 183300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 25 | 20230726 | 183200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 26 | 20230726 | 183100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 27 | 20230726 | 183000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 28 | 20230726 | 182900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 29 | 20230726 | 182800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 30 | 20230726 | 182700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 31 | 20230726 | 182600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 32 | 20230726 | 182500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 5352 |
| 33 | 20230726 | 182400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 34 | 20230726 | 182300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 35 | 20230726 | 182200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 36 | 20230726 | 182100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 37 | 20230726 | 182000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 38 | 20230726 | 181900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 39 | 20230726 | 181800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 40 | 20230726 | 181700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 41 | 20230726 | 181600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 42 | 20230726 | 181500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 43 | 20230726 | 181400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 44 | 20230726 | 181300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 45 | 20230726 | 181200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 46 | 20230726 | 181100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 47 | 20230726 | 181000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 48 | 20230726 | 180900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 49 | 20230726 | 180800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 50 | 20230726 | 180700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 51 | 20230726 | 180600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 52 | 20230726 | 180500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 53 | 20230726 | 180400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 54 | 20230726 | 180300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 55 | 20230726 | 180200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 56 | 20230726 | 180100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 57 | 20230726 | 180000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 58 | 20230726 | 175900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 59 | 20230726 | 175800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 60 | 20230726 | 175700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 61 | 20230726 | 175600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 62 | 20230726 | 175500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 5352 |
| 63 | 20230726 | 175400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 64 | 20230726 | 175300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 65 | 20230726 | 175200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 66 | 20230726 | 175100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 67 | 20230726 | 175000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 68 | 20230726 | 174900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 69 | 20230726 | 174800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 70 | 20230726 | 174700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 71 | 20230726 | 174600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 72 | 20230726 | 174500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 73 | 20230726 | 174400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 74 | 20230726 | 174300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 75 | 20230726 | 174200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 76 | 20230726 | 174100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 77 | 20230726 | 174000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 78 | 20230726 | 173900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 79 | 20230726 | 173800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 80 | 20230726 | 173700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 81 | 20230726 | 173600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 82 | 20230726 | 173500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 83 | 20230726 | 173400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 84 | 20230726 | 173300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 85 | 20230726 | 173200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 86 | 20230726 | 173100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 87 | 20230726 | 173000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 88 | 20230726 | 172900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 89 | 20230726 | 172800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 90 | 20230726 | 172700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 91 | 20230726 | 172600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 92 | 20230726 | 172500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 5352 |
| 93 | 20230726 | 172400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 94 | 20230726 | 172300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 95 | 20230726 | 172200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 96 | 20230726 | 172100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 97 | 20230726 | 172000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 98 | 20230726 | 171900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 99 | 20230726 | 171800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 100 | 20230726 | 171700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 101 | 20230726 | 171600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 102 | 20230726 | 171500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 103 | 20230726 | 171400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 104 | 20230726 | 171300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 105 | 20230726 | 171200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 106 | 20230726 | 171100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 107 | 20230726 | 171000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 108 | 20230726 | 170900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 109 | 20230726 | 170800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 110 | 20230726 | 170700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 111 | 20230726 | 170600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 112 | 20230726 | 170500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 113 | 20230726 | 170400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 114 | 20230726 | 170300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 115 | 20230726 | 170200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 116 | 20230726 | 170100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 117 | 20230726 | 170000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 118 | 20230726 | 165900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 119 | 20230726 | 165800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 120 | 20230726 | 165700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 121 | 20230726 | 165600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 122 | 20230726 | 165500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 5352 |
| 123 | 20230726 | 165400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 124 | 20230726 | 165300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 125 | 20230726 | 165200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 126 | 20230726 | 165100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 127 | 20230726 | 165000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 128 | 20230726 | 164900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 129 | 20230726 | 164800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 130 | 20230726 | 164700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 131 | 20230726 | 164600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 132 | 20230726 | 164500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 133 | 20230726 | 164400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 134 | 20230726 | 164300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 135 | 20230726 | 164200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 136 | 20230726 | 164100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 137 | 20230726 | 164000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 138 | 20230726 | 163900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 139 | 20230726 | 163800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 140 | 20230726 | 163700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 141 | 20230726 | 163600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 142 | 20230726 | 163500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 143 | 20230726 | 163400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 144 | 20230726 | 163300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 145 | 20230726 | 163200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 146 | 20230726 | 163100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 147 | 20230726 | 163000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 148 | 20230726 | 162900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 149 | 20230726 | 162800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 150 | 20230726 | 162700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 151 | 20230726 | 162600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 152 | 20230726 | 162500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 5352 |
| 153 | 20230726 | 162400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 154 | 20230726 | 162300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 155 | 20230726 | 162200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 156 | 20230726 | 162100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 157 | 20230726 | 162000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 158 | 20230726 | 161900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 159 | 20230726 | 161800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 160 | 20230726 | 161700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 161 | 20230726 | 161600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 162 | 20230726 | 161500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 163 | 20230726 | 161400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 164 | 20230726 | 161300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 165 | 20230726 | 161200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 166 | 20230726 | 161100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 167 | 20230726 | 161000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 168 | 20230726 | 160900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 169 | 20230726 | 160800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 170 | 20230726 | 160700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 171 | 20230726 | 160600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 172 | 20230726 | 160500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 173 | 20230726 | 160400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 174 | 20230726 | 160300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 175 | 20230726 | 160200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 176 | 20230726 | 160100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 177 | 20230726 | 160000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 178 | 20230726 | 155900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 179 | 20230726 | 155800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 180 | 20230726 | 155700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 181 | 20230726 | 155600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 182 | 20230726 | 155500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 5352 |
| 183 | 20230726 | 155400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 184 | 20230726 | 155300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 185 | 20230726 | 155200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 186 | 20230726 | 155100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 187 | 20230726 | 155000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 188 | 20230726 | 154900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 189 | 20230726 | 154800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 190 | 20230726 | 154700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 191 | 20230726 | 154600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 192 | 20230726 | 154500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 193 | 20230726 | 154400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 194 | 20230726 | 154300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 195 | 20230726 | 154200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 196 | 20230726 | 154100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 197 | 20230726 | 154000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 198 | 20230726 | 153900 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 199 | 20230726 | 153800 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 200 | 20230726 | 153700 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 201 | 20230726 | 153600 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 202 | 20230726 | 153500 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 203 | 20230726 | 153400 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 204 | 20230726 | 153300 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 205 | 20230726 | 153200 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 206 | 20230726 | 153100 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 0 |
| 207 | 20230726 | 153000 | 1640167890 | 4655 | 4655 | 4655 | 4655 | 5352 |
| 208 | 20230726 | 152900 | 1615254330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20230726 | 152800 | 1615254330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20230726 | 152700 | 1615254330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20230726 | 152600 | 1615254330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20230726 | 152500 | 1615254330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 213 | 20230726 | 152400 | 1615254330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20230726 | 152300 | 1615254330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20230726 | 152200 | 1615254330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20230726 | 152100 | 1615254330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20230726 | 152000 | 1615254330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20230726 | 151900 | 1615254330 | 4645 | 4615 | 4645 | 4610 | 1378 |
| 219 | 20230726 | 151800 | 1608901625 | 4645 | 4645 | 4645 | 4610 | 306 |
| 220 | 20230726 | 151700 | 1607490090 | 4610 | 4650 | 4650 | 4600 | 376 |
| 221 | 20230726 | 151600 | 1605756720 | 4600 | 4600 | 4655 | 4580 | 1752 |
| 222 | 20230726 | 151500 | 1597696390 | 4585 | 4580 | 4585 | 4580 | 399 |
| 223 | 20230726 | 151400 | 1595867475 | 4585 | 4570 | 4585 | 4570 | 201 |
| 224 | 20230726 | 151300 | 1594948890 | 4570 | 4565 | 4570 | 4565 | 966 |
| 225 | 20230726 | 151200 | 1590536435 | 4570 | 4565 | 4570 | 4565 | 77 |
| 226 | 20230726 | 151100 | 1590184880 | 4565 | 4565 | 4565 | 4565 | 374 |
| 227 | 20230726 | 151000 | 1588477570 | 4570 | 4550 | 4570 | 4550 | 359 |
| 228 | 20230726 | 150900 | 1586841940 | 4545 | 4545 | 4550 | 4540 | 2146 |
| 229 | 20230726 | 150800 | 1577092175 | 4545 | 4555 | 4565 | 4545 | 1548 |
| 230 | 20230726 | 150700 | 1570044420 | 4565 | 4555 | 4565 | 4555 | 238 |
| 231 | 20230726 | 150600 | 1568958215 | 4555 | 4565 | 4565 | 4555 | 1173 |
| 232 | 20230726 | 150500 | 1563613720 | 4565 | 4585 | 4585 | 4565 | 1988 |
| 233 | 20230726 | 150400 | 1554517845 | 4585 | 4600 | 4600 | 4585 | 1129 |
| 234 | 20230726 | 150300 | 1549326035 | 4620 | 4620 | 4620 | 4605 | 1287 |
| 235 | 20230726 | 150200 | 1543398605 | 4620 | 4615 | 4620 | 4610 | 1351 |
| 236 | 20230726 | 150100 | 1537161850 | 4645 | 4645 | 4645 | 4645 | 100 |
| 237 | 20230726 | 150000 | 1536697350 | 4645 | 4620 | 4645 | 4620 | 403 |
| 238 | 20230726 | 145900 | 1534833060 | 4620 | 4625 | 4625 | 4620 | 52 |
| 239 | 20230726 | 145800 | 1534592675 | 4625 | 4640 | 4640 | 4625 | 554 |
| 240 | 20230726 | 145700 | 1532026545 | 4635 | 4625 | 4635 | 4625 | 2198 |
| 241 | 20230726 | 145600 | 1521857605 | 4620 | 4615 | 4625 | 4615 | 1085 |
| 242 | 20230726 | 145500 | 1516839525 | 4615 | 4625 | 4625 | 4615 | 329 |
| 243 | 20230726 | 145400 | 1515320750 | 4625 | 4625 | 4625 | 4625 | 0 |
| 244 | 20230726 | 145300 | 1515320750 | 4625 | 4625 | 4625 | 4625 | 2 |
| 245 | 20230726 | 145200 | 1515311500 | 4625 | 4625 | 4625 | 4625 | 2160 |
| 246 | 20230726 | 145100 | 1505321500 | 4615 | 4615 | 4615 | 4615 | 0 |
| 247 | 20230726 | 145000 | 1505321500 | 4615 | 4615 | 4615 | 4615 | 2005 |
| 248 | 20230726 | 144900 | 1496068425 | 4615 | 4615 | 4620 | 4615 | 1750 |
| 249 | 20230726 | 144800 | 1487988260 | 4615 | 4620 | 4620 | 4615 | 251 |
| 250 | 20230726 | 144700 | 1486829795 | 4615 | 4615 | 4615 | 4615 | 0 |
| 251 | 20230726 | 144600 | 1486829795 | 4615 | 4615 | 4615 | 4615 | 100 |
| 252 | 20230726 | 144500 | 1486368295 | 4640 | 4640 | 4640 | 4640 | 0 |
| 253 | 20230726 | 144400 | 1486368295 | 4640 | 4640 | 4640 | 4640 | 101 |
| 254 | 20230726 | 144300 | 1485899655 | 4610 | 4610 | 4610 | 4610 | 117 |
| 255 | 20230726 | 144200 | 1485360285 | 4610 | 4650 | 4650 | 4610 | 284 |
| 256 | 20230726 | 144100 | 1484049035 | 4650 | 4650 | 4650 | 4650 | 1 |
| 257 | 20230726 | 144000 | 1484044385 | 4655 | 4660 | 4660 | 4655 | 385 |
| 258 | 20230726 | 143900 | 1482251635 | 4655 | 4620 | 4655 | 4620 | 57 |
| 259 | 20230726 | 143800 | 1481987175 | 4655 | 4635 | 4660 | 4600 | 1244 |
| 260 | 20230726 | 143700 | 1476231035 | 4660 | 4655 | 4660 | 4655 | 86 |
| 261 | 20230726 | 143600 | 1475830525 | 4640 | 4630 | 4655 | 4620 | 1749 |
| 262 | 20230726 | 143500 | 1467726545 | 4615 | 4620 | 4620 | 4615 | 687 |
| 263 | 20230726 | 143400 | 1464555605 | 4620 | 4620 | 4620 | 4620 | 100 |
| 264 | 20230726 | 143300 | 1464093605 | 4620 | 4630 | 4630 | 4620 | 113 |
| 265 | 20230726 | 143200 | 1463570860 | 4630 | 4630 | 4630 | 4630 | 0 |
| 266 | 20230726 | 143100 | 1463570860 | 4630 | 4630 | 4630 | 4630 | 10 |
| 267 | 20230726 | 143000 | 1463524560 | 4630 | 4630 | 4630 | 4630 | 0 |
| 268 | 20230726 | 142900 | 1463524560 | 4630 | 4630 | 4630 | 4630 | 1000 |
| 269 | 20230726 | 142800 | 1458894560 | 4630 | 4630 | 4630 | 4630 | 21 |
| 270 | 20230726 | 142700 | 1458797330 | 4630 | 4625 | 4635 | 4625 | 322 |
| 271 | 20230726 | 142600 | 1457307945 | 4625 | 4615 | 4625 | 4615 | 93 |
| 272 | 20230726 | 142500 | 1456878350 | 4615 | 4615 | 4615 | 4615 | 1 |
| 273 | 20230726 | 142400 | 1456873735 | 4580 | 4615 | 4615 | 4580 | 473 |
| 274 | 20230726 | 142300 | 1454695135 | 4585 | 4585 | 4585 | 4585 | 0 |
| 275 | 20230726 | 142200 | 1454695135 | 4585 | 4585 | 4585 | 4585 | 0 |
| 276 | 20230726 | 142100 | 1454695135 | 4585 | 4615 | 4615 | 4585 | 52 |
| 277 | 20230726 | 142000 | 1454455215 | 4580 | 4600 | 4615 | 4580 | 1088 |
| 278 | 20230726 | 141900 | 1449436730 | 4615 | 4615 | 4615 | 4615 | 1 |
| 279 | 20230726 | 141800 | 1449432115 | 4595 | 4610 | 4615 | 4595 | 463 |
| 280 | 20230726 | 141700 | 1447300050 | 4600 | 4600 | 4610 | 4595 | 978 |
| 281 | 20230726 | 141600 | 1442801095 | 4585 | 4570 | 4585 | 4520 | 4056 |
| 282 | 20230726 | 141500 | 1424367115 | 4565 | 4525 | 4565 | 4525 | 576 |
| 283 | 20230726 | 141400 | 1421751370 | 4520 | 4540 | 4540 | 4520 | 1100 |
| 284 | 20230726 | 141300 | 1416765710 | 4565 | 4565 | 4565 | 4565 | 349 |
| 285 | 20230726 | 141200 | 1415172525 | 4565 | 4565 | 4565 | 4565 | 21 |
| 286 | 20230726 | 141100 | 1415076660 | 4570 | 4570 | 4570 | 4570 | 0 |
| 287 | 20230726 | 141000 | 1415076660 | 4570 | 4550 | 4570 | 4535 | 2074 |
| 288 | 20230726 | 140900 | 1405648795 | 4575 | 4575 | 4575 | 4575 | 88 |
| 289 | 20230726 | 140800 | 1405246195 | 4575 | 4575 | 4575 | 4575 | 5 |
| 290 | 20230726 | 140700 | 1405223320 | 4575 | 4550 | 4575 | 4545 | 65 |
| 291 | 20230726 | 140600 | 1404927595 | 4585 | 4590 | 4590 | 4570 | 174 |
| 292 | 20230726 | 140500 | 1404130955 | 4570 | 4600 | 4600 | 4570 | 1623 |
| 293 | 20230726 | 140400 | 1396713245 | 4600 | 4580 | 4600 | 4580 | 68 |
| 294 | 20230726 | 140300 | 1396401725 | 4595 | 4570 | 4595 | 4570 | 1662 |
| 295 | 20230726 | 140200 | 1388789025 | 4565 | 4540 | 4565 | 4540 | 346 |
| 296 | 20230726 | 140100 | 1387209835 | 4515 | 4510 | 4535 | 4510 | 3472 |
| 297 | 20230726 | 140000 | 1371498805 | 4515 | 4525 | 4525 | 4515 | 1473 |
| 298 | 20230726 | 135900 | 1364843375 | 4525 | 4535 | 4535 | 4525 | 1157 |
| 299 | 20230726 | 135800 | 1359607740 | 4535 | 4535 | 4540 | 4535 | 204 |
| 300 | 20230726 | 135700 | 1358682390 | 4535 | 4535 | 4535 | 4530 | 809 |
| 301 | 20230726 | 135600 | 1355014060 | 4535 | 4540 | 4540 | 4535 | 1809 |
| 302 | 20230726 | 135500 | 1346809685 | 4540 | 4545 | 4545 | 4540 | 50 |
| 303 | 20230726 | 135400 | 1346582585 | 4545 | 4580 | 4580 | 4545 | 1220 |
| 304 | 20230726 | 135300 | 1341029985 | 4560 | 4560 | 4560 | 4560 | 109 |
| 305 | 20230726 | 135200 | 1340532945 | 4560 | 4560 | 4560 | 4560 | 100 |
| 306 | 20230726 | 135100 | 1340076945 | 4560 | 4565 | 4565 | 4560 | 230 |
| 307 | 20230726 | 135000 | 1339027750 | 4560 | 4570 | 4570 | 4560 | 1710 |
| 308 | 20230726 | 134900 | 1331229890 | 4595 | 4595 | 4595 | 4590 | 36 |
| 309 | 20230726 | 134800 | 1331064560 | 4600 | 4595 | 4600 | 4595 | 409 |
| 310 | 20230726 | 134700 | 1329184295 | 4530 | 4530 | 4590 | 4530 | 360 |
| 311 | 20230726 | 134600 | 1327553435 | 4525 | 4530 | 4610 | 4525 | 1345 |
| 312 | 20230726 | 134500 | 1321450290 | 4530 | 4590 | 4590 | 4530 | 534 |
| 313 | 20230726 | 134400 | 1319007950 | 4590 | 4595 | 4600 | 4590 | 357 |
| 314 | 20230726 | 134300 | 1317366140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 315 | 20230726 | 134200 | 1317366140 | 4600 | 4515 | 4600 | 4515 | 1048 |
| 316 | 20230726 | 134100 | 1312564235 | 4515 | 4535 | 4535 | 4515 | 800 |
| 317 | 20230726 | 134000 | 1308950210 | 4535 | 4625 | 4625 | 4535 | 2752 |
| 318 | 20230726 | 133900 | 1296284495 | 4625 | 4640 | 4640 | 4625 | 55 |
| 319 | 20230726 | 133800 | 1296029540 | 4640 | 4640 | 4640 | 4640 | 43 |
| 320 | 20230726 | 133700 | 1295830020 | 4630 | 4640 | 4640 | 4630 | 1062 |
| 321 | 20230726 | 133600 | 1290912340 | 4650 | 4625 | 4650 | 4625 | 322 |
| 322 | 20230726 | 133500 | 1289423040 | 4625 | 4630 | 4630 | 4625 | 623 |
| 323 | 20230726 | 133400 | 1286541190 | 4630 | 4655 | 4655 | 4630 | 807 |
| 324 | 20230726 | 133300 | 1282797030 | 4630 | 4630 | 4630 | 4630 | 35 |
| 325 | 20230726 | 133200 | 1282634980 | 4630 | 4620 | 4630 | 4620 | 393 |
| 326 | 20230726 | 133100 | 1280817430 | 4625 | 4625 | 4625 | 4625 | 1 |
| 327 | 20230726 | 133000 | 1280812805 | 4605 | 4605 | 4605 | 4605 | 0 |
| 328 | 20230726 | 132900 | 1280812805 | 4605 | 4605 | 4605 | 4605 | 70 |
| 329 | 20230726 | 132800 | 1280490455 | 4600 | 4605 | 4605 | 4600 | 249 |
| 330 | 20230726 | 132700 | 1279343860 | 4625 | 4625 | 4625 | 4625 | 13 |
| 331 | 20230726 | 132600 | 1279283735 | 4625 | 4605 | 4625 | 4560 | 1534 |
| 332 | 20230726 | 132500 | 1272241280 | 4600 | 4605 | 4605 | 4600 | 565 |
| 333 | 20230726 | 132400 | 1269640790 | 4610 | 4605 | 4610 | 4560 | 989 |
| 334 | 20230726 | 132300 | 1265089840 | 4610 | 4575 | 4610 | 4575 | 777 |
| 335 | 20230726 | 132200 | 1261519400 | 4575 | 4625 | 4625 | 4490 | 6649 |
| 336 | 20230726 | 132100 | 1231320985 | 4630 | 4635 | 4635 | 4630 | 1905 |
| 337 | 20230726 | 132000 | 1222499290 | 4630 | 4690 | 4690 | 4630 | 2410 |
| 338 | 20230726 | 131900 | 1211334270 | 4680 | 4640 | 4680 | 4640 | 855 |
| 339 | 20230726 | 131800 | 1207345075 | 4625 | 4625 | 4625 | 4620 | 706 |
| 340 | 20230726 | 131700 | 1204081205 | 4625 | 4620 | 4625 | 4620 | 436 |
| 341 | 20230726 | 131600 | 1202066455 | 4605 | 4605 | 4605 | 4605 | 0 |
| 342 | 20230726 | 131500 | 1202066455 | 4605 | 4605 | 4605 | 4605 | 0 |
| 343 | 20230726 | 131400 | 1202066455 | 4605 | 4630 | 4635 | 4600 | 598 |
| 344 | 20230726 | 131300 | 1199301240 | 4600 | 4600 | 4600 | 4600 | 2 |
| 345 | 20230726 | 131200 | 1199292040 | 4600 | 4600 | 4600 | 4600 | 6 |
| 346 | 20230726 | 131100 | 1199264440 | 4585 | 4585 | 4600 | 4585 | 868 |
| 347 | 20230726 | 131000 | 1195283305 | 4595 | 4590 | 4595 | 4590 | 167 |
| 348 | 20230726 | 130900 | 1194516550 | 4590 | 4595 | 4595 | 4590 | 52 |
| 349 | 20230726 | 130800 | 1194277865 | 4595 | 4620 | 4630 | 4595 | 462 |
| 350 | 20230726 | 130700 | 1192144380 | 4625 | 4625 | 4625 | 4625 | 1 |
| 351 | 20230726 | 130600 | 1192139755 | 4630 | 4630 | 4630 | 4630 | 215 |
| 352 | 20230726 | 130500 | 1191144305 | 4630 | 4630 | 4630 | 4630 | 2 |
| 353 | 20230726 | 130400 | 1191135045 | 4630 | 4630 | 4630 | 4630 | 2 |
| 354 | 20230726 | 130300 | 1191125785 | 4600 | 4625 | 4635 | 4600 | 1228 |
| 355 | 20230726 | 130200 | 1185462370 | 4640 | 4640 | 4640 | 4640 | 0 |
| 356 | 20230726 | 130100 | 1185462370 | 4640 | 4630 | 4640 | 4630 | 132 |
| 357 | 20230726 | 130000 | 1184851010 | 4645 | 4655 | 4655 | 4635 | 63 |
| 358 | 20230726 | 125900 | 1184558785 | 4655 | 4655 | 4655 | 4655 | 115 |
| 359 | 20230726 | 125800 | 1184023460 | 4655 | 4655 | 4655 | 4650 | 110 |
| 360 | 20230726 | 125700 | 1183511645 | 4655 | 4655 | 4655 | 4655 | 1 |
| 361 | 20230726 | 125600 | 1183506990 | 4620 | 4620 | 4620 | 4620 | 0 |
| 362 | 20230726 | 125500 | 1183506990 | 4620 | 4625 | 4625 | 4620 | 243 |
| 363 | 20230726 | 125400 | 1182384250 | 4620 | 4620 | 4660 | 4620 | 708 |
| 364 | 20230726 | 125300 | 1179110620 | 4620 | 4615 | 4620 | 4600 | 163 |
| 365 | 20230726 | 125200 | 1178358970 | 4610 | 4615 | 4615 | 4610 | 45 |
| 366 | 20230726 | 125100 | 1178151460 | 4615 | 4620 | 4620 | 4615 | 195 |
| 367 | 20230726 | 125000 | 1177250935 | 4620 | 4620 | 4620 | 4620 | 302 |
| 368 | 20230726 | 124900 | 1175855695 | 4615 | 4615 | 4615 | 4615 | 22 |
| 369 | 20230726 | 124800 | 1175754165 | 4615 | 4590 | 4615 | 4590 | 650 |
| 370 | 20230726 | 124700 | 1172766090 | 4585 | 4585 | 4585 | 4580 | 152 |
| 371 | 20230726 | 124600 | 1172069865 | 4575 | 4575 | 4595 | 4575 | 823 |
| 372 | 20230726 | 124500 | 1168301715 | 4565 | 4580 | 4580 | 4565 | 110 |
| 373 | 20230726 | 124400 | 1167798730 | 4580 | 4575 | 4580 | 4575 | 57 |
| 374 | 20230726 | 124300 | 1167537910 | 4575 | 4580 | 4580 | 4570 | 1668 |
| 375 | 20230726 | 124200 | 1159902200 | 4570 | 4580 | 4580 | 4570 | 555 |
| 376 | 20230726 | 124100 | 1157364610 | 4580 | 4580 | 4580 | 4580 | 15 |
| 377 | 20230726 | 124000 | 1157295910 | 4580 | 4580 | 4580 | 4580 | 23 |
| 378 | 20230726 | 123900 | 1157190570 | 4575 | 4575 | 4575 | 4575 | 378 |
| 379 | 20230726 | 123800 | 1155461220 | 4575 | 4570 | 4575 | 4570 | 70 |
| 380 | 20230726 | 123700 | 1155141315 | 4570 | 4570 | 4570 | 4570 | 59 |
| 381 | 20230726 | 123600 | 1154871685 | 4565 | 4545 | 4565 | 4545 | 3931 |
| 382 | 20230726 | 123500 | 1136946855 | 4510 | 4595 | 4600 | 4505 | 10962 |
| 383 | 20230726 | 123400 | 1087085935 | 4645 | 4625 | 4645 | 4625 | 1095 |
| 384 | 20230726 | 123300 | 1082006870 | 4595 | 4595 | 4595 | 4595 | 384 |
| 385 | 20230726 | 123200 | 1080242390 | 4595 | 4605 | 4605 | 4595 | 600 |
| 386 | 20230726 | 123100 | 1077484415 | 4630 | 4630 | 4630 | 4600 | 534 |
| 387 | 20230726 | 123000 | 1075017655 | 4630 | 4620 | 4630 | 4575 | 7533 |
| 388 | 20230726 | 122900 | 1040418710 | 4620 | 4640 | 4640 | 4620 | 2800 |
| 389 | 20230726 | 122800 | 1027478175 | 4645 | 4655 | 4660 | 4645 | 316 |
| 390 | 20230726 | 122700 | 1026006265 | 4655 | 4655 | 4655 | 4655 | 100 |
| 391 | 20230726 | 122600 | 1025540765 | 4655 | 4650 | 4655 | 4650 | 250 |
| 392 | 20230726 | 122500 | 1024377265 | 4650 | 4650 | 4650 | 4650 | 64 |
| 393 | 20230726 | 122400 | 1024079665 | 4650 | 4635 | 4650 | 4635 | 857 |
| 394 | 20230726 | 122300 | 1020095145 | 4645 | 4640 | 4650 | 4640 | 4901 |
| 395 | 20230726 | 122200 | 997354005 | 4640 | 4645 | 4650 | 4640 | 4936 |
| 396 | 20230726 | 122100 | 974443815 | 4645 | 4645 | 4645 | 4645 | 583 |
| 397 | 20230726 | 122000 | 971735780 | 4645 | 4645 | 4645 | 4645 | 0 |
| 398 | 20230726 | 121900 | 971735780 | 4645 | 4645 | 4645 | 4645 | 1215 |
| 399 | 20230726 | 121800 | 966092105 | 4650 | 4645 | 4650 | 4645 | 119 |
| 400 | 20230726 | 121700 | 965539155 | 4650 | 4645 | 4650 | 4645 | 56 |
| 401 | 20230726 | 121600 | 965278855 | 4645 | 4645 | 4645 | 4645 | 143 |
| 402 | 20230726 | 121500 | 964614620 | 4645 | 4650 | 4650 | 4645 | 240 |
| 403 | 20230726 | 121400 | 963498720 | 4650 | 4645 | 4650 | 4645 | 1106 |
| 404 | 20230726 | 121300 | 958356245 | 4645 | 4645 | 4645 | 4645 | 15 |
| 405 | 20230726 | 121200 | 958286570 | 4645 | 4650 | 4650 | 4645 | 443 |
| 406 | 20230726 | 121100 | 956228780 | 4645 | 4645 | 4645 | 4645 | 19 |
| 407 | 20230726 | 121000 | 956140525 | 4645 | 4645 | 4645 | 4645 | 431 |
| 408 | 20230726 | 120900 | 954138530 | 4650 | 4640 | 4650 | 4640 | 91 |
| 409 | 20230726 | 120800 | 953716090 | 4650 | 4645 | 4650 | 4640 | 568 |
| 410 | 20230726 | 120700 | 951077785 | 4650 | 4645 | 4650 | 4645 | 862 |
| 411 | 20230726 | 120600 | 947072995 | 4665 | 4665 | 4665 | 4665 | 30 |
| 412 | 20230726 | 120500 | 946933045 | 4665 | 4655 | 4665 | 4655 | 252 |
| 413 | 20230726 | 120400 | 945758745 | 4660 | 4660 | 4660 | 4660 | 62 |
| 414 | 20230726 | 120300 | 945469825 | 4645 | 4645 | 4645 | 4640 | 172 |
| 415 | 20230726 | 120200 | 944671175 | 4645 | 4660 | 4660 | 4645 | 94 |
| 416 | 20230726 | 120100 | 944233900 | 4640 | 4665 | 4665 | 4640 | 1279 |
| 417 | 20230726 | 120000 | 938290845 | 4660 | 4655 | 4665 | 4655 | 133 |
| 418 | 20230726 | 115900 | 937671630 | 4650 | 4650 | 4650 | 4650 | 22 |
| 419 | 20230726 | 115800 | 937569330 | 4640 | 4640 | 4640 | 4640 | 0 |
| 420 | 20230726 | 115700 | 937569330 | 4640 | 4640 | 4640 | 4640 | 724 |
| 421 | 20230726 | 115600 | 934209970 | 4640 | 4645 | 4645 | 4640 | 261 |
| 422 | 20230726 | 115500 | 932998340 | 4645 | 4645 | 4645 | 4645 | 16 |
| 423 | 20230726 | 115400 | 932924020 | 4635 | 4635 | 4635 | 4635 | 1714 |
| 424 | 20230726 | 115300 | 924979630 | 4625 | 4670 | 4675 | 4625 | 430 |
| 425 | 20230726 | 115200 | 922986410 | 4685 | 4685 | 4685 | 4685 | 0 |
| 426 | 20230726 | 115100 | 922986410 | 4685 | 4685 | 4685 | 4685 | 4 |
| 427 | 20230726 | 115000 | 922967670 | 4645 | 4645 | 4645 | 4645 | 500 |
| 428 | 20230726 | 114900 | 920645170 | 4640 | 4640 | 4640 | 4640 | 0 |
| 429 | 20230726 | 114800 | 920645170 | 4640 | 4685 | 4685 | 4640 | 806 |
| 430 | 20230726 | 114700 | 916902595 | 4650 | 4650 | 4650 | 4650 | 517 |
| 431 | 20230726 | 114600 | 914498545 | 4650 | 4675 | 4675 | 4650 | 392 |
| 432 | 20230726 | 114500 | 912669675 | 4670 | 4685 | 4685 | 4670 | 6 |
| 433 | 20230726 | 114400 | 912641580 | 4685 | 4685 | 4685 | 4685 | 209 |
| 434 | 20230726 | 114300 | 911662415 | 4650 | 4665 | 4665 | 4650 | 313 |
| 435 | 20230726 | 114200 | 910204625 | 4665 | 4680 | 4680 | 4660 | 1060 |
| 436 | 20230726 | 114100 | 905250375 | 4685 | 4685 | 4685 | 4685 | 495 |
| 437 | 20230726 | 114000 | 902931300 | 4685 | 4690 | 4690 | 4685 | 2093 |
| 438 | 20230726 | 113900 | 893119655 | 4690 | 4690 | 4690 | 4690 | 0 |
| 439 | 20230726 | 113800 | 893119655 | 4690 | 4690 | 4690 | 4690 | 470 |
| 440 | 20230726 | 113700 | 890915355 | 4720 | 4720 | 4720 | 4720 | 0 |
| 441 | 20230726 | 113600 | 890915355 | 4720 | 4705 | 4720 | 4705 | 10 |
| 442 | 20230726 | 113500 | 890868185 | 4690 | 4690 | 4690 | 4690 | 10 |
| 443 | 20230726 | 113400 | 890821285 | 4690 | 4695 | 4700 | 4690 | 833 |
| 444 | 20230726 | 113300 | 886907665 | 4680 | 4685 | 4685 | 4680 | 108 |
| 445 | 20230726 | 113200 | 886401910 | 4680 | 4680 | 4680 | 4680 | 0 |
| 446 | 20230726 | 113100 | 886401910 | 4680 | 4680 | 4680 | 4680 | 0 |
| 447 | 20230726 | 113000 | 886401910 | 4680 | 4685 | 4685 | 4680 | 225 |
| 448 | 20230726 | 112900 | 885348820 | 4680 | 4680 | 4680 | 4680 | 10 |
| 449 | 20230726 | 112800 | 885302020 | 4665 | 4665 | 4665 | 4665 | 0 |
| 450 | 20230726 | 112700 | 885302020 | 4665 | 4665 | 4665 | 4665 | 170 |
| 451 | 20230726 | 112600 | 884508970 | 4650 | 4650 | 4650 | 4650 | 253 |
| 452 | 20230726 | 112500 | 883332520 | 4650 | 4650 | 4650 | 4650 | 120 |
| 453 | 20230726 | 112400 | 882774520 | 4645 | 4650 | 4655 | 4645 | 2033 |
| 454 | 20230726 | 112300 | 873328270 | 4645 | 4645 | 4645 | 4645 | 200 |
| 455 | 20230726 | 112200 | 872399270 | 4660 | 4660 | 4660 | 4660 | 78 |
| 456 | 20230726 | 112100 | 872035790 | 4650 | 4665 | 4665 | 4650 | 300 |
| 457 | 20230726 | 112000 | 870640275 | 4665 | 4635 | 4665 | 4635 | 11 |
| 458 | 20230726 | 111900 | 870589260 | 4635 | 4630 | 4665 | 4625 | 302 |
| 459 | 20230726 | 111800 | 869190145 | 4625 | 4660 | 4665 | 4620 | 1570 |
| 460 | 20230726 | 111700 | 861898595 | 4665 | 4665 | 4665 | 4665 | 2 |
| 461 | 20230726 | 111600 | 861889265 | 4660 | 4680 | 4680 | 4660 | 401 |
| 462 | 20230726 | 111500 | 860018505 | 4685 | 4690 | 4690 | 4685 | 3 |
| 463 | 20230726 | 111400 | 860004445 | 4690 | 4685 | 4690 | 4685 | 35 |
| 464 | 20230726 | 111300 | 859840445 | 4690 | 4685 | 4690 | 4685 | 40 |
| 465 | 20230726 | 111200 | 859652880 | 4685 | 4685 | 4690 | 4685 | 78 |
| 466 | 20230726 | 111100 | 859287185 | 4685 | 4650 | 4685 | 4650 | 688 |
| 467 | 20230726 | 111000 | 856080865 | 4650 | 4660 | 4660 | 4650 | 6 |
| 468 | 20230726 | 110900 | 856052945 | 4655 | 4655 | 4655 | 4655 | 47 |
| 469 | 20230726 | 110800 | 855834160 | 4655 | 4610 | 4655 | 4610 | 57 |
| 470 | 20230726 | 110700 | 855569970 | 4585 | 4690 | 4690 | 4585 | 2930 |
| 471 | 20230726 | 110600 | 841991050 | 4660 | 4690 | 4690 | 4660 | 1412 |
| 472 | 20230726 | 110500 | 835404455 | 4695 | 4695 | 4695 | 4695 | 63 |
| 473 | 20230726 | 110400 | 835108670 | 4695 | 4695 | 4695 | 4695 | 9 |
| 474 | 20230726 | 110300 | 835066415 | 4700 | 4700 | 4700 | 4700 | 156 |
| 475 | 20230726 | 110200 | 834333215 | 4690 | 4690 | 4690 | 4685 | 119 |
| 476 | 20230726 | 110100 | 833775205 | 4690 | 4670 | 4690 | 4655 | 392 |
| 477 | 20230726 | 110000 | 831947005 | 4690 | 4665 | 4690 | 4655 | 156 |
| 478 | 20230726 | 105900 | 831219315 | 4660 | 4660 | 4660 | 4660 | 230 |
| 479 | 20230726 | 105800 | 830147515 | 4655 | 4700 | 4700 | 4650 | 422 |
| 480 | 20230726 | 105700 | 828180820 | 4700 | 4700 | 4700 | 4700 | 51 |
| 481 | 20230726 | 105600 | 827941120 | 4700 | 4700 | 4700 | 4700 | 1303 |
| 482 | 20230726 | 105500 | 821817020 | 4710 | 4690 | 4710 | 4690 | 1910 |
| 483 | 20230726 | 105400 | 812837200 | 4695 | 4700 | 4700 | 4690 | 595 |
| 484 | 20230726 | 105300 | 810042980 | 4700 | 4690 | 4700 | 4690 | 1372 |
| 485 | 20230726 | 105200 | 803601215 | 4685 | 4680 | 4690 | 4680 | 1192 |
| 486 | 20230726 | 105100 | 798012735 | 4685 | 4665 | 4685 | 4630 | 1339 |
| 487 | 20230726 | 105000 | 791752580 | 4665 | 4660 | 4665 | 4625 | 1101 |
| 488 | 20230726 | 104900 | 786630140 | 4625 | 4580 | 4660 | 4580 | 1053 |
| 489 | 20230726 | 104800 | 781777230 | 4600 | 4625 | 4625 | 4575 | 4617 |
| 490 | 20230726 | 104700 | 760569335 | 4625 | 4655 | 4660 | 4620 | 2312 |
| 491 | 20230726 | 104600 | 749864540 | 4650 | 4665 | 4665 | 4650 | 4763 |
| 492 | 20230726 | 104500 | 727694675 | 4670 | 4670 | 4680 | 4670 | 189 |
| 493 | 20230726 | 104400 | 726811465 | 4680 | 4680 | 4680 | 4680 | 149 |
| 494 | 20230726 | 104300 | 726114145 | 4660 | 4665 | 4665 | 4660 | 1430 |
| 495 | 20230726 | 104200 | 719450340 | 4660 | 4665 | 4665 | 4660 | 941 |
| 496 | 20230726 | 104100 | 715062890 | 4680 | 4670 | 4680 | 4670 | 520 |
| 497 | 20230726 | 104000 | 712634390 | 4670 | 4680 | 4680 | 4670 | 65 |
| 498 | 20230726 | 103900 | 712330440 | 4680 | 4660 | 4680 | 4660 | 179 |
| 499 | 20230726 | 103800 | 711495465 | 4660 | 4660 | 4680 | 4660 | 1991 |
| 500 | 20230726 | 103700 | 702216965 | 4660 | 4680 | 4680 | 4660 | 1667 |
| 501 | 20230726 | 103600 | 694445555 | 4680 | 4670 | 4680 | 4670 | 113 |
| 502 | 20230726 | 103500 | 693917835 | 4690 | 4670 | 4690 | 4670 | 41 |
| 503 | 20230726 | 103400 | 693726345 | 4670 | 4670 | 4670 | 4670 | 451 |
| 504 | 20230726 | 103300 | 691620175 | 4670 | 4670 | 4675 | 4670 | 799 |
| 505 | 20230726 | 103200 | 687888840 | 4670 | 4675 | 4690 | 4670 | 670 |
| 506 | 20230726 | 103100 | 684757610 | 4675 | 4670 | 4690 | 4670 | 461 |
| 507 | 20230726 | 103000 | 682603710 | 4670 | 4700 | 4700 | 4655 | 6878 |
| 508 | 20230726 | 102900 | 650434660 | 4700 | 4700 | 4700 | 4700 | 3031 |
| 509 | 20230726 | 102800 | 636188960 | 4700 | 4705 | 4705 | 4700 | 510 |
| 510 | 20230726 | 102700 | 633789510 | 4705 | 4705 | 4705 | 4705 | 60 |
| 511 | 20230726 | 102600 | 633507210 | 4710 | 4700 | 4710 | 4700 | 609 |
| 512 | 20230726 | 102500 | 630643910 | 4700 | 4705 | 4705 | 4700 | 2581 |
| 513 | 20230726 | 102400 | 618505075 | 4705 | 4715 | 4715 | 4705 | 712 |
| 514 | 20230726 | 102300 | 615151345 | 4715 | 4725 | 4725 | 4710 | 4333 |
| 515 | 20230726 | 102200 | 594733400 | 4730 | 4735 | 4735 | 4730 | 2264 |
| 516 | 20230726 | 102100 | 584022660 | 4735 | 4740 | 4740 | 4730 | 981 |
| 517 | 20230726 | 102000 | 579377985 | 4740 | 4755 | 4755 | 4740 | 2103 |
| 518 | 20230726 | 101900 | 569406690 | 4745 | 4755 | 4755 | 4745 | 40 |
| 519 | 20230726 | 101800 | 569216840 | 4755 | 4750 | 4755 | 4745 | 4393 |
| 520 | 20230726 | 101700 | 548350585 | 4755 | 4760 | 4760 | 4750 | 1365 |
| 521 | 20230726 | 101600 | 541859875 | 4760 | 4775 | 4775 | 4760 | 1730 |
| 522 | 20230726 | 101500 | 533608920 | 4775 | 4760 | 4775 | 4760 | 389 |
| 523 | 20230726 | 101400 | 531755120 | 4760 | 4765 | 4765 | 4760 | 456 |
| 524 | 20230726 | 101300 | 529584500 | 4760 | 4765 | 4765 | 4760 | 750 |
| 525 | 20230726 | 101200 | 526011620 | 4765 | 4760 | 4770 | 4760 | 849 |
| 526 | 20230726 | 101100 | 521965960 | 4765 | 4765 | 4770 | 4765 | 321 |
| 527 | 20230726 | 101000 | 520435895 | 4765 | 4770 | 4770 | 4765 | 1741 |
| 528 | 20230726 | 100900 | 512131810 | 4775 | 4780 | 4780 | 4775 | 312 |
| 529 | 20230726 | 100800 | 510640760 | 4780 | 4780 | 4780 | 4780 | 606 |
| 530 | 20230726 | 100700 | 507744080 | 4780 | 4780 | 4780 | 4780 | 786 |
| 531 | 20230726 | 100600 | 503987000 | 4780 | 4780 | 4780 | 4775 | 1358 |
| 532 | 20230726 | 100500 | 497500490 | 4830 | 4795 | 4830 | 4785 | 4107 |
| 533 | 20230726 | 100400 | 477835965 | 4795 | 4800 | 4800 | 4795 | 559 |
| 534 | 20230726 | 100300 | 475155120 | 4795 | 4800 | 4800 | 4795 | 2937 |
| 535 | 20230726 | 100200 | 461058080 | 4800 | 4825 | 4835 | 4800 | 947 |
| 536 | 20230726 | 100100 | 456504385 | 4820 | 4820 | 4835 | 4820 | 108 |
| 537 | 20230726 | 100000 | 455983795 | 4825 | 4820 | 4825 | 4820 | 1639 |
| 538 | 20230726 | 095900 | 448076655 | 4825 | 4820 | 4825 | 4820 | 1007 |
| 539 | 20230726 | 095800 | 443217915 | 4820 | 4830 | 4830 | 4820 | 373 |
| 540 | 20230726 | 095700 | 441417585 | 4835 | 4845 | 4865 | 4835 | 918 |
| 541 | 20230726 | 095600 | 436973825 | 4845 | 4850 | 4850 | 4845 | 244 |
| 542 | 20230726 | 095500 | 435790925 | 4850 | 4855 | 4855 | 4850 | 55 |
| 543 | 20230726 | 095400 | 435524055 | 4865 | 4850 | 4865 | 4850 | 427 |
| 544 | 20230726 | 095300 | 433453065 | 4855 | 4855 | 4855 | 4855 | 252 |
| 545 | 20230726 | 095200 | 432229605 | 4850 | 4855 | 4865 | 4850 | 299 |
| 546 | 20230726 | 095100 | 430778350 | 4855 | 4855 | 4855 | 4855 | 11 |
| 547 | 20230726 | 095000 | 430724945 | 4865 | 4860 | 4865 | 4855 | 803 |
| 548 | 20230726 | 094900 | 426822945 | 4860 | 4860 | 4860 | 4860 | 186 |
| 549 | 20230726 | 094800 | 425918985 | 4860 | 4875 | 4875 | 4860 | 134 |
| 550 | 20230726 | 094700 | 425267275 | 4865 | 4865 | 4865 | 4865 | 275 |
| 551 | 20230726 | 094600 | 423929400 | 4850 | 4860 | 4865 | 4850 | 1320 |
| 552 | 20230726 | 094500 | 417521490 | 4865 | 4865 | 4865 | 4865 | 318 |
| 553 | 20230726 | 094400 | 415974420 | 4865 | 4875 | 4875 | 4865 | 305 |
| 554 | 20230726 | 094300 | 414490545 | 4880 | 4860 | 4880 | 4860 | 393 |
| 555 | 20230726 | 094200 | 412580265 | 4835 | 4865 | 4865 | 4835 | 316 |
| 556 | 20230726 | 094100 | 411048485 | 4865 | 4885 | 4885 | 4865 | 672 |
| 557 | 20230726 | 094000 | 407771465 | 4885 | 4895 | 4895 | 4885 | 40 |
| 558 | 20230726 | 093900 | 407575865 | 4865 | 4865 | 4865 | 4865 | 500 |
| 559 | 20230726 | 093800 | 405143365 | 4865 | 4890 | 4890 | 4865 | 35 |
| 560 | 20230726 | 093700 | 404972240 | 4890 | 4890 | 4890 | 4890 | 219 |
| 561 | 20230726 | 093600 | 403901330 | 4895 | 4890 | 4895 | 4890 | 303 |
| 562 | 20230726 | 093500 | 402418905 | 4895 | 4835 | 4895 | 4835 | 867 |
| 563 | 20230726 | 093400 | 398210510 | 4905 | 4835 | 4905 | 4835 | 1030 |
| 564 | 20230726 | 093300 | 393207720 | 4870 | 4870 | 4870 | 4870 | 53 |
| 565 | 20230726 | 093200 | 392949610 | 4835 | 4865 | 4870 | 4835 | 1508 |
| 566 | 20230726 | 093100 | 385620060 | 4870 | 4860 | 4870 | 4835 | 1700 |
| 567 | 20230726 | 093000 | 377357115 | 4825 | 4835 | 4840 | 4825 | 296 |
| 568 | 20230726 | 092900 | 375926385 | 4835 | 4790 | 4835 | 4790 | 1807 |
| 569 | 20230726 | 092800 | 367205585 | 4820 | 4775 | 4820 | 4775 | 1295 |
| 570 | 20230726 | 092700 | 360998210 | 4775 | 4775 | 4805 | 4775 | 1968 |
| 571 | 20230726 | 092600 | 351600245 | 4775 | 4775 | 4785 | 4775 | 2840 |
| 572 | 20230726 | 092500 | 338038185 | 4770 | 4775 | 4775 | 4770 | 1146 |
| 573 | 20230726 | 092400 | 332571760 | 4770 | 4780 | 4780 | 4770 | 1522 |
| 574 | 20230726 | 092300 | 325305180 | 4775 | 4775 | 4775 | 4775 | 2595 |
| 575 | 20230726 | 092200 | 312914055 | 4785 | 4775 | 4785 | 4770 | 322 |
| 576 | 20230726 | 092100 | 311377495 | 4785 | 4780 | 4785 | 4770 | 530 |
| 577 | 20230726 | 092000 | 308843300 | 4795 | 4780 | 4795 | 4770 | 3000 |
| 578 | 20230726 | 091900 | 294518990 | 4780 | 4780 | 4780 | 4780 | 433 |
| 579 | 20230726 | 091800 | 292449250 | 4785 | 4785 | 4795 | 4780 | 1128 |
| 580 | 20230726 | 091700 | 287055230 | 4795 | 4790 | 4795 | 4785 | 515 |
| 581 | 20230726 | 091600 | 284590715 | 4785 | 4810 | 4825 | 4755 | 8690 |
| 582 | 20230726 | 091500 | 243048515 | 4810 | 4810 | 4810 | 4810 | 294 |
| 583 | 20230726 | 091400 | 241634375 | 4835 | 4820 | 4835 | 4790 | 3657 |
| 584 | 20230726 | 091300 | 224056425 | 4825 | 4835 | 4835 | 4810 | 612 |
| 585 | 20230726 | 091200 | 221103275 | 4835 | 4830 | 4865 | 4830 | 136 |
| 586 | 20230726 | 091100 | 220445515 | 4840 | 4830 | 4840 | 4830 | 466 |
| 587 | 20230726 | 091000 | 218192695 | 4830 | 4795 | 4830 | 4790 | 1607 |
| 588 | 20230726 | 090900 | 210476630 | 4780 | 4785 | 4795 | 4780 | 3475 |
| 589 | 20230726 | 090800 | 193861935 | 4810 | 4795 | 4810 | 4780 | 6993 |
| 590 | 20230726 | 090700 | 160300320 | 4795 | 4865 | 4865 | 4795 | 12405 |
| 591 | 20230726 | 090600 | 100598250 | 4830 | 4840 | 4870 | 4820 | 3065 |
| 592 | 20230726 | 090500 | 85775905 | 4845 | 4870 | 4870 | 4845 | 7330 |
| 593 | 20230726 | 090400 | 50164945 | 4865 | 4860 | 4870 | 4860 | 1785 |
| 594 | 20230726 | 090300 | 41480340 | 4860 | 4865 | 4865 | 4850 | 3360 |
| 595 | 20230726 | 090200 | 25166775 | 4870 | 4895 | 4900 | 4870 | 2660 |
| 596 | 20230726 | 090100 | 12155000 | 4900 | 4905 | 4905 | 4900 | 688 |
| 597 | 20230726 | 090000 | 8780800 | 4900 | 4900 | 4900 | 4900 | 1692 |