29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 1697 |
| 3 | 20230726 | 185700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 4 | 20230726 | 185600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 5 | 20230726 | 185500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 6 | 20230726 | 185400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 7 | 20230726 | 185300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 8 | 20230726 | 185200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 9 | 20230726 | 185100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 10 | 20230726 | 185000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 11 | 20230726 | 184900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 12 | 20230726 | 184800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 13 | 20230726 | 184700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 14 | 20230726 | 184600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 15 | 20230726 | 184500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 16 | 20230726 | 184400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 17 | 20230726 | 184300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 18 | 20230726 | 184200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 19 | 20230726 | 184100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 20 | 20230726 | 184000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 21 | 20230726 | 183900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 22 | 20230726 | 183800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 23 | 20230726 | 183700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 24 | 20230726 | 183600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 25 | 20230726 | 183500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 26 | 20230726 | 183400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 27 | 20230726 | 183300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 28 | 20230726 | 183200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 29 | 20230726 | 183100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 30 | 20230726 | 183000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 31 | 20230726 | 182900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 32 | 20230726 | 182800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 1697 |
| 33 | 20230726 | 182700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 34 | 20230726 | 182600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 35 | 20230726 | 182500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 36 | 20230726 | 182400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 37 | 20230726 | 182300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 38 | 20230726 | 182200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 39 | 20230726 | 182100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 40 | 20230726 | 182000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 41 | 20230726 | 181900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 42 | 20230726 | 181800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 43 | 20230726 | 181700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 44 | 20230726 | 181600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 45 | 20230726 | 181500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 46 | 20230726 | 181400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 47 | 20230726 | 181300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 48 | 20230726 | 181200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 49 | 20230726 | 181100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 50 | 20230726 | 181000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 51 | 20230726 | 180900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 52 | 20230726 | 180800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 53 | 20230726 | 180700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 54 | 20230726 | 180600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 55 | 20230726 | 180500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 56 | 20230726 | 180400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 57 | 20230726 | 180300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 58 | 20230726 | 180200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 59 | 20230726 | 180100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 60 | 20230726 | 180000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 61 | 20230726 | 175900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 62 | 20230726 | 175800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 1697 |
| 63 | 20230726 | 175700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 64 | 20230726 | 175600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 65 | 20230726 | 175500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 66 | 20230726 | 175400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 67 | 20230726 | 175300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 68 | 20230726 | 175200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 69 | 20230726 | 175100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 70 | 20230726 | 175000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 71 | 20230726 | 174900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 72 | 20230726 | 174800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 73 | 20230726 | 174700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 74 | 20230726 | 174600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 75 | 20230726 | 174500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 76 | 20230726 | 174400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 77 | 20230726 | 174300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 78 | 20230726 | 174200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 79 | 20230726 | 174100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 80 | 20230726 | 174000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 81 | 20230726 | 173900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 82 | 20230726 | 173800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 83 | 20230726 | 173700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 84 | 20230726 | 173600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 85 | 20230726 | 173500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 86 | 20230726 | 173400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 87 | 20230726 | 173300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 88 | 20230726 | 173200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 89 | 20230726 | 173100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 90 | 20230726 | 173000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 91 | 20230726 | 172900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 92 | 20230726 | 172800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 1697 |
| 93 | 20230726 | 172700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 94 | 20230726 | 172600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 95 | 20230726 | 172500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 96 | 20230726 | 172400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 97 | 20230726 | 172300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 98 | 20230726 | 172200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 99 | 20230726 | 172100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 100 | 20230726 | 172000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 101 | 20230726 | 171900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 102 | 20230726 | 171800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 103 | 20230726 | 171700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 104 | 20230726 | 171600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 105 | 20230726 | 171500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 106 | 20230726 | 171400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 107 | 20230726 | 171300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 108 | 20230726 | 171200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 109 | 20230726 | 171100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 110 | 20230726 | 171000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 111 | 20230726 | 170900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 112 | 20230726 | 170800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 113 | 20230726 | 170700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 114 | 20230726 | 170600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 115 | 20230726 | 170500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 116 | 20230726 | 170400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 117 | 20230726 | 170300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 118 | 20230726 | 170200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 119 | 20230726 | 170100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 120 | 20230726 | 170000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 121 | 20230726 | 165900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 122 | 20230726 | 165800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 1697 |
| 123 | 20230726 | 165700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 124 | 20230726 | 165600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 125 | 20230726 | 165500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 126 | 20230726 | 165400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 127 | 20230726 | 165300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 128 | 20230726 | 165200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 129 | 20230726 | 165100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 130 | 20230726 | 165000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 131 | 20230726 | 164900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 132 | 20230726 | 164800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 133 | 20230726 | 164700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 134 | 20230726 | 164600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 135 | 20230726 | 164500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 136 | 20230726 | 164400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 137 | 20230726 | 164300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 138 | 20230726 | 164200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 139 | 20230726 | 164100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 140 | 20230726 | 164000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 141 | 20230726 | 163900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 142 | 20230726 | 163800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 143 | 20230726 | 163700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 144 | 20230726 | 163600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 145 | 20230726 | 163500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 146 | 20230726 | 163400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 147 | 20230726 | 163300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 148 | 20230726 | 163200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 149 | 20230726 | 163100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 150 | 20230726 | 163000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 151 | 20230726 | 162900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 152 | 20230726 | 162800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 1697 |
| 153 | 20230726 | 162700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 154 | 20230726 | 162600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 155 | 20230726 | 162500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 156 | 20230726 | 162400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 157 | 20230726 | 162300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 158 | 20230726 | 162200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 159 | 20230726 | 162100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 160 | 20230726 | 162000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 161 | 20230726 | 161900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 162 | 20230726 | 161800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 163 | 20230726 | 161700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 164 | 20230726 | 161600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 165 | 20230726 | 161500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 166 | 20230726 | 161400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 167 | 20230726 | 161300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 168 | 20230726 | 161200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 169 | 20230726 | 161100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 170 | 20230726 | 161000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 171 | 20230726 | 160900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 172 | 20230726 | 160800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 173 | 20230726 | 160700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 174 | 20230726 | 160600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 175 | 20230726 | 160500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 176 | 20230726 | 160400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 177 | 20230726 | 160300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 178 | 20230726 | 160200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 179 | 20230726 | 160100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 180 | 20230726 | 160000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 181 | 20230726 | 155900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 182 | 20230726 | 155800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 1697 |
| 183 | 20230726 | 155700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 184 | 20230726 | 155600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 185 | 20230726 | 155500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 186 | 20230726 | 155400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 187 | 20230726 | 155300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 188 | 20230726 | 155200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 189 | 20230726 | 155100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 190 | 20230726 | 155000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 191 | 20230726 | 154900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 192 | 20230726 | 154800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 193 | 20230726 | 154700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 194 | 20230726 | 154600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 195 | 20230726 | 154500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 196 | 20230726 | 154400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 197 | 20230726 | 154300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 198 | 20230726 | 154200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 199 | 20230726 | 154100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 200 | 20230726 | 154000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 201 | 20230726 | 153900 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 202 | 20230726 | 153800 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 203 | 20230726 | 153700 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 204 | 20230726 | 153600 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 205 | 20230726 | 153500 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 206 | 20230726 | 153400 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 207 | 20230726 | 153300 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 208 | 20230726 | 153200 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 209 | 20230726 | 153100 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 0 |
| 210 | 20230726 | 153000 | 1189441895 | 4310 | 4310 | 4310 | 4310 | 1697 |
| 211 | 20230726 | 152900 | 1182127825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20230726 | 152800 | 1182127825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 213 | 20230726 | 152700 | 1182127825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20230726 | 152600 | 1182127825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20230726 | 152500 | 1182127825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20230726 | 152400 | 1182127825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20230726 | 152300 | 1182127825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20230726 | 152200 | 1182127825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20230726 | 152100 | 1182127825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20230726 | 152000 | 1182127825 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20230726 | 151900 | 1182127825 | 4325 | 4310 | 4325 | 4310 | 42 |
| 222 | 20230726 | 151800 | 1181946790 | 4325 | 4310 | 4325 | 4310 | 590 |
| 223 | 20230726 | 151700 | 1179403875 | 4310 | 4310 | 4310 | 4310 | 0 |
| 224 | 20230726 | 151600 | 1179403875 | 4310 | 4325 | 4325 | 4310 | 11 |
| 225 | 20230726 | 151500 | 1179356450 | 4305 | 4305 | 4305 | 4305 | 0 |
| 226 | 20230726 | 151400 | 1179356450 | 4305 | 4305 | 4305 | 4305 | 27 |
| 227 | 20230726 | 151300 | 1179240215 | 4305 | 4325 | 4325 | 4305 | 101 |
| 228 | 20230726 | 151200 | 1178805390 | 4310 | 4310 | 4310 | 4310 | 0 |
| 229 | 20230726 | 151100 | 1178805390 | 4310 | 4310 | 4310 | 4310 | 100 |
| 230 | 20230726 | 151000 | 1178374390 | 4305 | 4305 | 4305 | 4305 | 0 |
| 231 | 20230726 | 150900 | 1178374390 | 4305 | 4325 | 4325 | 4305 | 123 |
| 232 | 20230726 | 150800 | 1177842675 | 4330 | 4330 | 4330 | 4330 | 279 |
| 233 | 20230726 | 150700 | 1176634605 | 4330 | 4330 | 4330 | 4330 | 0 |
| 234 | 20230726 | 150600 | 1176634605 | 4330 | 4330 | 4330 | 4330 | 0 |
| 235 | 20230726 | 150500 | 1176634605 | 4330 | 4330 | 4330 | 4330 | 0 |
| 236 | 20230726 | 150400 | 1176634605 | 4330 | 4305 | 4330 | 4305 | 252 |
| 237 | 20230726 | 150300 | 1175548945 | 4305 | 4325 | 4325 | 4305 | 500 |
| 238 | 20230726 | 150200 | 1173390915 | 4335 | 4335 | 4335 | 4335 | 0 |
| 239 | 20230726 | 150100 | 1173390915 | 4335 | 4335 | 4335 | 4335 | 0 |
| 240 | 20230726 | 150000 | 1173390915 | 4335 | 4335 | 4335 | 4335 | 0 |
| 241 | 20230726 | 145900 | 1173390915 | 4335 | 4335 | 4335 | 4335 | 1 |
| 242 | 20230726 | 145800 | 1173386580 | 4340 | 4340 | 4340 | 4340 | 0 |
| 243 | 20230726 | 145700 | 1173386580 | 4340 | 4335 | 4340 | 4335 | 1534 |
| 244 | 20230726 | 145600 | 1166733280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 245 | 20230726 | 145500 | 1166733280 | 4335 | 4335 | 4340 | 4335 | 2002 |
| 246 | 20230726 | 145400 | 1158054605 | 4325 | 4325 | 4325 | 4325 | 0 |
| 247 | 20230726 | 145300 | 1158054605 | 4325 | 4325 | 4325 | 4325 | 214 |
| 248 | 20230726 | 145200 | 1157129055 | 4340 | 4330 | 4340 | 4330 | 100 |
| 249 | 20230726 | 145100 | 1156695075 | 4340 | 4340 | 4340 | 4340 | 0 |
| 250 | 20230726 | 145000 | 1156695075 | 4340 | 4340 | 4340 | 4340 | 0 |
| 251 | 20230726 | 144900 | 1156695075 | 4340 | 4335 | 4340 | 4335 | 2 |
| 252 | 20230726 | 144800 | 1156686400 | 4325 | 4330 | 4330 | 4325 | 14 |
| 253 | 20230726 | 144700 | 1156625815 | 4330 | 4330 | 4330 | 4330 | 5 |
| 254 | 20230726 | 144600 | 1156604165 | 4330 | 4330 | 4330 | 4330 | 0 |
| 255 | 20230726 | 144500 | 1156604165 | 4330 | 4330 | 4330 | 4330 | 0 |
| 256 | 20230726 | 144400 | 1156604165 | 4330 | 4330 | 4330 | 4330 | 0 |
| 257 | 20230726 | 144300 | 1156604165 | 4330 | 4330 | 4330 | 4330 | 1 |
| 258 | 20230726 | 144200 | 1156599835 | 4315 | 4315 | 4315 | 4315 | 0 |
| 259 | 20230726 | 144100 | 1156599835 | 4315 | 4320 | 4320 | 4315 | 3 |
| 260 | 20230726 | 144000 | 1156586885 | 4320 | 4320 | 4320 | 4320 | 86 |
| 261 | 20230726 | 143900 | 1156215365 | 4320 | 4325 | 4325 | 4320 | 176 |
| 262 | 20230726 | 143800 | 1155454865 | 4325 | 4325 | 4325 | 4320 | 189 |
| 263 | 20230726 | 143700 | 1154637450 | 4325 | 4325 | 4325 | 4325 | 90 |
| 264 | 20230726 | 143600 | 1154248200 | 4340 | 4340 | 4340 | 4340 | 10 |
| 265 | 20230726 | 143500 | 1154204800 | 4340 | 4325 | 4340 | 4325 | 121 |
| 266 | 20230726 | 143400 | 1153681460 | 4315 | 4320 | 4325 | 4315 | 771 |
| 267 | 20230726 | 143300 | 1150351395 | 4320 | 4320 | 4320 | 4320 | 1 |
| 268 | 20230726 | 143200 | 1150347075 | 4320 | 4320 | 4320 | 4320 | 85 |
| 269 | 20230726 | 143100 | 1149979875 | 4325 | 4325 | 4325 | 4325 | 0 |
| 270 | 20230726 | 143000 | 1149979875 | 4325 | 4325 | 4325 | 4325 | 56 |
| 271 | 20230726 | 142900 | 1149737675 | 4295 | 4295 | 4295 | 4295 | 0 |
| 272 | 20230726 | 142800 | 1149737675 | 4295 | 4300 | 4300 | 4295 | 2321 |
| 273 | 20230726 | 142700 | 1139763975 | 4300 | 4300 | 4300 | 4300 | 0 |
| 274 | 20230726 | 142600 | 1139763975 | 4300 | 4320 | 4320 | 4300 | 165 |
| 275 | 20230726 | 142500 | 1139053235 | 4325 | 4325 | 4325 | 4325 | 110 |
| 276 | 20230726 | 142400 | 1138577485 | 4295 | 4320 | 4320 | 4295 | 594 |
| 277 | 20230726 | 142300 | 1136023225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 278 | 20230726 | 142200 | 1136023225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 279 | 20230726 | 142100 | 1136023225 | 4340 | 4345 | 4345 | 4340 | 2227 |
| 280 | 20230726 | 142000 | 1126356300 | 4345 | 4345 | 4345 | 4345 | 20 |
| 281 | 20230726 | 141900 | 1126269400 | 4345 | 4340 | 4345 | 4340 | 1090 |
| 282 | 20230726 | 141800 | 1121536235 | 4340 | 4340 | 4340 | 4340 | 18 |
| 283 | 20230726 | 141700 | 1121458115 | 4340 | 4320 | 4340 | 4320 | 627 |
| 284 | 20230726 | 141600 | 1118745895 | 4320 | 4315 | 4320 | 4315 | 666 |
| 285 | 20230726 | 141500 | 1115871490 | 4295 | 4295 | 4295 | 4295 | 0 |
| 286 | 20230726 | 141400 | 1115871490 | 4295 | 4295 | 4295 | 4295 | 0 |
| 287 | 20230726 | 141300 | 1115871490 | 4295 | 4295 | 4295 | 4295 | 0 |
| 288 | 20230726 | 141200 | 1115871490 | 4295 | 4295 | 4295 | 4295 | 3 |
| 289 | 20230726 | 141100 | 1115858605 | 4315 | 4310 | 4315 | 4310 | 200 |
| 290 | 20230726 | 141000 | 1114995620 | 4315 | 4310 | 4315 | 4310 | 120 |
| 291 | 20230726 | 140900 | 1114477830 | 4295 | 4295 | 4295 | 4295 | 375 |
| 292 | 20230726 | 140800 | 1112867205 | 4295 | 4295 | 4295 | 4295 | 31 |
| 293 | 20230726 | 140700 | 1112734060 | 4290 | 4290 | 4290 | 4290 | 0 |
| 294 | 20230726 | 140600 | 1112734060 | 4290 | 4290 | 4290 | 4290 | 100 |
| 295 | 20230726 | 140500 | 1112305060 | 4300 | 4300 | 4300 | 4300 | 2 |
| 296 | 20230726 | 140400 | 1112296460 | 4320 | 4340 | 4345 | 4320 | 835 |
| 297 | 20230726 | 140300 | 1108682965 | 4320 | 4310 | 4320 | 4305 | 1191 |
| 298 | 20230726 | 140200 | 1103543580 | 4310 | 4305 | 4310 | 4305 | 1814 |
| 299 | 20230726 | 140100 | 1095731365 | 4290 | 4290 | 4290 | 4290 | 800 |
| 300 | 20230726 | 140000 | 1092299365 | 4290 | 4300 | 4300 | 4285 | 16203 |
| 301 | 20230726 | 135900 | 1022770780 | 4300 | 4300 | 4300 | 4300 | 3601 |
| 302 | 20230726 | 135800 | 1007286480 | 4300 | 4300 | 4300 | 4300 | 55 |
| 303 | 20230726 | 135700 | 1007049980 | 4300 | 4300 | 4300 | 4300 | 200 |
| 304 | 20230726 | 135600 | 1006189980 | 4300 | 4300 | 4320 | 4300 | 317 |
| 305 | 20230726 | 135500 | 1004826860 | 4300 | 4300 | 4300 | 4300 | 1323 |
| 306 | 20230726 | 135400 | 999137960 | 4300 | 4305 | 4310 | 4300 | 4338 |
| 307 | 20230726 | 135300 | 980466095 | 4305 | 4315 | 4315 | 4305 | 5708 |
| 308 | 20230726 | 135200 | 955862990 | 4320 | 4320 | 4320 | 4320 | 107 |
| 309 | 20230726 | 135100 | 955400750 | 4340 | 4340 | 4340 | 4340 | 0 |
| 310 | 20230726 | 135000 | 955400750 | 4340 | 4340 | 4340 | 4340 | 1 |
| 311 | 20230726 | 134900 | 955396410 | 4340 | 4315 | 4340 | 4315 | 332 |
| 312 | 20230726 | 134800 | 953955555 | 4340 | 4340 | 4340 | 4340 | 6 |
| 313 | 20230726 | 134700 | 953929515 | 4340 | 4340 | 4340 | 4340 | 794 |
| 314 | 20230726 | 134600 | 950483555 | 4320 | 4320 | 4320 | 4320 | 2918 |
| 315 | 20230726 | 134500 | 937877795 | 4325 | 4330 | 4330 | 4325 | 1578 |
| 316 | 20230726 | 134400 | 931052365 | 4325 | 4325 | 4325 | 4325 | 0 |
| 317 | 20230726 | 134300 | 931052365 | 4325 | 4325 | 4325 | 4325 | 0 |
| 318 | 20230726 | 134200 | 931052365 | 4325 | 4330 | 4330 | 4325 | 250 |
| 319 | 20230726 | 134100 | 929970915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 320 | 20230726 | 134000 | 929970915 | 4330 | 4330 | 4330 | 4330 | 10 |
| 321 | 20230726 | 133900 | 929927615 | 4330 | 4330 | 4330 | 4330 | 70 |
| 322 | 20230726 | 133800 | 929624515 | 4345 | 4345 | 4345 | 4345 | 1210 |
| 323 | 20230726 | 133700 | 924367065 | 4330 | 4330 | 4330 | 4330 | 32 |
| 324 | 20230726 | 133600 | 924228505 | 4330 | 4330 | 4330 | 4330 | 0 |
| 325 | 20230726 | 133500 | 924228505 | 4330 | 4330 | 4330 | 4330 | 205 |
| 326 | 20230726 | 133400 | 923340855 | 4345 | 4345 | 4345 | 4345 | 0 |
| 327 | 20230726 | 133300 | 923340855 | 4345 | 4345 | 4345 | 4345 | 0 |
| 328 | 20230726 | 133200 | 923340855 | 4345 | 4345 | 4345 | 4345 | 0 |
| 329 | 20230726 | 133100 | 923340855 | 4345 | 4345 | 4345 | 4345 | 23 |
| 330 | 20230726 | 133000 | 923240920 | 4315 | 4315 | 4340 | 4315 | 342 |
| 331 | 20230726 | 132900 | 921762690 | 4315 | 4340 | 4340 | 4315 | 195 |
| 332 | 20230726 | 132800 | 920921220 | 4345 | 4345 | 4345 | 4345 | 0 |
| 333 | 20230726 | 132700 | 920921220 | 4345 | 4345 | 4345 | 4345 | 12 |
| 334 | 20230726 | 132600 | 920869080 | 4345 | 4345 | 4345 | 4345 | 0 |
| 335 | 20230726 | 132500 | 920869080 | 4345 | 4345 | 4345 | 4345 | 90 |
| 336 | 20230726 | 132400 | 920478030 | 4345 | 4345 | 4345 | 4345 | 116 |
| 337 | 20230726 | 132300 | 919974010 | 4360 | 4360 | 4360 | 4360 | 0 |
| 338 | 20230726 | 132200 | 919974010 | 4360 | 4360 | 4360 | 4360 | 1 |
| 339 | 20230726 | 132100 | 919969650 | 4360 | 4360 | 4360 | 4360 | 150 |
| 340 | 20230726 | 132000 | 919315650 | 4330 | 4330 | 4330 | 4330 | 33 |
| 341 | 20230726 | 131900 | 919172760 | 4350 | 4330 | 4350 | 4330 | 459 |
| 342 | 20230726 | 131800 | 917180600 | 4315 | 4330 | 4330 | 4315 | 498 |
| 343 | 20230726 | 131700 | 915031460 | 4330 | 4330 | 4330 | 4330 | 2 |
| 344 | 20230726 | 131600 | 915022800 | 4325 | 4325 | 4325 | 4325 | 0 |
| 345 | 20230726 | 131500 | 915022800 | 4325 | 4325 | 4325 | 4325 | 17 |
| 346 | 20230726 | 131400 | 914949275 | 4330 | 4330 | 4330 | 4330 | 0 |
| 347 | 20230726 | 131300 | 914949275 | 4330 | 4320 | 4330 | 4320 | 1299 |
| 348 | 20230726 | 131200 | 909331900 | 4310 | 4310 | 4310 | 4310 | 389 |
| 349 | 20230726 | 131100 | 907655310 | 4310 | 4310 | 4310 | 4310 | 140 |
| 350 | 20230726 | 131000 | 907051910 | 4310 | 4310 | 4310 | 4310 | 60 |
| 351 | 20230726 | 130900 | 906793310 | 4320 | 4320 | 4320 | 4320 | 95 |
| 352 | 20230726 | 130800 | 906382910 | 4320 | 4310 | 4320 | 4310 | 113 |
| 353 | 20230726 | 130700 | 905894880 | 4310 | 4310 | 4310 | 4310 | 524 |
| 354 | 20230726 | 130600 | 903636440 | 4305 | 4305 | 4305 | 4305 | 0 |
| 355 | 20230726 | 130500 | 903636440 | 4305 | 4305 | 4305 | 4305 | 390 |
| 356 | 20230726 | 130400 | 901957490 | 4305 | 4320 | 4320 | 4305 | 3500 |
| 357 | 20230726 | 130300 | 886872665 | 4315 | 4315 | 4315 | 4315 | 40 |
| 358 | 20230726 | 130200 | 886700065 | 4310 | 4310 | 4310 | 4305 | 392 |
| 359 | 20230726 | 130100 | 885010590 | 4310 | 4310 | 4310 | 4310 | 238 |
| 360 | 20230726 | 130000 | 883984810 | 4310 | 4310 | 4310 | 4310 | 1 |
| 361 | 20230726 | 125900 | 883980500 | 4310 | 4310 | 4310 | 4310 | 473 |
| 362 | 20230726 | 125800 | 881941870 | 4320 | 4320 | 4320 | 4320 | 0 |
| 363 | 20230726 | 125700 | 881941870 | 4320 | 4320 | 4320 | 4320 | 200 |
| 364 | 20230726 | 125600 | 881077870 | 4325 | 4325 | 4325 | 4325 | 0 |
| 365 | 20230726 | 125500 | 881077870 | 4325 | 4325 | 4325 | 4325 | 32 |
| 366 | 20230726 | 125400 | 880939470 | 4325 | 4325 | 4325 | 4325 | 19 |
| 367 | 20230726 | 125300 | 880857295 | 4325 | 4325 | 4325 | 4325 | 80 |
| 368 | 20230726 | 125200 | 880511295 | 4315 | 4315 | 4315 | 4315 | 0 |
| 369 | 20230726 | 125100 | 880511295 | 4315 | 4315 | 4315 | 4315 | 471 |
| 370 | 20230726 | 125000 | 878478930 | 4305 | 4305 | 4305 | 4305 | 0 |
| 371 | 20230726 | 124900 | 878478930 | 4305 | 4310 | 4310 | 4305 | 2257 |
| 372 | 20230726 | 124800 | 868761970 | 4310 | 4310 | 4310 | 4310 | 0 |
| 373 | 20230726 | 124700 | 868761970 | 4310 | 4310 | 4310 | 4310 | 6 |
| 374 | 20230726 | 124600 | 868736110 | 4310 | 4315 | 4315 | 4310 | 556 |
| 375 | 20230726 | 124500 | 866338210 | 4315 | 4315 | 4315 | 4315 | 92 |
| 376 | 20230726 | 124400 | 865941230 | 4310 | 4310 | 4315 | 4310 | 127 |
| 377 | 20230726 | 124300 | 865393360 | 4315 | 4315 | 4315 | 4315 | 0 |
| 378 | 20230726 | 124200 | 865393360 | 4315 | 4315 | 4315 | 4315 | 1 |
| 379 | 20230726 | 124100 | 865389045 | 4310 | 4310 | 4310 | 4310 | 31 |
| 380 | 20230726 | 124000 | 865255435 | 4305 | 4305 | 4305 | 4305 | 0 |
| 381 | 20230726 | 123900 | 865255435 | 4305 | 4305 | 4305 | 4305 | 20 |
| 382 | 20230726 | 123800 | 865169335 | 4310 | 4310 | 4310 | 4305 | 459 |
| 383 | 20230726 | 123700 | 863192835 | 4305 | 4305 | 4305 | 4305 | 19 |
| 384 | 20230726 | 123600 | 863111040 | 4305 | 4305 | 4305 | 4305 | 31 |
| 385 | 20230726 | 123500 | 862977585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 386 | 20230726 | 123400 | 862977585 | 4305 | 4305 | 4305 | 4300 | 873 |
| 387 | 20230726 | 123300 | 859219820 | 4305 | 4310 | 4310 | 4305 | 1562 |
| 388 | 20230726 | 123200 | 852490890 | 4310 | 4315 | 4315 | 4310 | 2505 |
| 389 | 20230726 | 123100 | 841690940 | 4330 | 4330 | 4330 | 4330 | 0 |
| 390 | 20230726 | 123000 | 841690940 | 4330 | 4330 | 4330 | 4330 | 0 |
| 391 | 20230726 | 122900 | 841690940 | 4330 | 4330 | 4330 | 4330 | 1 |
| 392 | 20230726 | 122800 | 841686610 | 4320 | 4320 | 4320 | 4320 | 120 |
| 393 | 20230726 | 122700 | 841168210 | 4335 | 4325 | 4335 | 4325 | 470 |
| 394 | 20230726 | 122600 | 839135440 | 4325 | 4325 | 4325 | 4325 | 5 |
| 395 | 20230726 | 122500 | 839113815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 396 | 20230726 | 122400 | 839113815 | 4325 | 4325 | 4325 | 4325 | 50 |
| 397 | 20230726 | 122300 | 838897565 | 4320 | 4320 | 4320 | 4320 | 0 |
| 398 | 20230726 | 122200 | 838897565 | 4320 | 4320 | 4320 | 4320 | 2 |
| 399 | 20230726 | 122100 | 838888925 | 4320 | 4320 | 4320 | 4320 | 0 |
| 400 | 20230726 | 122000 | 838888925 | 4320 | 4320 | 4320 | 4320 | 0 |
| 401 | 20230726 | 121900 | 838888925 | 4320 | 4320 | 4320 | 4320 | 0 |
| 402 | 20230726 | 121800 | 838888925 | 4320 | 4320 | 4320 | 4320 | 22 |
| 403 | 20230726 | 121700 | 838793885 | 4320 | 4320 | 4320 | 4320 | 0 |
| 404 | 20230726 | 121600 | 838793885 | 4320 | 4320 | 4320 | 4320 | 1667 |
| 405 | 20230726 | 121500 | 831592445 | 4315 | 4320 | 4320 | 4315 | 560 |
| 406 | 20230726 | 121400 | 829175545 | 4315 | 4315 | 4315 | 4315 | 0 |
| 407 | 20230726 | 121300 | 829175545 | 4315 | 4315 | 4315 | 4315 | 20 |
| 408 | 20230726 | 121200 | 829089245 | 4350 | 4345 | 4350 | 4315 | 5751 |
| 409 | 20230726 | 121100 | 804195010 | 4345 | 4345 | 4345 | 4345 | 0 |
| 410 | 20230726 | 121000 | 804195010 | 4345 | 4345 | 4345 | 4345 | 60 |
| 411 | 20230726 | 120900 | 803934310 | 4350 | 4350 | 4350 | 4350 | 0 |
| 412 | 20230726 | 120800 | 803934310 | 4350 | 4360 | 4360 | 4350 | 34 |
| 413 | 20230726 | 120700 | 803786400 | 4365 | 4365 | 4365 | 4365 | 0 |
| 414 | 20230726 | 120600 | 803786400 | 4365 | 4365 | 4365 | 4365 | 30 |
| 415 | 20230726 | 120500 | 803655450 | 4345 | 4345 | 4345 | 4345 | 0 |
| 416 | 20230726 | 120400 | 803655450 | 4345 | 4345 | 4345 | 4345 | 200 |
| 417 | 20230726 | 120300 | 802786450 | 4340 | 4340 | 4340 | 4340 | 48 |
| 418 | 20230726 | 120200 | 802578130 | 4375 | 4375 | 4375 | 4375 | 0 |
| 419 | 20230726 | 120100 | 802578130 | 4375 | 4350 | 4375 | 4350 | 1000 |
| 420 | 20230726 | 120000 | 798210590 | 4335 | 4335 | 4335 | 4335 | 0 |
| 421 | 20230726 | 115900 | 798210590 | 4335 | 4350 | 4350 | 4335 | 107 |
| 422 | 20230726 | 115800 | 797746210 | 4350 | 4350 | 4350 | 4350 | 13 |
| 423 | 20230726 | 115700 | 797689660 | 4350 | 4340 | 4350 | 4340 | 24 |
| 424 | 20230726 | 115600 | 797585360 | 4340 | 4340 | 4340 | 4340 | 15 |
| 425 | 20230726 | 115500 | 797520260 | 4340 | 4350 | 4350 | 4340 | 173 |
| 426 | 20230726 | 115400 | 796768480 | 4350 | 4355 | 4355 | 4350 | 1156 |
| 427 | 20230726 | 115300 | 791736685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 428 | 20230726 | 115200 | 791736685 | 4375 | 4375 | 4375 | 4375 | 0 |
| 429 | 20230726 | 115100 | 791736685 | 4375 | 4350 | 4375 | 4350 | 439 |
| 430 | 20230726 | 115000 | 789825220 | 4350 | 4350 | 4350 | 4350 | 2 |
| 431 | 20230726 | 114900 | 789816520 | 4355 | 4355 | 4355 | 4355 | 338 |
| 432 | 20230726 | 114800 | 788344530 | 4355 | 4355 | 4355 | 4355 | 22 |
| 433 | 20230726 | 114700 | 788248720 | 4355 | 4365 | 4365 | 4355 | 1502 |
| 434 | 20230726 | 114600 | 781707495 | 4365 | 4365 | 4365 | 4365 | 0 |
| 435 | 20230726 | 114500 | 781707495 | 4365 | 4365 | 4365 | 4365 | 40 |
| 436 | 20230726 | 114400 | 781532895 | 4375 | 4375 | 4375 | 4375 | 1 |
| 437 | 20230726 | 114300 | 781528520 | 4365 | 4365 | 4365 | 4365 | 112 |
| 438 | 20230726 | 114200 | 781039640 | 4365 | 4360 | 4365 | 4360 | 296 |
| 439 | 20230726 | 114100 | 779748555 | 4360 | 4360 | 4360 | 4360 | 24 |
| 440 | 20230726 | 114000 | 779643915 | 4360 | 4360 | 4360 | 4360 | 143 |
| 441 | 20230726 | 113900 | 779020435 | 4360 | 4360 | 4360 | 4360 | 10 |
| 442 | 20230726 | 113800 | 778976835 | 4340 | 4340 | 4340 | 4340 | 3 |
| 443 | 20230726 | 113700 | 778963815 | 4360 | 4360 | 4360 | 4360 | 97 |
| 444 | 20230726 | 113600 | 778540895 | 4360 | 4360 | 4360 | 4360 | 40 |
| 445 | 20230726 | 113500 | 778366495 | 4360 | 4335 | 4360 | 4335 | 1159 |
| 446 | 20230726 | 113400 | 773320100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 447 | 20230726 | 113300 | 773320100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 448 | 20230726 | 113200 | 773320100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 449 | 20230726 | 113100 | 773320100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 450 | 20230726 | 113000 | 773320100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 451 | 20230726 | 112900 | 773320100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 452 | 20230726 | 112800 | 773320100 | 4360 | 4360 | 4360 | 4360 | 501 |
| 453 | 20230726 | 112700 | 771135740 | 4325 | 4325 | 4325 | 4325 | 100 |
| 454 | 20230726 | 112600 | 770703240 | 4320 | 4325 | 4325 | 4320 | 500 |
| 455 | 20230726 | 112500 | 768541475 | 4325 | 4345 | 4350 | 4320 | 1548 |
| 456 | 20230726 | 112400 | 761836475 | 4340 | 4340 | 4340 | 4340 | 248 |
| 457 | 20230726 | 112300 | 760760155 | 4320 | 4320 | 4320 | 4320 | 0 |
| 458 | 20230726 | 112200 | 760760155 | 4320 | 4320 | 4320 | 4320 | 111 |
| 459 | 20230726 | 112100 | 760280635 | 4340 | 4340 | 4340 | 4340 | 0 |
| 460 | 20230726 | 112000 | 760280635 | 4340 | 4320 | 4340 | 4320 | 12 |
| 461 | 20230726 | 111900 | 760228655 | 4320 | 4320 | 4320 | 4320 | 10 |
| 462 | 20230726 | 111800 | 760185455 | 4315 | 4315 | 4315 | 4315 | 0 |
| 463 | 20230726 | 111700 | 760185455 | 4315 | 4315 | 4315 | 4315 | 42 |
| 464 | 20230726 | 111600 | 760004225 | 4310 | 4315 | 4315 | 4310 | 312 |
| 465 | 20230726 | 111500 | 758659105 | 4315 | 4315 | 4320 | 4315 | 2322 |
| 466 | 20230726 | 111400 | 748639665 | 4355 | 4355 | 4355 | 4355 | 2 |
| 467 | 20230726 | 111300 | 748630955 | 4365 | 4335 | 4365 | 4310 | 556 |
| 468 | 20230726 | 111200 | 746226455 | 4310 | 4310 | 4310 | 4310 | 15 |
| 469 | 20230726 | 111100 | 746161805 | 4310 | 4315 | 4315 | 4310 | 3000 |
| 470 | 20230726 | 111000 | 733226865 | 4335 | 4330 | 4335 | 4330 | 360 |
| 471 | 20230726 | 110900 | 731667885 | 4330 | 4330 | 4330 | 4330 | 0 |
| 472 | 20230726 | 110800 | 731667885 | 4330 | 4330 | 4330 | 4325 | 1051 |
| 473 | 20230726 | 110700 | 727117060 | 4335 | 4330 | 4335 | 4325 | 217 |
| 474 | 20230726 | 110600 | 726176975 | 4315 | 4315 | 4315 | 4315 | 10 |
| 475 | 20230726 | 110500 | 726133825 | 4330 | 4330 | 4330 | 4330 | 0 |
| 476 | 20230726 | 110400 | 726133825 | 4330 | 4330 | 4330 | 4330 | 10 |
| 477 | 20230726 | 110300 | 726090525 | 4310 | 4315 | 4315 | 4310 | 241 |
| 478 | 20230726 | 110200 | 725051290 | 4305 | 4305 | 4305 | 4305 | 0 |
| 479 | 20230726 | 110100 | 725051290 | 4305 | 4320 | 4320 | 4305 | 287 |
| 480 | 20230726 | 110000 | 723813670 | 4320 | 4320 | 4320 | 4320 | 1 |
| 481 | 20230726 | 105900 | 723809350 | 4320 | 4320 | 4320 | 4320 | 1132 |
| 482 | 20230726 | 105800 | 718919110 | 4320 | 4330 | 4330 | 4320 | 778 |
| 483 | 20230726 | 105700 | 715553870 | 4330 | 4330 | 4330 | 4330 | 572 |
| 484 | 20230726 | 105600 | 713077110 | 4330 | 4330 | 4330 | 4330 | 10 |
| 485 | 20230726 | 105500 | 713033810 | 4320 | 4320 | 4320 | 4320 | 1 |
| 486 | 20230726 | 105400 | 713029490 | 4320 | 4320 | 4320 | 4320 | 902 |
| 487 | 20230726 | 105300 | 709132850 | 4315 | 4320 | 4320 | 4315 | 110 |
| 488 | 20230726 | 105200 | 708657685 | 4340 | 4350 | 4350 | 4340 | 668 |
| 489 | 20230726 | 105100 | 705758535 | 4350 | 4345 | 4350 | 4340 | 367 |
| 490 | 20230726 | 105000 | 704163505 | 4345 | 4330 | 4345 | 4330 | 743 |
| 491 | 20230726 | 104900 | 700940820 | 4330 | 4310 | 4330 | 4300 | 693 |
| 492 | 20230726 | 104800 | 697952670 | 4300 | 4300 | 4310 | 4300 | 632 |
| 493 | 20230726 | 104700 | 695235050 | 4300 | 4310 | 4310 | 4300 | 102 |
| 494 | 20230726 | 104600 | 694796350 | 4310 | 4310 | 4310 | 4295 | 10879 |
| 495 | 20230726 | 104500 | 647983925 | 4305 | 4305 | 4305 | 4305 | 65 |
| 496 | 20230726 | 104400 | 647704100 | 4305 | 4310 | 4315 | 4305 | 2527 |
| 497 | 20230726 | 104300 | 636811095 | 4310 | 4310 | 4310 | 4310 | 249 |
| 498 | 20230726 | 104200 | 635737905 | 4330 | 4315 | 4330 | 4310 | 1370 |
| 499 | 20230726 | 104100 | 629817775 | 4330 | 4320 | 4330 | 4320 | 803 |
| 500 | 20230726 | 104000 | 626348785 | 4320 | 4315 | 4320 | 4315 | 438 |
| 501 | 20230726 | 103900 | 624457815 | 4315 | 4315 | 4315 | 4315 | 665 |
| 502 | 20230726 | 103800 | 621588340 | 4320 | 4330 | 4330 | 4320 | 729 |
| 503 | 20230726 | 103700 | 618438860 | 4330 | 4325 | 4330 | 4325 | 210 |
| 504 | 20230726 | 103600 | 617530560 | 4325 | 4315 | 4325 | 4315 | 11 |
| 505 | 20230726 | 103500 | 617483025 | 4315 | 4320 | 4325 | 4315 | 16 |
| 506 | 20230726 | 103400 | 617413895 | 4320 | 4315 | 4320 | 4315 | 534 |
| 507 | 20230726 | 103300 | 615109015 | 4315 | 4315 | 4315 | 4315 | 93 |
| 508 | 20230726 | 103200 | 614707720 | 4320 | 4315 | 4320 | 4315 | 205 |
| 509 | 20230726 | 103100 | 613822145 | 4315 | 4320 | 4320 | 4315 | 1313 |
| 510 | 20230726 | 103000 | 608153420 | 4320 | 4320 | 4320 | 4320 | 293 |
| 511 | 20230726 | 102900 | 606887660 | 4320 | 4320 | 4320 | 4320 | 1427 |
| 512 | 20230726 | 102800 | 600723020 | 4320 | 4325 | 4325 | 4320 | 96 |
| 513 | 20230726 | 102700 | 600308160 | 4325 | 4325 | 4325 | 4320 | 2298 |
| 514 | 20230726 | 102600 | 590374105 | 4325 | 4330 | 4330 | 4325 | 497 |
| 515 | 20230726 | 102500 | 588224075 | 4330 | 4325 | 4330 | 4325 | 1030 |
| 516 | 20230726 | 102400 | 583769320 | 4330 | 4330 | 4340 | 4325 | 301 |
| 517 | 20230726 | 102300 | 582466350 | 4325 | 4340 | 4340 | 4325 | 462 |
| 518 | 20230726 | 102200 | 580464450 | 4345 | 4330 | 4345 | 4325 | 1002 |
| 519 | 20230726 | 102100 | 576129620 | 4330 | 4335 | 4335 | 4330 | 2245 |
| 520 | 20230726 | 102000 | 566403730 | 4335 | 4345 | 4345 | 4335 | 4497 |
| 521 | 20230726 | 101900 | 546893245 | 4350 | 4350 | 4365 | 4350 | 469 |
| 522 | 20230726 | 101800 | 544853005 | 4350 | 4350 | 4350 | 4350 | 3 |
| 523 | 20230726 | 101700 | 544839955 | 4350 | 4350 | 4350 | 4350 | 5 |
| 524 | 20230726 | 101600 | 544818205 | 4345 | 4345 | 4345 | 4345 | 102 |
| 525 | 20230726 | 101500 | 544375015 | 4365 | 4365 | 4365 | 4365 | 0 |
| 526 | 20230726 | 101400 | 544375015 | 4365 | 4365 | 4365 | 4365 | 5 |
| 527 | 20230726 | 101300 | 544353190 | 4365 | 4365 | 4365 | 4365 | 2 |
| 528 | 20230726 | 101200 | 544344460 | 4370 | 4370 | 4370 | 4340 | 110 |
| 529 | 20230726 | 101100 | 543866850 | 4345 | 4345 | 4345 | 4345 | 257 |
| 530 | 20230726 | 101000 | 542750185 | 4340 | 4340 | 4340 | 4340 | 132 |
| 531 | 20230726 | 100900 | 542177305 | 4340 | 4345 | 4345 | 4340 | 370 |
| 532 | 20230726 | 100800 | 540571495 | 4340 | 4340 | 4340 | 4335 | 1117 |
| 533 | 20230726 | 100700 | 535725055 | 4345 | 4350 | 4350 | 4345 | 571 |
| 534 | 20230726 | 100600 | 533243210 | 4350 | 4350 | 4375 | 4350 | 134 |
| 535 | 20230726 | 100500 | 532660240 | 4350 | 4350 | 4350 | 4350 | 1449 |
| 536 | 20230726 | 100400 | 526357090 | 4350 | 4350 | 4360 | 4350 | 1189 |
| 537 | 20230726 | 100300 | 521184450 | 4350 | 4350 | 4350 | 4350 | 457 |
| 538 | 20230726 | 100200 | 519196500 | 4350 | 4340 | 4350 | 4340 | 1186 |
| 539 | 20230726 | 100100 | 514045160 | 4345 | 4350 | 4350 | 4345 | 380 |
| 540 | 20230726 | 100000 | 512393660 | 4350 | 4350 | 4350 | 4350 | 2196 |
| 541 | 20230726 | 095900 | 502841060 | 4340 | 4340 | 4340 | 4340 | 524 |
| 542 | 20230726 | 095800 | 500566900 | 4350 | 4360 | 4360 | 4350 | 640 |
| 543 | 20230726 | 095700 | 497781980 | 4350 | 4360 | 4360 | 4350 | 2175 |
| 544 | 20230726 | 095600 | 488314930 | 4360 | 4365 | 4365 | 4360 | 2361 |
| 545 | 20230726 | 095500 | 478017365 | 4365 | 4385 | 4385 | 4365 | 1301 |
| 546 | 20230726 | 095400 | 472334410 | 4370 | 4365 | 4370 | 4365 | 1019 |
| 547 | 20230726 | 095300 | 467885475 | 4365 | 4370 | 4370 | 4365 | 418 |
| 548 | 20230726 | 095200 | 466059150 | 4370 | 4370 | 4370 | 4370 | 888 |
| 549 | 20230726 | 095100 | 462178590 | 4365 | 4365 | 4365 | 4365 | 901 |
| 550 | 20230726 | 095000 | 458245725 | 4365 | 4380 | 4380 | 4365 | 1170 |
| 551 | 20230726 | 094900 | 453127620 | 4390 | 4385 | 4390 | 4380 | 1168 |
| 552 | 20230726 | 094800 | 448006230 | 4385 | 4385 | 4385 | 4380 | 207 |
| 553 | 20230726 | 094700 | 447098550 | 4400 | 4375 | 4400 | 4375 | 2530 |
| 554 | 20230726 | 094600 | 435993000 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 555 | 20230726 | 094500 | 431593000 | 4405 | 4405 | 4405 | 4405 | 0 |
| 556 | 20230726 | 094400 | 431593000 | 4405 | 4405 | 4420 | 4380 | 6647 |
| 557 | 20230726 | 094300 | 402381795 | 4405 | 4405 | 4405 | 4405 | 10 |
| 558 | 20230726 | 094200 | 402337745 | 4400 | 4400 | 4400 | 4400 | 11 |
| 559 | 20230726 | 094100 | 402289345 | 4400 | 4410 | 4410 | 4400 | 2 |
| 560 | 20230726 | 094000 | 402280535 | 4425 | 4405 | 4425 | 4400 | 576 |
| 561 | 20230726 | 093900 | 399745455 | 4405 | 4405 | 4430 | 4405 | 4758 |
| 562 | 20230726 | 093800 | 378786440 | 4405 | 4410 | 4410 | 4405 | 3000 |
| 563 | 20230726 | 093700 | 365570340 | 4410 | 4410 | 4410 | 4410 | 0 |
| 564 | 20230726 | 093600 | 365570340 | 4410 | 4410 | 4410 | 4405 | 255 |
| 565 | 20230726 | 093500 | 364445865 | 4410 | 4410 | 4410 | 4410 | 20 |
| 566 | 20230726 | 093400 | 364357665 | 4405 | 4420 | 4420 | 4405 | 489 |
| 567 | 20230726 | 093300 | 362200185 | 4420 | 4405 | 4430 | 4405 | 484 |
| 568 | 20230726 | 093200 | 360060930 | 4420 | 4405 | 4420 | 4405 | 209 |
| 569 | 20230726 | 093100 | 359138905 | 4400 | 4405 | 4405 | 4400 | 1180 |
| 570 | 20230726 | 093000 | 353944850 | 4405 | 4400 | 4435 | 4395 | 3893 |
| 571 | 20230726 | 092900 | 336813010 | 4420 | 4400 | 4420 | 4400 | 1458 |
| 572 | 20230726 | 092800 | 330377810 | 4420 | 4400 | 4430 | 4400 | 1118 |
| 573 | 20230726 | 092700 | 325438440 | 4400 | 4400 | 4400 | 4390 | 3206 |
| 574 | 20230726 | 092600 | 311346425 | 4400 | 4410 | 4420 | 4390 | 4477 |
| 575 | 20230726 | 092500 | 291635505 | 4410 | 4430 | 4430 | 4410 | 6487 |
| 576 | 20230726 | 092400 | 262989185 | 4420 | 4445 | 4445 | 4420 | 14462 |
| 577 | 20230726 | 092300 | 198992920 | 4445 | 4450 | 4450 | 4445 | 39 |
| 578 | 20230726 | 092200 | 198819535 | 4460 | 4460 | 4460 | 4450 | 478 |
| 579 | 20230726 | 092100 | 196692195 | 4460 | 4465 | 4465 | 4460 | 1778 |
| 580 | 20230726 | 092000 | 188759725 | 4465 | 4470 | 4470 | 4465 | 1699 |
| 581 | 20230726 | 091900 | 181170915 | 4475 | 4475 | 4475 | 4470 | 2315 |
| 582 | 20230726 | 091800 | 170819865 | 4475 | 4500 | 4500 | 4475 | 4876 |
| 583 | 20230726 | 091700 | 148907395 | 4510 | 4510 | 4510 | 4510 | 0 |
| 584 | 20230726 | 091600 | 148907395 | 4510 | 4510 | 4510 | 4510 | 2 |
| 585 | 20230726 | 091500 | 148898375 | 4495 | 4480 | 4510 | 4470 | 1141 |
| 586 | 20230726 | 091400 | 143769055 | 4490 | 4510 | 4510 | 4490 | 3866 |
| 587 | 20230726 | 091300 | 126382515 | 4510 | 4510 | 4515 | 4510 | 1488 |
| 588 | 20230726 | 091200 | 119666635 | 4510 | 4535 | 4535 | 4510 | 1413 |
| 589 | 20230726 | 091100 | 113293930 | 4535 | 4510 | 4535 | 4510 | 16 |
| 590 | 20230726 | 091000 | 113221745 | 4510 | 4510 | 4510 | 4510 | 509 |
| 591 | 20230726 | 090900 | 110926155 | 4510 | 4515 | 4515 | 4510 | 644 |
| 592 | 20230726 | 090800 | 108019995 | 4515 | 4520 | 4535 | 4515 | 1605 |
| 593 | 20230726 | 090700 | 100769580 | 4540 | 4555 | 4555 | 4530 | 5952 |
| 594 | 20230726 | 090600 | 73751125 | 4555 | 4555 | 4555 | 4550 | 4908 |
| 595 | 20230726 | 090500 | 51418010 | 4560 | 4570 | 4570 | 4560 | 2694 |
| 596 | 20230726 | 090400 | 39122160 | 4580 | 4595 | 4595 | 4570 | 852 |
| 597 | 20230726 | 090300 | 35221915 | 4600 | 4605 | 4605 | 4600 | 2903 |
| 598 | 20230726 | 090200 | 21867970 | 4630 | 4605 | 4630 | 4605 | 1075 |
| 599 | 20230726 | 090100 | 16893270 | 4630 | 4610 | 4630 | 4605 | 1342 |
| 600 | 20230726 | 090000 | 10709035 | 4615 | 4610 | 4615 | 4610 | 2323 |