30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 11030 |
| 3 | 20230726 | 190700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20230726 | 190600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20230726 | 190500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20230726 | 190400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20230726 | 190300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20230726 | 190200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20230726 | 190100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20230726 | 190000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20230726 | 185900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20230726 | 185800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20230726 | 185700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20230726 | 185600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20230726 | 185500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20230726 | 185400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20230726 | 185300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20230726 | 185200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20230726 | 185100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20230726 | 185000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20230726 | 184900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20230726 | 184800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20230726 | 184700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20230726 | 184600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20230726 | 184500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20230726 | 184400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20230726 | 184300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20230726 | 184200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20230726 | 184100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20230726 | 184000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20230726 | 183900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20230726 | 183800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 11030 |
| 33 | 20230726 | 183700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20230726 | 183600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20230726 | 183500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20230726 | 183400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20230726 | 183300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20230726 | 183200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20230726 | 183100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20230726 | 183000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20230726 | 182900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20230726 | 182800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20230726 | 182700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20230726 | 182600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20230726 | 182500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20230726 | 182400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20230726 | 182300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20230726 | 182200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20230726 | 182100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20230726 | 182000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20230726 | 181900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20230726 | 181800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20230726 | 181700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20230726 | 181600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20230726 | 181500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20230726 | 181400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20230726 | 181300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20230726 | 181200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20230726 | 181100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20230726 | 181000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20230726 | 180900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20230726 | 180800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 11030 |
| 63 | 20230726 | 180700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20230726 | 180600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20230726 | 180500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20230726 | 180400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20230726 | 180300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20230726 | 180200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20230726 | 180100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20230726 | 180000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20230726 | 175900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20230726 | 175800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20230726 | 175700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20230726 | 175600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20230726 | 175500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20230726 | 175400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20230726 | 175300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20230726 | 175200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20230726 | 175100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20230726 | 175000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20230726 | 174900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20230726 | 174800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20230726 | 174700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20230726 | 174600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20230726 | 174500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20230726 | 174400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20230726 | 174300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20230726 | 174200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20230726 | 174100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20230726 | 174000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20230726 | 173900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20230726 | 173800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 11030 |
| 93 | 20230726 | 173700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20230726 | 173600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20230726 | 173500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20230726 | 173400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20230726 | 173300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20230726 | 173200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20230726 | 173100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20230726 | 173000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20230726 | 172900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20230726 | 172800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20230726 | 172700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20230726 | 172600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20230726 | 172500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20230726 | 172400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20230726 | 172300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20230726 | 172200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20230726 | 172100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20230726 | 172000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20230726 | 171900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20230726 | 171800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20230726 | 171700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20230726 | 171600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20230726 | 171500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20230726 | 171400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20230726 | 171300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20230726 | 171200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20230726 | 171100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20230726 | 171000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20230726 | 170900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20230726 | 170800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 11030 |
| 123 | 20230726 | 170700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20230726 | 170600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20230726 | 170500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20230726 | 170400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20230726 | 170300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20230726 | 170200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20230726 | 170100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20230726 | 170000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20230726 | 165900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20230726 | 165800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20230726 | 165700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20230726 | 165600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20230726 | 165500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20230726 | 165400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20230726 | 165300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20230726 | 165200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20230726 | 165100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20230726 | 165000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20230726 | 164900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20230726 | 164800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20230726 | 164700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20230726 | 164600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20230726 | 164500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20230726 | 164400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20230726 | 164300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20230726 | 164200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20230726 | 164100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20230726 | 164000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20230726 | 163900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20230726 | 163800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 11030 |
| 153 | 20230726 | 163700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20230726 | 163600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20230726 | 163500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20230726 | 163400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20230726 | 163300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20230726 | 163200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20230726 | 163100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20230726 | 163000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20230726 | 162900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20230726 | 162800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20230726 | 162700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20230726 | 162600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20230726 | 162500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20230726 | 162400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20230726 | 162300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20230726 | 162200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20230726 | 162100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20230726 | 162000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20230726 | 161900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20230726 | 161800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20230726 | 161700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20230726 | 161600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20230726 | 161500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20230726 | 161400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20230726 | 161300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20230726 | 161200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20230726 | 161100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20230726 | 161000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20230726 | 160900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20230726 | 160800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 11030 |
| 183 | 20230726 | 160700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20230726 | 160600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20230726 | 160500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20230726 | 160400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20230726 | 160300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20230726 | 160200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20230726 | 160100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20230726 | 160000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20230726 | 155900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20230726 | 155800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20230726 | 155700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20230726 | 155600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20230726 | 155500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20230726 | 155400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20230726 | 155300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20230726 | 155200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20230726 | 155100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20230726 | 155000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20230726 | 154900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20230726 | 154800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20230726 | 154700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20230726 | 154600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20230726 | 154500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20230726 | 154400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20230726 | 154300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20230726 | 154200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20230726 | 154100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20230726 | 154000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20230726 | 153900 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20230726 | 153800 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 11030 |
| 213 | 20230726 | 153700 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20230726 | 153600 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20230726 | 153500 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20230726 | 153400 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20230726 | 153300 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20230726 | 153200 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20230726 | 153100 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20230726 | 153000 | 1267621130 | 3835 | 3835 | 3835 | 3835 | 11030 |
| 221 | 20230726 | 152900 | 1225321080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 222 | 20230726 | 152800 | 1225321080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 223 | 20230726 | 152700 | 1225321080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 224 | 20230726 | 152600 | 1225321080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 225 | 20230726 | 152500 | 1225321080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 226 | 20230726 | 152400 | 1225321080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 227 | 20230726 | 152300 | 1225321080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 228 | 20230726 | 152200 | 1225321080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 229 | 20230726 | 152100 | 1225321080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 230 | 20230726 | 152000 | 1225321080 | 3885 | 3885 | 3885 | 3885 | 0 |
| 231 | 20230726 | 151900 | 1225321080 | 3885 | 3875 | 3885 | 3865 | 1228 |
| 232 | 20230726 | 151800 | 1220572835 | 3875 | 3880 | 3880 | 3875 | 504 |
| 233 | 20230726 | 151700 | 1218617835 | 3890 | 3890 | 3890 | 3890 | 79 |
| 234 | 20230726 | 151600 | 1218310525 | 3890 | 3890 | 3890 | 3890 | 18 |
| 235 | 20230726 | 151500 | 1218240505 | 3920 | 3920 | 3920 | 3920 | 0 |
| 236 | 20230726 | 151400 | 1218240505 | 3920 | 3920 | 3920 | 3920 | 2 |
| 237 | 20230726 | 151300 | 1218232665 | 3860 | 3865 | 3930 | 3860 | 4188 |
| 238 | 20230726 | 151200 | 1201989950 | 3865 | 3865 | 3865 | 3865 | 531 |
| 239 | 20230726 | 151100 | 1199937635 | 3865 | 3875 | 3875 | 3865 | 103 |
| 240 | 20230726 | 151000 | 1199539530 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20230726 | 150900 | 1199539530 | 3890 | 3860 | 3900 | 3860 | 352 |
| 242 | 20230726 | 150800 | 1198174695 | 3870 | 3885 | 3885 | 3860 | 1172 |
| 243 | 20230726 | 150700 | 1193643380 | 3885 | 3890 | 3890 | 3880 | 222 |
| 244 | 20230726 | 150600 | 1192779815 | 3910 | 3890 | 3910 | 3890 | 733 |
| 245 | 20230726 | 150500 | 1189925110 | 3885 | 3885 | 3885 | 3885 | 71 |
| 246 | 20230726 | 150400 | 1189649275 | 3895 | 3880 | 3895 | 3880 | 100 |
| 247 | 20230726 | 150300 | 1189261110 | 3870 | 3880 | 3880 | 3870 | 205 |
| 248 | 20230726 | 150200 | 1188466995 | 3870 | 3895 | 3895 | 3870 | 2158 |
| 249 | 20230726 | 150100 | 1180094020 | 3880 | 3880 | 3880 | 3880 | 200 |
| 250 | 20230726 | 150000 | 1179318020 | 3885 | 3885 | 3885 | 3885 | 0 |
| 251 | 20230726 | 145900 | 1179318020 | 3885 | 3890 | 3925 | 3885 | 1798 |
| 252 | 20230726 | 145800 | 1172325155 | 3890 | 3890 | 3945 | 3890 | 4220 |
| 253 | 20230726 | 145700 | 1155735450 | 3890 | 3890 | 3890 | 3890 | 400 |
| 254 | 20230726 | 145600 | 1154179450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 255 | 20230726 | 145500 | 1154179450 | 3875 | 3875 | 3875 | 3875 | 38 |
| 256 | 20230726 | 145400 | 1154032200 | 3875 | 3880 | 3880 | 3865 | 919 |
| 257 | 20230726 | 145300 | 1150474470 | 3885 | 3885 | 3885 | 3885 | 0 |
| 258 | 20230726 | 145200 | 1150474470 | 3885 | 3885 | 3895 | 3885 | 875 |
| 259 | 20230726 | 145100 | 1147071395 | 3885 | 3885 | 3885 | 3885 | 80 |
| 260 | 20230726 | 145000 | 1146760595 | 3895 | 3895 | 3895 | 3895 | 120 |
| 261 | 20230726 | 144900 | 1146293195 | 3895 | 3895 | 3895 | 3895 | 50 |
| 262 | 20230726 | 144800 | 1146098445 | 3910 | 3910 | 3910 | 3910 | 0 |
| 263 | 20230726 | 144700 | 1146098445 | 3910 | 3910 | 3910 | 3910 | 0 |
| 264 | 20230726 | 144600 | 1146098445 | 3910 | 3895 | 3910 | 3895 | 6 |
| 265 | 20230726 | 144500 | 1146075030 | 3910 | 3890 | 3910 | 3885 | 502 |
| 266 | 20230726 | 144400 | 1144124720 | 3890 | 3890 | 3890 | 3890 | 511 |
| 267 | 20230726 | 144300 | 1142136930 | 3900 | 3910 | 3910 | 3900 | 927 |
| 268 | 20230726 | 144200 | 1138521500 | 3910 | 3910 | 3910 | 3910 | 7 |
| 269 | 20230726 | 144100 | 1138494130 | 3910 | 3910 | 3910 | 3910 | 1 |
| 270 | 20230726 | 144000 | 1138490220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 271 | 20230726 | 143900 | 1138490220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 272 | 20230726 | 143800 | 1138490220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 273 | 20230726 | 143700 | 1138490220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 274 | 20230726 | 143600 | 1138490220 | 3915 | 3900 | 3915 | 3895 | 135 |
| 275 | 20230726 | 143500 | 1137964300 | 3895 | 3895 | 3895 | 3895 | 153 |
| 276 | 20230726 | 143400 | 1137368365 | 3915 | 3915 | 3915 | 3915 | 0 |
| 277 | 20230726 | 143300 | 1137368365 | 3915 | 3915 | 3915 | 3915 | 0 |
| 278 | 20230726 | 143200 | 1137368365 | 3915 | 3915 | 3915 | 3915 | 1 |
| 279 | 20230726 | 143100 | 1137364450 | 3895 | 3895 | 3895 | 3895 | 0 |
| 280 | 20230726 | 143000 | 1137364450 | 3895 | 3915 | 3920 | 3895 | 281 |
| 281 | 20230726 | 142900 | 1136264435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 282 | 20230726 | 142800 | 1136264435 | 3915 | 3915 | 3915 | 3915 | 0 |
| 283 | 20230726 | 142700 | 1136264435 | 3915 | 3915 | 3915 | 3915 | 1 |
| 284 | 20230726 | 142600 | 1136260520 | 3910 | 3910 | 3910 | 3910 | 0 |
| 285 | 20230726 | 142500 | 1136260520 | 3910 | 3910 | 3910 | 3910 | 1 |
| 286 | 20230726 | 142400 | 1136256610 | 3895 | 3905 | 3905 | 3895 | 98 |
| 287 | 20230726 | 142300 | 1135874600 | 3910 | 3910 | 3910 | 3910 | 0 |
| 288 | 20230726 | 142200 | 1135874600 | 3910 | 3910 | 3910 | 3910 | 15 |
| 289 | 20230726 | 142100 | 1135815950 | 3915 | 3920 | 3920 | 3905 | 206 |
| 290 | 20230726 | 142000 | 1135011455 | 3910 | 3920 | 3920 | 3910 | 594 |
| 291 | 20230726 | 141900 | 1132688905 | 3915 | 3915 | 3915 | 3915 | 720 |
| 292 | 20230726 | 141800 | 1129870105 | 3915 | 3900 | 3915 | 3900 | 2102 |
| 293 | 20230726 | 141700 | 1121670775 | 3910 | 3900 | 3910 | 3900 | 243 |
| 294 | 20230726 | 141600 | 1120722645 | 3880 | 3870 | 3880 | 3870 | 386 |
| 295 | 20230726 | 141500 | 1119226615 | 3865 | 3865 | 3865 | 3865 | 107 |
| 296 | 20230726 | 141400 | 1118813060 | 3860 | 3865 | 3865 | 3850 | 3650 |
| 297 | 20230726 | 141300 | 1104743785 | 3880 | 3880 | 3880 | 3880 | 0 |
| 298 | 20230726 | 141200 | 1104743785 | 3880 | 3880 | 3880 | 3880 | 0 |
| 299 | 20230726 | 141100 | 1104743785 | 3880 | 3880 | 3880 | 3880 | 0 |
| 300 | 20230726 | 141000 | 1104743785 | 3880 | 3880 | 3880 | 3880 | 0 |
| 301 | 20230726 | 140900 | 1104743785 | 3880 | 3880 | 3880 | 3880 | 0 |
| 302 | 20230726 | 140800 | 1104743785 | 3880 | 3880 | 3880 | 3880 | 10 |
| 303 | 20230726 | 140700 | 1104704985 | 3860 | 3875 | 3875 | 3860 | 879 |
| 304 | 20230726 | 140600 | 1101303565 | 3875 | 3875 | 3875 | 3875 | 800 |
| 305 | 20230726 | 140500 | 1098203565 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 306 | 20230726 | 140400 | 1094333565 | 3870 | 3870 | 3870 | 3870 | 0 |
| 307 | 20230726 | 140300 | 1094333565 | 3870 | 3870 | 3870 | 3870 | 0 |
| 308 | 20230726 | 140200 | 1094333565 | 3870 | 3870 | 3870 | 3870 | 900 |
| 309 | 20230726 | 140100 | 1090850565 | 3865 | 3865 | 3865 | 3865 | 55 |
| 310 | 20230726 | 140000 | 1090637990 | 3875 | 3875 | 3875 | 3875 | 0 |
| 311 | 20230726 | 135900 | 1090637990 | 3875 | 3875 | 3875 | 3875 | 0 |
| 312 | 20230726 | 135800 | 1090637990 | 3875 | 3875 | 3875 | 3875 | 0 |
| 313 | 20230726 | 135700 | 1090637990 | 3875 | 3875 | 3875 | 3875 | 0 |
| 314 | 20230726 | 135600 | 1090637990 | 3875 | 3875 | 3875 | 3875 | 20 |
| 315 | 20230726 | 135500 | 1090560490 | 3860 | 3860 | 3860 | 3860 | 0 |
| 316 | 20230726 | 135400 | 1090560490 | 3860 | 3865 | 3865 | 3860 | 946 |
| 317 | 20230726 | 135300 | 1086906735 | 3865 | 3885 | 3885 | 3865 | 1140 |
| 318 | 20230726 | 135200 | 1082492220 | 3885 | 3885 | 3885 | 3885 | 251 |
| 319 | 20230726 | 135100 | 1081517085 | 3885 | 3885 | 3900 | 3885 | 50 |
| 320 | 20230726 | 135000 | 1081322355 | 3870 | 3870 | 3870 | 3870 | 0 |
| 321 | 20230726 | 134900 | 1081322355 | 3870 | 3875 | 3875 | 3870 | 3000 |
| 322 | 20230726 | 134800 | 1069705825 | 3875 | 3875 | 3875 | 3875 | 0 |
| 323 | 20230726 | 134700 | 1069705825 | 3875 | 3875 | 3875 | 3875 | 0 |
| 324 | 20230726 | 134600 | 1069705825 | 3875 | 3875 | 3875 | 3875 | 0 |
| 325 | 20230726 | 134500 | 1069705825 | 3875 | 3875 | 3875 | 3875 | 5 |
| 326 | 20230726 | 134400 | 1069686450 | 3875 | 3875 | 3875 | 3875 | 0 |
| 327 | 20230726 | 134300 | 1069686450 | 3875 | 3875 | 3875 | 3875 | 9 |
| 328 | 20230726 | 134200 | 1069651575 | 3875 | 3875 | 3885 | 3875 | 882 |
| 329 | 20230726 | 134100 | 1066233315 | 3870 | 3880 | 3880 | 3870 | 507 |
| 330 | 20230726 | 134000 | 1064270200 | 3885 | 3890 | 3905 | 3885 | 1886 |
| 331 | 20230726 | 133900 | 1056939665 | 3890 | 3900 | 3900 | 3890 | 2975 |
| 332 | 20230726 | 133800 | 1045337585 | 3900 | 3900 | 3900 | 3900 | 21 |
| 333 | 20230726 | 133700 | 1045255685 | 3905 | 3900 | 3905 | 3900 | 594 |
| 334 | 20230726 | 133600 | 1042936435 | 3885 | 3885 | 3885 | 3885 | 0 |
| 335 | 20230726 | 133500 | 1042936435 | 3885 | 3880 | 3885 | 3880 | 251 |
| 336 | 20230726 | 133400 | 1041961555 | 3885 | 3885 | 3885 | 3885 | 142 |
| 337 | 20230726 | 133300 | 1041409885 | 3885 | 3890 | 3890 | 3885 | 1372 |
| 338 | 20230726 | 133200 | 1036073160 | 3905 | 3905 | 3905 | 3905 | 0 |
| 339 | 20230726 | 133100 | 1036073160 | 3905 | 3895 | 3905 | 3895 | 61 |
| 340 | 20230726 | 133000 | 1035835555 | 3905 | 3905 | 3905 | 3905 | 0 |
| 341 | 20230726 | 132900 | 1035835555 | 3905 | 3905 | 3905 | 3905 | 0 |
| 342 | 20230726 | 132800 | 1035835555 | 3905 | 3905 | 3905 | 3905 | 0 |
| 343 | 20230726 | 132700 | 1035835555 | 3905 | 3905 | 3905 | 3905 | 0 |
| 344 | 20230726 | 132600 | 1035835555 | 3905 | 3900 | 3905 | 3900 | 565 |
| 345 | 20230726 | 132500 | 1033629730 | 3900 | 3900 | 3900 | 3900 | 3 |
| 346 | 20230726 | 132400 | 1033618030 | 3900 | 3890 | 3900 | 3890 | 103 |
| 347 | 20230726 | 132300 | 1033217330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 348 | 20230726 | 132200 | 1033217330 | 3890 | 3890 | 3890 | 3890 | 0 |
| 349 | 20230726 | 132100 | 1033217330 | 3890 | 3890 | 3890 | 3890 | 796 |
| 350 | 20230726 | 132000 | 1030120890 | 3905 | 3905 | 3905 | 3905 | 1 |
| 351 | 20230726 | 131900 | 1030116985 | 3900 | 3885 | 3900 | 3885 | 3406 |
| 352 | 20230726 | 131800 | 1016858320 | 3865 | 3865 | 3865 | 3865 | 0 |
| 353 | 20230726 | 131700 | 1016858320 | 3865 | 3865 | 3865 | 3865 | 0 |
| 354 | 20230726 | 131600 | 1016858320 | 3865 | 3885 | 3885 | 3865 | 4 |
| 355 | 20230726 | 131500 | 1016842840 | 3865 | 3865 | 3865 | 3865 | 5 |
| 356 | 20230726 | 131400 | 1016823515 | 3885 | 3870 | 3885 | 3870 | 28 |
| 357 | 20230726 | 131300 | 1016715130 | 3865 | 3865 | 3865 | 3850 | 1005 |
| 358 | 20230726 | 131200 | 1012831225 | 3865 | 3865 | 3865 | 3865 | 505 |
| 359 | 20230726 | 131100 | 1010879400 | 3850 | 3850 | 3850 | 3850 | 0 |
| 360 | 20230726 | 131000 | 1010879400 | 3850 | 3850 | 3850 | 3850 | 0 |
| 361 | 20230726 | 130900 | 1010879400 | 3850 | 3850 | 3850 | 3850 | 0 |
| 362 | 20230726 | 130800 | 1010879400 | 3850 | 3850 | 3850 | 3850 | 1124 |
| 363 | 20230726 | 130700 | 1006552000 | 3855 | 3855 | 3855 | 3855 | 316 |
| 364 | 20230726 | 130600 | 1005333820 | 3855 | 3855 | 3855 | 3855 | 3 |
| 365 | 20230726 | 130500 | 1005322255 | 3850 | 3850 | 3850 | 3850 | 100 |
| 366 | 20230726 | 130400 | 1004937255 | 3850 | 3850 | 3850 | 3850 | 0 |
| 367 | 20230726 | 130300 | 1004937255 | 3850 | 3850 | 3850 | 3850 | 0 |
| 368 | 20230726 | 130200 | 1004937255 | 3850 | 3850 | 3850 | 3850 | 499 |
| 369 | 20230726 | 130100 | 1003016105 | 3850 | 3855 | 3855 | 3850 | 120 |
| 370 | 20230726 | 130000 | 1002554095 | 3855 | 3850 | 3855 | 3850 | 505 |
| 371 | 20230726 | 125900 | 1000609820 | 3870 | 3870 | 3870 | 3870 | 0 |
| 372 | 20230726 | 125800 | 1000609820 | 3870 | 3870 | 3870 | 3870 | 634 |
| 373 | 20230726 | 125700 | 998156240 | 3870 | 3870 | 3870 | 3870 | 0 |
| 374 | 20230726 | 125600 | 998156240 | 3870 | 3870 | 3870 | 3855 | 188 |
| 375 | 20230726 | 125500 | 997431305 | 3890 | 3890 | 3890 | 3875 | 64 |
| 376 | 20230726 | 125400 | 997183275 | 3855 | 3880 | 3880 | 3855 | 521 |
| 377 | 20230726 | 125300 | 995173245 | 3880 | 3870 | 3880 | 3865 | 1192 |
| 378 | 20230726 | 125200 | 990565185 | 3870 | 3870 | 3870 | 3870 | 11 |
| 379 | 20230726 | 125100 | 990522615 | 3870 | 3870 | 3870 | 3870 | 28 |
| 380 | 20230726 | 125000 | 990414255 | 3875 | 3875 | 3875 | 3875 | 250 |
| 381 | 20230726 | 124900 | 989445505 | 3875 | 3875 | 3875 | 3875 | 45 |
| 382 | 20230726 | 124800 | 989271130 | 3870 | 3875 | 3895 | 3870 | 542 |
| 383 | 20230726 | 124700 | 987170865 | 3890 | 3875 | 3890 | 3870 | 79 |
| 384 | 20230726 | 124600 | 986864310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 385 | 20230726 | 124500 | 986864310 | 3860 | 3860 | 3860 | 3850 | 3103 |
| 386 | 20230726 | 124400 | 974896380 | 3865 | 3875 | 3875 | 3865 | 1431 |
| 387 | 20230726 | 124300 | 969359285 | 3870 | 3870 | 3870 | 3870 | 0 |
| 388 | 20230726 | 124200 | 969359285 | 3870 | 3870 | 3870 | 3870 | 0 |
| 389 | 20230726 | 124100 | 969359285 | 3870 | 3870 | 3870 | 3870 | 19 |
| 390 | 20230726 | 124000 | 969285755 | 3875 | 3875 | 3875 | 3875 | 1 |
| 391 | 20230726 | 123900 | 969281880 | 3875 | 3875 | 3875 | 3875 | 542 |
| 392 | 20230726 | 123800 | 967181630 | 3880 | 3865 | 3880 | 3865 | 406 |
| 393 | 20230726 | 123700 | 965608895 | 3865 | 3865 | 3865 | 3865 | 0 |
| 394 | 20230726 | 123600 | 965608895 | 3865 | 3870 | 3900 | 3865 | 604 |
| 395 | 20230726 | 123500 | 963272635 | 3870 | 3880 | 3890 | 3865 | 987 |
| 396 | 20230726 | 123400 | 959446620 | 3870 | 3880 | 3880 | 3860 | 6708 |
| 397 | 20230726 | 123300 | 933491505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 398 | 20230726 | 123200 | 933491505 | 3910 | 3910 | 3910 | 3890 | 51 |
| 399 | 20230726 | 123100 | 933292355 | 3910 | 3890 | 3910 | 3890 | 236 |
| 400 | 20230726 | 123000 | 932371675 | 3880 | 3880 | 3880 | 3880 | 5 |
| 401 | 20230726 | 122900 | 932352275 | 3895 | 3890 | 3895 | 3890 | 10 |
| 402 | 20230726 | 122800 | 932313350 | 3895 | 3880 | 3895 | 3880 | 70 |
| 403 | 20230726 | 122700 | 932041625 | 3890 | 3905 | 3905 | 3890 | 917 |
| 404 | 20230726 | 122600 | 928473760 | 3935 | 3890 | 3935 | 3890 | 400 |
| 405 | 20230726 | 122500 | 926915585 | 3890 | 3890 | 3890 | 3880 | 1430 |
| 406 | 20230726 | 122400 | 921363520 | 3890 | 3905 | 3905 | 3890 | 195 |
| 407 | 20230726 | 122300 | 920603545 | 3880 | 3885 | 3885 | 3880 | 62 |
| 408 | 20230726 | 122200 | 920362960 | 3885 | 3895 | 3895 | 3885 | 415 |
| 409 | 20230726 | 122100 | 918746815 | 3895 | 3895 | 3895 | 3895 | 82 |
| 410 | 20230726 | 122000 | 918427425 | 3895 | 3895 | 3895 | 3895 | 873 |
| 411 | 20230726 | 121900 | 915027090 | 3895 | 3895 | 3895 | 3895 | 1 |
| 412 | 20230726 | 121800 | 915023195 | 3895 | 3880 | 3895 | 3880 | 21 |
| 413 | 20230726 | 121700 | 914941700 | 3895 | 3895 | 3895 | 3895 | 0 |
| 414 | 20230726 | 121600 | 914941700 | 3895 | 3895 | 3895 | 3895 | 30 |
| 415 | 20230726 | 121500 | 914824850 | 3880 | 3880 | 3880 | 3880 | 1 |
| 416 | 20230726 | 121400 | 914820970 | 3880 | 3880 | 3880 | 3880 | 4 |
| 417 | 20230726 | 121300 | 914805450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 418 | 20230726 | 121200 | 914805450 | 3880 | 3880 | 3880 | 3880 | 0 |
| 419 | 20230726 | 121100 | 914805450 | 3880 | 3885 | 3885 | 3880 | 534 |
| 420 | 20230726 | 121000 | 912733285 | 3880 | 3885 | 3885 | 3880 | 832 |
| 421 | 20230726 | 120900 | 909504740 | 3880 | 3890 | 3890 | 3880 | 160 |
| 422 | 20230726 | 120800 | 908883840 | 3890 | 3895 | 3895 | 3890 | 138 |
| 423 | 20230726 | 120700 | 908347015 | 3890 | 3890 | 3890 | 3890 | 73 |
| 424 | 20230726 | 120600 | 908063045 | 3895 | 3895 | 3895 | 3895 | 65 |
| 425 | 20230726 | 120500 | 907809870 | 3895 | 3900 | 3900 | 3895 | 100 |
| 426 | 20230726 | 120400 | 907420315 | 3905 | 3905 | 3905 | 3905 | 0 |
| 427 | 20230726 | 120300 | 907420315 | 3905 | 3905 | 3905 | 3905 | 0 |
| 428 | 20230726 | 120200 | 907420315 | 3905 | 3905 | 3905 | 3905 | 1 |
| 429 | 20230726 | 120100 | 907416410 | 3910 | 3920 | 3920 | 3910 | 6 |
| 430 | 20230726 | 120000 | 907392900 | 3930 | 3930 | 3930 | 3930 | 1 |
| 431 | 20230726 | 115900 | 907388970 | 3895 | 3895 | 3895 | 3895 | 0 |
| 432 | 20230726 | 115800 | 907388970 | 3895 | 3895 | 3895 | 3895 | 0 |
| 433 | 20230726 | 115700 | 907388970 | 3895 | 3915 | 3915 | 3895 | 2101 |
| 434 | 20230726 | 115600 | 899196120 | 3950 | 3950 | 3950 | 3950 | 0 |
| 435 | 20230726 | 115500 | 899196120 | 3950 | 3950 | 3950 | 3950 | 0 |
| 436 | 20230726 | 115400 | 899196120 | 3950 | 3950 | 3950 | 3950 | 0 |
| 437 | 20230726 | 115300 | 899196120 | 3950 | 3950 | 3950 | 3950 | 10 |
| 438 | 20230726 | 115200 | 899156620 | 3950 | 3950 | 3950 | 3950 | 0 |
| 439 | 20230726 | 115100 | 899156620 | 3950 | 3950 | 3950 | 3950 | 0 |
| 440 | 20230726 | 115000 | 899156620 | 3950 | 3950 | 3950 | 3950 | 0 |
| 441 | 20230726 | 114900 | 899156620 | 3950 | 3950 | 3950 | 3950 | 1 |
| 442 | 20230726 | 114800 | 899152670 | 3910 | 3910 | 3910 | 3910 | 0 |
| 443 | 20230726 | 114700 | 899152670 | 3910 | 3910 | 3910 | 3910 | 0 |
| 444 | 20230726 | 114600 | 899152670 | 3910 | 3910 | 3910 | 3910 | 0 |
| 445 | 20230726 | 114500 | 899152670 | 3910 | 3905 | 3910 | 3905 | 5 |
| 446 | 20230726 | 114400 | 899133140 | 3930 | 3930 | 3930 | 3930 | 218 |
| 447 | 20230726 | 114300 | 898276400 | 3950 | 3950 | 3950 | 3950 | 0 |
| 448 | 20230726 | 114200 | 898276400 | 3950 | 3950 | 3950 | 3950 | 1 |
| 449 | 20230726 | 114100 | 898272450 | 3935 | 3935 | 3935 | 3935 | 1060 |
| 450 | 20230726 | 114000 | 894101350 | 3935 | 3950 | 3950 | 3880 | 5730 |
| 451 | 20230726 | 113900 | 871715665 | 3915 | 3940 | 3940 | 3915 | 4535 |
| 452 | 20230726 | 113800 | 853903230 | 3940 | 3950 | 3950 | 3940 | 352 |
| 453 | 20230726 | 113700 | 852513940 | 3960 | 3960 | 3960 | 3960 | 10 |
| 454 | 20230726 | 113600 | 852474340 | 3950 | 3950 | 3950 | 3950 | 77 |
| 455 | 20230726 | 113500 | 852170190 | 3950 | 3950 | 3950 | 3950 | 10 |
| 456 | 20230726 | 113400 | 852130690 | 3935 | 3935 | 3935 | 3935 | 0 |
| 457 | 20230726 | 113300 | 852130690 | 3935 | 3935 | 3935 | 3935 | 0 |
| 458 | 20230726 | 113200 | 852130690 | 3935 | 3935 | 3935 | 3935 | 755 |
| 459 | 20230726 | 113100 | 849159765 | 3930 | 3930 | 3930 | 3930 | 0 |
| 460 | 20230726 | 113000 | 849159765 | 3930 | 3930 | 3930 | 3930 | 0 |
| 461 | 20230726 | 112900 | 849159765 | 3930 | 3930 | 3930 | 3930 | 24 |
| 462 | 20230726 | 112800 | 849065445 | 3920 | 3920 | 3920 | 3920 | 909 |
| 463 | 20230726 | 112700 | 845502165 | 3925 | 3925 | 3925 | 3925 | 0 |
| 464 | 20230726 | 112600 | 845502165 | 3925 | 3925 | 3925 | 3925 | 0 |
| 465 | 20230726 | 112500 | 845502165 | 3925 | 3935 | 3935 | 3925 | 573 |
| 466 | 20230726 | 112400 | 843252880 | 3935 | 3935 | 3935 | 3935 | 0 |
| 467 | 20230726 | 112300 | 843252880 | 3935 | 3935 | 3935 | 3935 | 161 |
| 468 | 20230726 | 112200 | 842619345 | 3935 | 3935 | 3935 | 3935 | 38 |
| 469 | 20230726 | 112100 | 842469815 | 3935 | 3935 | 3935 | 3935 | 0 |
| 470 | 20230726 | 112000 | 842469815 | 3935 | 3935 | 3935 | 3935 | 5 |
| 471 | 20230726 | 111900 | 842450140 | 3935 | 3935 | 3935 | 3935 | 0 |
| 472 | 20230726 | 111800 | 842450140 | 3935 | 3935 | 3935 | 3935 | 1 |
| 473 | 20230726 | 111700 | 842446205 | 3930 | 3930 | 3930 | 3930 | 2 |
| 474 | 20230726 | 111600 | 842438345 | 3925 | 3925 | 3925 | 3925 | 0 |
| 475 | 20230726 | 111500 | 842438345 | 3925 | 3940 | 3940 | 3925 | 764 |
| 476 | 20230726 | 111400 | 839436535 | 3950 | 3940 | 3950 | 3940 | 1000 |
| 477 | 20230726 | 111300 | 835486545 | 3930 | 3940 | 3940 | 3930 | 100 |
| 478 | 20230726 | 111200 | 835092975 | 3940 | 3940 | 3940 | 3940 | 0 |
| 479 | 20230726 | 111100 | 835092975 | 3940 | 3940 | 3940 | 3940 | 98 |
| 480 | 20230726 | 111000 | 834706855 | 3940 | 3940 | 3945 | 3940 | 136 |
| 481 | 20230726 | 110900 | 834170660 | 3940 | 3940 | 3940 | 3940 | 51 |
| 482 | 20230726 | 110800 | 833969720 | 3925 | 3945 | 3945 | 3925 | 451 |
| 483 | 20230726 | 110700 | 832199285 | 3930 | 3935 | 3935 | 3930 | 107 |
| 484 | 20230726 | 110600 | 831778750 | 3950 | 3945 | 3950 | 3930 | 5586 |
| 485 | 20230726 | 110500 | 809801965 | 3955 | 3950 | 3955 | 3940 | 256 |
| 486 | 20230726 | 110400 | 808791420 | 3950 | 3950 | 3950 | 3940 | 82 |
| 487 | 20230726 | 110300 | 808468320 | 3940 | 3950 | 3950 | 3940 | 1001 |
| 488 | 20230726 | 110200 | 804524370 | 3940 | 3940 | 3945 | 3935 | 268 |
| 489 | 20230726 | 110100 | 803468075 | 3940 | 3935 | 3940 | 3935 | 122 |
| 490 | 20230726 | 110000 | 802987400 | 3935 | 3940 | 3950 | 3935 | 911 |
| 491 | 20230726 | 105900 | 799391190 | 3935 | 3935 | 3935 | 3935 | 50 |
| 492 | 20230726 | 105800 | 799194440 | 3930 | 3925 | 3930 | 3925 | 465 |
| 493 | 20230726 | 105700 | 797367635 | 3930 | 3930 | 3930 | 3930 | 0 |
| 494 | 20230726 | 105600 | 797367635 | 3930 | 3910 | 3930 | 3910 | 542 |
| 495 | 20230726 | 105500 | 795237615 | 3930 | 3920 | 3930 | 3920 | 878 |
| 496 | 20230726 | 105400 | 791795655 | 3915 | 3915 | 3915 | 3915 | 161 |
| 497 | 20230726 | 105300 | 791165340 | 3915 | 3910 | 3915 | 3910 | 19 |
| 498 | 20230726 | 105200 | 791090985 | 3905 | 3890 | 3905 | 3870 | 2478 |
| 499 | 20230726 | 105100 | 781454090 | 3870 | 3870 | 3870 | 3870 | 2799 |
| 500 | 20230726 | 105000 | 770621960 | 3870 | 3870 | 3870 | 3870 | 2 |
| 501 | 20230726 | 104900 | 770614220 | 3915 | 3915 | 3915 | 3870 | 7 |
| 502 | 20230726 | 104800 | 770586905 | 3915 | 3870 | 3915 | 3870 | 11 |
| 503 | 20230726 | 104700 | 770543970 | 3865 | 3875 | 3880 | 3865 | 6772 |
| 504 | 20230726 | 104600 | 744334990 | 3880 | 3885 | 3885 | 3870 | 365 |
| 505 | 20230726 | 104500 | 742920300 | 3885 | 3895 | 3895 | 3885 | 712 |
| 506 | 20230726 | 104400 | 740147730 | 3900 | 3905 | 3920 | 3900 | 741 |
| 507 | 20230726 | 104300 | 737254275 | 3920 | 3910 | 3920 | 3910 | 10 |
| 508 | 20230726 | 104200 | 737215085 | 3900 | 3900 | 3900 | 3900 | 2 |
| 509 | 20230726 | 104100 | 737207285 | 3920 | 3920 | 3920 | 3920 | 1892 |
| 510 | 20230726 | 104000 | 729790645 | 3890 | 3890 | 3890 | 3880 | 8770 |
| 511 | 20230726 | 103900 | 695720755 | 3890 | 3910 | 3915 | 3890 | 4601 |
| 512 | 20230726 | 103800 | 677773140 | 3910 | 3915 | 3915 | 3910 | 770 |
| 513 | 20230726 | 103700 | 674762420 | 3905 | 3905 | 3905 | 3905 | 117 |
| 514 | 20230726 | 103600 | 674305535 | 3905 | 3910 | 3910 | 3905 | 2280 |
| 515 | 20230726 | 103500 | 665393405 | 3915 | 3930 | 3930 | 3915 | 1141 |
| 516 | 20230726 | 103400 | 660910125 | 3930 | 3925 | 3930 | 3925 | 970 |
| 517 | 20230726 | 103300 | 657098325 | 3930 | 3930 | 3930 | 3930 | 0 |
| 518 | 20230726 | 103200 | 657098325 | 3930 | 3920 | 3930 | 3920 | 1914 |
| 519 | 20230726 | 103100 | 649582205 | 3920 | 3920 | 3920 | 3920 | 1 |
| 520 | 20230726 | 103000 | 649578285 | 3910 | 3910 | 3925 | 3910 | 46 |
| 521 | 20230726 | 102900 | 649398300 | 3915 | 3920 | 3920 | 3910 | 804 |
| 522 | 20230726 | 102800 | 646252640 | 3915 | 3910 | 3920 | 3910 | 1364 |
| 523 | 20230726 | 102700 | 640916890 | 3920 | 3920 | 3920 | 3910 | 137 |
| 524 | 20230726 | 102600 | 640381200 | 3910 | 3910 | 3920 | 3910 | 653 |
| 525 | 20230726 | 102500 | 637827930 | 3910 | 3915 | 3920 | 3910 | 1317 |
| 526 | 20230726 | 102400 | 632678275 | 3915 | 3910 | 3920 | 3910 | 652 |
| 527 | 20230726 | 102300 | 630128195 | 3920 | 3920 | 3920 | 3920 | 13 |
| 528 | 20230726 | 102200 | 630077235 | 3915 | 3920 | 3930 | 3900 | 10679 |
| 529 | 20230726 | 102100 | 588336465 | 3915 | 3915 | 3915 | 3915 | 0 |
| 530 | 20230726 | 102000 | 588336465 | 3915 | 3915 | 3915 | 3915 | 4 |
| 531 | 20230726 | 101900 | 588320805 | 3920 | 3940 | 3940 | 3920 | 5194 |
| 532 | 20230726 | 101800 | 567934130 | 3940 | 3940 | 3940 | 3940 | 64 |
| 533 | 20230726 | 101700 | 567681970 | 3940 | 3955 | 3955 | 3940 | 800 |
| 534 | 20230726 | 101600 | 564522470 | 3955 | 3945 | 3955 | 3940 | 1036 |
| 535 | 20230726 | 101500 | 560435450 | 3945 | 3945 | 3945 | 3940 | 71 |
| 536 | 20230726 | 101400 | 560155375 | 3955 | 3940 | 3955 | 3940 | 1143 |
| 537 | 20230726 | 101300 | 555651940 | 3950 | 3950 | 3950 | 3950 | 400 |
| 538 | 20230726 | 101200 | 554071940 | 3950 | 3940 | 3950 | 3940 | 89 |
| 539 | 20230726 | 101100 | 553720420 | 3950 | 3950 | 3950 | 3950 | 50 |
| 540 | 20230726 | 101000 | 553522920 | 3940 | 3940 | 3940 | 3940 | 100 |
| 541 | 20230726 | 100900 | 553128920 | 3940 | 3945 | 3945 | 3940 | 250 |
| 542 | 20230726 | 100800 | 552142920 | 3940 | 3940 | 3950 | 3940 | 273 |
| 543 | 20230726 | 100700 | 551066300 | 3940 | 3945 | 3945 | 3940 | 1879 |
| 544 | 20230726 | 100600 | 543657385 | 3945 | 3950 | 3950 | 3945 | 1011 |
| 545 | 20230726 | 100500 | 539667545 | 3950 | 3955 | 3955 | 3950 | 3101 |
| 546 | 20230726 | 100400 | 527417110 | 3955 | 3955 | 3955 | 3955 | 629 |
| 547 | 20230726 | 100300 | 524929415 | 3955 | 3960 | 3980 | 3955 | 1166 |
| 548 | 20230726 | 100200 | 520314880 | 3960 | 3960 | 3960 | 3960 | 410 |
| 549 | 20230726 | 100100 | 518691280 | 3960 | 3960 | 3960 | 3960 | 423 |
| 550 | 20230726 | 100000 | 517016200 | 3960 | 3965 | 3975 | 3960 | 2462 |
| 551 | 20230726 | 095900 | 507260885 | 3965 | 3975 | 3980 | 3965 | 7953 |
| 552 | 20230726 | 095800 | 475689255 | 3980 | 3980 | 3980 | 3975 | 1733 |
| 553 | 20230726 | 095700 | 468794595 | 3980 | 3985 | 3985 | 3980 | 225 |
| 554 | 20230726 | 095600 | 467898970 | 3985 | 3985 | 3995 | 3985 | 136 |
| 555 | 20230726 | 095500 | 467357000 | 3985 | 3995 | 4000 | 3985 | 752 |
| 556 | 20230726 | 095400 | 464349820 | 3995 | 3975 | 3995 | 3975 | 2452 |
| 557 | 20230726 | 095300 | 454588460 | 3975 | 3980 | 3980 | 3975 | 1199 |
| 558 | 20230726 | 095200 | 449821505 | 3980 | 3985 | 3985 | 3980 | 4874 |
| 559 | 20230726 | 095100 | 430417410 | 3980 | 3985 | 3985 | 3980 | 1188 |
| 560 | 20230726 | 095000 | 425684160 | 3985 | 3990 | 3990 | 3985 | 1268 |
| 561 | 20230726 | 094900 | 420630690 | 3985 | 3990 | 3990 | 3985 | 3720 |
| 562 | 20230726 | 094800 | 405801350 | 3990 | 3990 | 3990 | 3990 | 110 |
| 563 | 20230726 | 094700 | 405362450 | 3990 | 3995 | 3995 | 3990 | 6206 |
| 564 | 20230726 | 094600 | 380579980 | 3995 | 3995 | 3995 | 3995 | 2659 |
| 565 | 20230726 | 094500 | 369957275 | 3995 | 4010 | 4010 | 3995 | 1421 |
| 566 | 20230726 | 094400 | 364275270 | 4010 | 4010 | 4010 | 4010 | 0 |
| 567 | 20230726 | 094300 | 364275270 | 4010 | 4005 | 4010 | 4000 | 1117 |
| 568 | 20230726 | 094200 | 359801600 | 4000 | 4000 | 4000 | 4000 | 0 |
| 569 | 20230726 | 094100 | 359801600 | 4000 | 4020 | 4020 | 4000 | 221 |
| 570 | 20230726 | 094000 | 358917340 | 4020 | 4015 | 4020 | 4015 | 481 |
| 571 | 20230726 | 093900 | 356984120 | 4015 | 4025 | 4025 | 4015 | 127 |
| 572 | 20230726 | 093800 | 356474035 | 4025 | 4025 | 4025 | 4025 | 51 |
| 573 | 20230726 | 093700 | 356268760 | 4030 | 4015 | 4030 | 4010 | 2006 |
| 574 | 20230726 | 093600 | 348208780 | 4000 | 4000 | 4000 | 4000 | 4 |
| 575 | 20230726 | 093500 | 348192780 | 3995 | 3995 | 4015 | 3995 | 700 |
| 576 | 20230726 | 093400 | 345394095 | 3995 | 4000 | 4000 | 3995 | 2734 |
| 577 | 20230726 | 093300 | 334460590 | 4000 | 4020 | 4020 | 4000 | 2792 |
| 578 | 20230726 | 093200 | 323279700 | 4010 | 4015 | 4015 | 4010 | 2232 |
| 579 | 20230726 | 093100 | 314318320 | 4010 | 4025 | 4025 | 4010 | 1488 |
| 580 | 20230726 | 093000 | 308336440 | 4025 | 4000 | 4025 | 4000 | 3523 |
| 581 | 20230726 | 092900 | 294200095 | 4020 | 4000 | 4020 | 3990 | 3132 |
| 582 | 20230726 | 092800 | 281687550 | 4000 | 4005 | 4005 | 3995 | 4692 |
| 583 | 20230726 | 092700 | 262924070 | 4000 | 4000 | 4000 | 3990 | 3078 |
| 584 | 20230726 | 092600 | 250626575 | 3995 | 3995 | 4015 | 3990 | 3190 |
| 585 | 20230726 | 092500 | 237857715 | 4010 | 4000 | 4010 | 3980 | 3309 |
| 586 | 20230726 | 092400 | 224643385 | 3980 | 3980 | 4000 | 3980 | 2513 |
| 587 | 20230726 | 092300 | 214633425 | 3990 | 3985 | 4000 | 3960 | 2765 |
| 588 | 20230726 | 092200 | 203605000 | 4000 | 4010 | 4015 | 3990 | 7031 |
| 589 | 20230726 | 092100 | 175483530 | 4015 | 4025 | 4025 | 4015 | 1253 |
| 590 | 20230726 | 092000 | 170442830 | 4025 | 4035 | 4035 | 4025 | 1623 |
| 591 | 20230726 | 091900 | 163906935 | 4025 | 4030 | 4030 | 4020 | 1613 |
| 592 | 20230726 | 091800 | 157416210 | 4040 | 4035 | 4040 | 4025 | 1294 |
| 593 | 20230726 | 091700 | 152204500 | 4040 | 4030 | 4040 | 4030 | 119 |
| 594 | 20230726 | 091600 | 151723850 | 4040 | 4040 | 4060 | 4025 | 2561 |
| 595 | 20230726 | 091500 | 141369260 | 4020 | 4025 | 4025 | 4020 | 1699 |
| 596 | 20230726 | 091400 | 134539130 | 4035 | 4040 | 4040 | 4020 | 2865 |
| 597 | 20230726 | 091300 | 122991045 | 4040 | 4040 | 4045 | 4040 | 832 |
| 598 | 20230726 | 091200 | 119627975 | 4040 | 4040 | 4060 | 4030 | 1725 |
| 599 | 20230726 | 091100 | 112664855 | 4070 | 4040 | 4070 | 4030 | 1375 |
| 600 | 20230726 | 091000 | 107116180 | 4040 | 4085 | 4085 | 4040 | 926 |
| 601 | 20230726 | 090900 | 103374255 | 4075 | 4060 | 4090 | 4020 | 2962 |
| 602 | 20230726 | 090800 | 91354575 | 4060 | 4095 | 4100 | 4020 | 3968 |
| 603 | 20230726 | 090700 | 75294545 | 4100 | 4155 | 4155 | 4100 | 3836 |
| 604 | 20230726 | 090600 | 59523830 | 4130 | 4145 | 4145 | 4130 | 3627 |
| 605 | 20230726 | 090500 | 44523520 | 4160 | 4140 | 4160 | 4140 | 687 |
| 606 | 20230726 | 090400 | 41677000 | 4160 | 4170 | 4170 | 4140 | 490 |
| 607 | 20230726 | 090300 | 39645200 | 4185 | 4180 | 4190 | 4175 | 598 |
| 608 | 20230726 | 090200 | 37145455 | 4185 | 4170 | 4185 | 4130 | 495 |
| 609 | 20230726 | 090100 | 35095805 | 4175 | 4205 | 4235 | 4170 | 4442 |
| 610 | 20230726 | 090000 | 16454315 | 4235 | 4205 | 4235 | 4205 | 3913 |