30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 10586 |
| 3 | 20230726 | 192400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230726 | 192300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230726 | 192200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230726 | 192100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230726 | 192000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230726 | 191900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230726 | 191800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230726 | 191700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230726 | 191600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230726 | 191500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230726 | 191400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230726 | 191300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230726 | 191200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230726 | 191100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230726 | 191000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230726 | 190900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230726 | 190800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230726 | 190700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230726 | 190600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230726 | 190500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230726 | 190400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230726 | 190300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230726 | 190200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230726 | 190100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230726 | 190000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230726 | 185900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230726 | 185800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230726 | 185700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230726 | 185600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230726 | 185500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 10586 |
| 33 | 20230726 | 185400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230726 | 185300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230726 | 185200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230726 | 185100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230726 | 185000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230726 | 184900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230726 | 184800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230726 | 184700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230726 | 184600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230726 | 184500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230726 | 184400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230726 | 184300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230726 | 184200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230726 | 184100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230726 | 184000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230726 | 183900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230726 | 183800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230726 | 183700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230726 | 183600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230726 | 183500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230726 | 183400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230726 | 183300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230726 | 183200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230726 | 183100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230726 | 183000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230726 | 182900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230726 | 182800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230726 | 182700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230726 | 182600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230726 | 182500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 10586 |
| 63 | 20230726 | 182400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230726 | 182300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230726 | 182200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230726 | 182100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230726 | 182000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230726 | 181900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230726 | 181800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230726 | 181700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230726 | 181600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230726 | 181500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230726 | 181400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230726 | 181300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230726 | 181200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230726 | 181100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230726 | 181000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230726 | 180900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230726 | 180800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230726 | 180700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230726 | 180600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230726 | 180500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230726 | 180400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230726 | 180300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230726 | 180200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230726 | 180100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230726 | 180000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230726 | 175900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230726 | 175800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230726 | 175700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230726 | 175600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230726 | 175500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 10586 |
| 93 | 20230726 | 175400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230726 | 175300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230726 | 175200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230726 | 175100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230726 | 175000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230726 | 174900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230726 | 174800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230726 | 174700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230726 | 174600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230726 | 174500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230726 | 174400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230726 | 174300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230726 | 174200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230726 | 174100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230726 | 174000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230726 | 173900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230726 | 173800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230726 | 173700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230726 | 173600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230726 | 173500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230726 | 173400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230726 | 173300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230726 | 173200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230726 | 173100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230726 | 173000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230726 | 172900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230726 | 172800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230726 | 172700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230726 | 172600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230726 | 172500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 10586 |
| 123 | 20230726 | 172400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230726 | 172300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230726 | 172200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230726 | 172100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230726 | 172000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230726 | 171900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230726 | 171800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230726 | 171700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230726 | 171600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230726 | 171500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230726 | 171400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230726 | 171300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230726 | 171200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230726 | 171100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230726 | 171000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230726 | 170900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230726 | 170800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230726 | 170700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230726 | 170600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230726 | 170500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230726 | 170400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230726 | 170300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230726 | 170200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230726 | 170100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230726 | 170000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230726 | 165900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230726 | 165800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230726 | 165700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230726 | 165600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230726 | 165500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 10586 |
| 153 | 20230726 | 165400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230726 | 165300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230726 | 165200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230726 | 165100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230726 | 165000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230726 | 164900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230726 | 164800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230726 | 164700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230726 | 164600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230726 | 164500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230726 | 164400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230726 | 164300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230726 | 164200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230726 | 164100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230726 | 164000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230726 | 163900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230726 | 163800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230726 | 163700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230726 | 163600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230726 | 163500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230726 | 163400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230726 | 163300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230726 | 163200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230726 | 163100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230726 | 163000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230726 | 162900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230726 | 162800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230726 | 162700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230726 | 162600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230726 | 162500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 10586 |
| 183 | 20230726 | 162400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230726 | 162300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230726 | 162200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230726 | 162100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230726 | 162000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230726 | 161900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230726 | 161800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230726 | 161700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230726 | 161600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230726 | 161500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230726 | 161400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230726 | 161300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230726 | 161200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20230726 | 161100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20230726 | 161000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20230726 | 160900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230726 | 160800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230726 | 160700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230726 | 160600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230726 | 160500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230726 | 160400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230726 | 160300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230726 | 160200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230726 | 160100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230726 | 160000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230726 | 155900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20230726 | 155800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20230726 | 155700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230726 | 155600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20230726 | 155500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 10586 |
| 213 | 20230726 | 155400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20230726 | 155300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20230726 | 155200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20230726 | 155100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20230726 | 155000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20230726 | 154900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20230726 | 154800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20230726 | 154700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20230726 | 154600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20230726 | 154500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20230726 | 154400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20230726 | 154300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20230726 | 154200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20230726 | 154100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20230726 | 154000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20230726 | 153900 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20230726 | 153800 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20230726 | 153700 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20230726 | 153600 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20230726 | 153500 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20230726 | 153400 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20230726 | 153300 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20230726 | 153200 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20230726 | 153100 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20230726 | 153000 | 1069422650 | 3720 | 3720 | 3720 | 3720 | 10586 |
| 238 | 20230726 | 152900 | 1030042730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 239 | 20230726 | 152800 | 1030042730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 240 | 20230726 | 152700 | 1030042730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 241 | 20230726 | 152600 | 1030042730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 242 | 20230726 | 152500 | 1030042730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 243 | 20230726 | 152400 | 1030042730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 244 | 20230726 | 152300 | 1030042730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 245 | 20230726 | 152200 | 1030042730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 246 | 20230726 | 152100 | 1030042730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 247 | 20230726 | 152000 | 1030042730 | 3720 | 3720 | 3720 | 3720 | 0 |
| 248 | 20230726 | 151900 | 1030042730 | 3720 | 3725 | 3730 | 3715 | 123 |
| 249 | 20230726 | 151800 | 1029584745 | 3725 | 3730 | 3730 | 3725 | 126 |
| 250 | 20230726 | 151700 | 1029114850 | 3730 | 3710 | 3730 | 3710 | 103 |
| 251 | 20230726 | 151600 | 1028732680 | 3705 | 3695 | 3705 | 3695 | 255 |
| 252 | 20230726 | 151500 | 1027787915 | 3705 | 3705 | 3705 | 3705 | 5 |
| 253 | 20230726 | 151400 | 1027769390 | 3695 | 3690 | 3700 | 3690 | 511 |
| 254 | 20230726 | 151300 | 1025883540 | 3690 | 3690 | 3690 | 3690 | 160 |
| 255 | 20230726 | 151200 | 1025293140 | 3685 | 3690 | 3690 | 3685 | 809 |
| 256 | 20230726 | 151100 | 1022311055 | 3705 | 3700 | 3705 | 3700 | 23 |
| 257 | 20230726 | 151000 | 1022225885 | 3705 | 3690 | 3705 | 3690 | 165 |
| 258 | 20230726 | 150900 | 1021616215 | 3695 | 3705 | 3705 | 3695 | 81 |
| 259 | 20230726 | 150800 | 1021316420 | 3705 | 3705 | 3705 | 3705 | 0 |
| 260 | 20230726 | 150700 | 1021316420 | 3705 | 3705 | 3705 | 3705 | 0 |
| 261 | 20230726 | 150600 | 1021316420 | 3705 | 3695 | 3705 | 3685 | 1013 |
| 262 | 20230726 | 150500 | 1017582270 | 3705 | 3695 | 3705 | 3690 | 1397 |
| 263 | 20230726 | 150400 | 1012427035 | 3690 | 3705 | 3705 | 3690 | 946 |
| 264 | 20230726 | 150300 | 1008932155 | 3705 | 3720 | 3720 | 3695 | 1828 |
| 265 | 20230726 | 150200 | 1002164990 | 3730 | 3725 | 3730 | 3725 | 67 |
| 266 | 20230726 | 150100 | 1001915175 | 3725 | 3725 | 3725 | 3725 | 1 |
| 267 | 20230726 | 150000 | 1001911450 | 3740 | 3735 | 3740 | 3735 | 23 |
| 268 | 20230726 | 145900 | 1001825540 | 3735 | 3740 | 3750 | 3735 | 107 |
| 269 | 20230726 | 145800 | 1001425650 | 3735 | 3720 | 3735 | 3720 | 1187 |
| 270 | 20230726 | 145700 | 997008840 | 3725 | 3720 | 3725 | 3720 | 206 |
| 271 | 20230726 | 145600 | 996242245 | 3715 | 3710 | 3715 | 3710 | 1366 |
| 272 | 20230726 | 145500 | 991172555 | 3715 | 3715 | 3715 | 3715 | 1 |
| 273 | 20230726 | 145400 | 991168840 | 3715 | 3710 | 3715 | 3710 | 2 |
| 274 | 20230726 | 145300 | 991161415 | 3695 | 3695 | 3695 | 3695 | 0 |
| 275 | 20230726 | 145200 | 991161415 | 3695 | 3695 | 3695 | 3695 | 0 |
| 276 | 20230726 | 145100 | 991161415 | 3695 | 3695 | 3695 | 3695 | 0 |
| 277 | 20230726 | 145000 | 991161415 | 3695 | 3710 | 3710 | 3695 | 2900 |
| 278 | 20230726 | 144900 | 980436260 | 3710 | 3710 | 3710 | 3710 | 400 |
| 279 | 20230726 | 144800 | 978952260 | 3715 | 3715 | 3715 | 3715 | 29 |
| 280 | 20230726 | 144700 | 978844525 | 3715 | 3715 | 3715 | 3715 | 0 |
| 281 | 20230726 | 144600 | 978844525 | 3715 | 3715 | 3715 | 3715 | 10 |
| 282 | 20230726 | 144500 | 978807375 | 3715 | 3715 | 3715 | 3715 | 0 |
| 283 | 20230726 | 144400 | 978807375 | 3715 | 3715 | 3715 | 3715 | 0 |
| 284 | 20230726 | 144300 | 978807375 | 3715 | 3710 | 3715 | 3710 | 352 |
| 285 | 20230726 | 144200 | 977499995 | 3705 | 3705 | 3705 | 3705 | 100 |
| 286 | 20230726 | 144100 | 977129495 | 3720 | 3720 | 3720 | 3720 | 0 |
| 287 | 20230726 | 144000 | 977129495 | 3720 | 3710 | 3720 | 3700 | 2671 |
| 288 | 20230726 | 143900 | 967240560 | 3730 | 3730 | 3730 | 3730 | 13 |
| 289 | 20230726 | 143800 | 967192070 | 3730 | 3730 | 3730 | 3730 | 0 |
| 290 | 20230726 | 143700 | 967192070 | 3730 | 3730 | 3730 | 3730 | 0 |
| 291 | 20230726 | 143600 | 967192070 | 3730 | 3730 | 3730 | 3730 | 10 |
| 292 | 20230726 | 143500 | 967154770 | 3730 | 3730 | 3730 | 3730 | 4 |
| 293 | 20230726 | 143400 | 967139850 | 3705 | 3720 | 3720 | 3705 | 1380 |
| 294 | 20230726 | 143300 | 962021120 | 3720 | 3720 | 3720 | 3720 | 10 |
| 295 | 20230726 | 143200 | 961983920 | 3735 | 3735 | 3735 | 3735 | 1 |
| 296 | 20230726 | 143100 | 961980185 | 3705 | 3730 | 3730 | 3705 | 248 |
| 297 | 20230726 | 143000 | 961060025 | 3730 | 3730 | 3730 | 3730 | 312 |
| 298 | 20230726 | 142900 | 959896265 | 3730 | 3730 | 3730 | 3730 | 96 |
| 299 | 20230726 | 142800 | 959538185 | 3715 | 3715 | 3715 | 3715 | 0 |
| 300 | 20230726 | 142700 | 959538185 | 3715 | 3720 | 3720 | 3715 | 190 |
| 301 | 20230726 | 142600 | 958832005 | 3725 | 3725 | 3725 | 3725 | 0 |
| 302 | 20230726 | 142500 | 958832005 | 3725 | 3720 | 3725 | 3720 | 937 |
| 303 | 20230726 | 142400 | 955342985 | 3720 | 3715 | 3720 | 3715 | 439 |
| 304 | 20230726 | 142300 | 953710600 | 3715 | 3705 | 3715 | 3705 | 5 |
| 305 | 20230726 | 142200 | 953692045 | 3695 | 3695 | 3695 | 3695 | 101 |
| 306 | 20230726 | 142100 | 953318850 | 3695 | 3710 | 3720 | 3695 | 252 |
| 307 | 20230726 | 142000 | 952383490 | 3715 | 3725 | 3725 | 3715 | 1144 |
| 308 | 20230726 | 141900 | 948130290 | 3715 | 3715 | 3715 | 3715 | 0 |
| 309 | 20230726 | 141800 | 948130290 | 3715 | 3715 | 3715 | 3715 | 150 |
| 310 | 20230726 | 141700 | 947573040 | 3725 | 3700 | 3725 | 3700 | 1808 |
| 311 | 20230726 | 141600 | 940861985 | 3700 | 3690 | 3700 | 3690 | 893 |
| 312 | 20230726 | 141500 | 937560980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 313 | 20230726 | 141400 | 937560980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 314 | 20230726 | 141300 | 937560980 | 3695 | 3695 | 3695 | 3695 | 578 |
| 315 | 20230726 | 141200 | 935425270 | 3695 | 3695 | 3695 | 3695 | 6 |
| 316 | 20230726 | 141100 | 935403100 | 3700 | 3700 | 3700 | 3700 | 105 |
| 317 | 20230726 | 141000 | 935014600 | 3700 | 3700 | 3700 | 3700 | 1 |
| 318 | 20230726 | 140900 | 935010900 | 3700 | 3695 | 3700 | 3695 | 2097 |
| 319 | 20230726 | 140800 | 927257305 | 3690 | 3690 | 3690 | 3690 | 0 |
| 320 | 20230726 | 140700 | 927257305 | 3690 | 3690 | 3690 | 3690 | 1075 |
| 321 | 20230726 | 140600 | 923290555 | 3690 | 3715 | 3715 | 3690 | 2352 |
| 322 | 20230726 | 140500 | 914599935 | 3700 | 3715 | 3715 | 3700 | 149 |
| 323 | 20230726 | 140400 | 914048620 | 3700 | 3700 | 3700 | 3700 | 801 |
| 324 | 20230726 | 140300 | 911084920 | 3710 | 3705 | 3710 | 3705 | 1049 |
| 325 | 20230726 | 140200 | 907193365 | 3705 | 3700 | 3705 | 3700 | 1039 |
| 326 | 20230726 | 140100 | 903346370 | 3695 | 3695 | 3695 | 3695 | 611 |
| 327 | 20230726 | 140000 | 901088725 | 3695 | 3695 | 3695 | 3695 | 3025 |
| 328 | 20230726 | 135900 | 889911350 | 3695 | 3695 | 3695 | 3690 | 198 |
| 329 | 20230726 | 135800 | 889180615 | 3695 | 3695 | 3695 | 3695 | 210 |
| 330 | 20230726 | 135700 | 888404665 | 3695 | 3695 | 3695 | 3695 | 379 |
| 331 | 20230726 | 135600 | 887004260 | 3695 | 3695 | 3695 | 3695 | 108 |
| 332 | 20230726 | 135500 | 886605200 | 3700 | 3700 | 3700 | 3700 | 4 |
| 333 | 20230726 | 135400 | 886590400 | 3700 | 3700 | 3700 | 3700 | 0 |
| 334 | 20230726 | 135300 | 886590400 | 3700 | 3700 | 3700 | 3700 | 188 |
| 335 | 20230726 | 135200 | 885894800 | 3700 | 3700 | 3700 | 3700 | 77 |
| 336 | 20230726 | 135100 | 885609900 | 3700 | 3705 | 3705 | 3700 | 2261 |
| 337 | 20230726 | 135000 | 877244145 | 3705 | 3705 | 3705 | 3705 | 12 |
| 338 | 20230726 | 134900 | 877199685 | 3715 | 3700 | 3715 | 3685 | 2554 |
| 339 | 20230726 | 134800 | 867776085 | 3690 | 3720 | 3720 | 3690 | 1453 |
| 340 | 20230726 | 134700 | 862397795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 341 | 20230726 | 134600 | 862397795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 342 | 20230726 | 134500 | 862397795 | 3720 | 3720 | 3720 | 3720 | 47 |
| 343 | 20230726 | 134400 | 862222955 | 3700 | 3710 | 3710 | 3700 | 1500 |
| 344 | 20230726 | 134300 | 856666065 | 3720 | 3725 | 3725 | 3710 | 662 |
| 345 | 20230726 | 134200 | 854208725 | 3750 | 3750 | 3750 | 3750 | 0 |
| 346 | 20230726 | 134100 | 854208725 | 3750 | 3750 | 3750 | 3750 | 1 |
| 347 | 20230726 | 134000 | 854204975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 348 | 20230726 | 133900 | 854204975 | 3750 | 3750 | 3750 | 3750 | 53 |
| 349 | 20230726 | 133800 | 854006225 | 3750 | 3745 | 3750 | 3745 | 13 |
| 350 | 20230726 | 133700 | 853957535 | 3750 | 3750 | 3750 | 3750 | 0 |
| 351 | 20230726 | 133600 | 853957535 | 3750 | 3745 | 3750 | 3745 | 1032 |
| 352 | 20230726 | 133500 | 850087715 | 3750 | 3750 | 3750 | 3750 | 0 |
| 353 | 20230726 | 133400 | 850087715 | 3750 | 3745 | 3750 | 3745 | 27 |
| 354 | 20230726 | 133300 | 849986495 | 3750 | 3710 | 3750 | 3710 | 329 |
| 355 | 20230726 | 133200 | 848753865 | 3710 | 3720 | 3750 | 3710 | 1301 |
| 356 | 20230726 | 133100 | 843919920 | 3750 | 3745 | 3750 | 3720 | 1251 |
| 357 | 20230726 | 133000 | 839264600 | 3745 | 3750 | 3750 | 3745 | 102 |
| 358 | 20230726 | 132900 | 838882335 | 3755 | 3755 | 3755 | 3755 | 0 |
| 359 | 20230726 | 132800 | 838882335 | 3755 | 3760 | 3760 | 3755 | 255 |
| 360 | 20230726 | 132700 | 837924295 | 3760 | 3760 | 3760 | 3760 | 0 |
| 361 | 20230726 | 132600 | 837924295 | 3760 | 3760 | 3760 | 3760 | 17 |
| 362 | 20230726 | 132500 | 837860375 | 3785 | 3755 | 3790 | 3755 | 76 |
| 363 | 20230726 | 132400 | 837573815 | 3800 | 3800 | 3800 | 3800 | 0 |
| 364 | 20230726 | 132300 | 837573815 | 3800 | 3715 | 3800 | 3715 | 7000 |
| 365 | 20230726 | 132200 | 811237395 | 3745 | 3740 | 3745 | 3740 | 2055 |
| 366 | 20230726 | 132100 | 803541425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 367 | 20230726 | 132000 | 803541425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 368 | 20230726 | 131900 | 803541425 | 3720 | 3710 | 3720 | 3710 | 2564 |
| 369 | 20230726 | 131800 | 794010220 | 3710 | 3710 | 3710 | 3710 | 0 |
| 370 | 20230726 | 131700 | 794010220 | 3710 | 3720 | 3720 | 3710 | 109 |
| 371 | 20230726 | 131600 | 793605000 | 3740 | 3700 | 3740 | 3695 | 3203 |
| 372 | 20230726 | 131500 | 781730960 | 3700 | 3695 | 3700 | 3695 | 1533 |
| 373 | 20230726 | 131400 | 776063860 | 3700 | 3700 | 3700 | 3700 | 50 |
| 374 | 20230726 | 131300 | 775878860 | 3685 | 3700 | 3700 | 3685 | 660 |
| 375 | 20230726 | 131200 | 773443920 | 3690 | 3695 | 3695 | 3690 | 440 |
| 376 | 20230726 | 131100 | 771820315 | 3690 | 3690 | 3690 | 3690 | 500 |
| 377 | 20230726 | 131000 | 769975315 | 3695 | 3690 | 3695 | 3685 | 1370 |
| 378 | 20230726 | 130900 | 764918535 | 3690 | 3695 | 3695 | 3690 | 1608 |
| 379 | 20230726 | 130800 | 758985010 | 3695 | 3695 | 3695 | 3690 | 828 |
| 380 | 20230726 | 130700 | 755925560 | 3695 | 3700 | 3700 | 3695 | 384 |
| 381 | 20230726 | 130600 | 754505180 | 3695 | 3700 | 3700 | 3695 | 1035 |
| 382 | 20230726 | 130500 | 750675695 | 3705 | 3705 | 3705 | 3705 | 981 |
| 383 | 20230726 | 130400 | 747041090 | 3700 | 3700 | 3705 | 3695 | 176 |
| 384 | 20230726 | 130300 | 746390130 | 3705 | 3705 | 3705 | 3705 | 200 |
| 385 | 20230726 | 130200 | 745649130 | 3705 | 3705 | 3705 | 3705 | 28 |
| 386 | 20230726 | 130100 | 745545390 | 3700 | 3705 | 3705 | 3700 | 33 |
| 387 | 20230726 | 130000 | 745423280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 388 | 20230726 | 125900 | 745423280 | 3700 | 3700 | 3705 | 3700 | 63 |
| 389 | 20230726 | 125800 | 745190170 | 3700 | 3700 | 3700 | 3700 | 1051 |
| 390 | 20230726 | 125700 | 741301470 | 3705 | 3705 | 3705 | 3705 | 40 |
| 391 | 20230726 | 125600 | 741153270 | 3705 | 3705 | 3705 | 3705 | 600 |
| 392 | 20230726 | 125500 | 738930270 | 3705 | 3715 | 3715 | 3690 | 17542 |
| 393 | 20230726 | 125400 | 674171120 | 3700 | 3715 | 3715 | 3695 | 11681 |
| 394 | 20230726 | 125300 | 630918590 | 3715 | 3725 | 3725 | 3715 | 4000 |
| 395 | 20230726 | 125200 | 616037810 | 3725 | 3730 | 3730 | 3725 | 911 |
| 396 | 20230726 | 125100 | 612640000 | 3735 | 3735 | 3740 | 3730 | 531 |
| 397 | 20230726 | 125000 | 610654240 | 3740 | 3740 | 3740 | 3740 | 15 |
| 398 | 20230726 | 124900 | 610598140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 399 | 20230726 | 124800 | 610598140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 400 | 20230726 | 124700 | 610598140 | 3745 | 3745 | 3745 | 3745 | 53 |
| 401 | 20230726 | 124600 | 610399655 | 3745 | 3730 | 3745 | 3730 | 161 |
| 402 | 20230726 | 124500 | 609799095 | 3730 | 3730 | 3730 | 3730 | 1641 |
| 403 | 20230726 | 124400 | 603678165 | 3730 | 3730 | 3730 | 3730 | 0 |
| 404 | 20230726 | 124300 | 603678165 | 3730 | 3730 | 3730 | 3730 | 700 |
| 405 | 20230726 | 124200 | 601067165 | 3730 | 3730 | 3730 | 3730 | 700 |
| 406 | 20230726 | 124100 | 598456165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 407 | 20230726 | 124000 | 598456165 | 3745 | 3735 | 3745 | 3730 | 903 |
| 408 | 20230726 | 123900 | 595087250 | 3745 | 3745 | 3745 | 3745 | 0 |
| 409 | 20230726 | 123800 | 595087250 | 3745 | 3745 | 3745 | 3745 | 18 |
| 410 | 20230726 | 123700 | 595019840 | 3735 | 3745 | 3745 | 3735 | 456 |
| 411 | 20230726 | 123600 | 593316660 | 3735 | 3735 | 3735 | 3735 | 0 |
| 412 | 20230726 | 123500 | 593316660 | 3735 | 3735 | 3735 | 3735 | 0 |
| 413 | 20230726 | 123400 | 593316660 | 3735 | 3735 | 3735 | 3735 | 101 |
| 414 | 20230726 | 123300 | 592939425 | 3735 | 3735 | 3735 | 3735 | 0 |
| 415 | 20230726 | 123200 | 592939425 | 3735 | 3735 | 3735 | 3735 | 0 |
| 416 | 20230726 | 123100 | 592939425 | 3735 | 3735 | 3735 | 3735 | 1 |
| 417 | 20230726 | 123000 | 592935690 | 3745 | 3740 | 3745 | 3740 | 108 |
| 418 | 20230726 | 122900 | 592531360 | 3740 | 3740 | 3740 | 3740 | 20 |
| 419 | 20230726 | 122800 | 592456560 | 3740 | 3740 | 3740 | 3740 | 0 |
| 420 | 20230726 | 122700 | 592456560 | 3740 | 3750 | 3750 | 3740 | 779 |
| 421 | 20230726 | 122600 | 589543040 | 3750 | 3740 | 3750 | 3740 | 86 |
| 422 | 20230726 | 122500 | 589221315 | 3740 | 3745 | 3745 | 3740 | 140 |
| 423 | 20230726 | 122400 | 588697050 | 3745 | 3745 | 3745 | 3745 | 4 |
| 424 | 20230726 | 122300 | 588682070 | 3750 | 3750 | 3750 | 3750 | 74 |
| 425 | 20230726 | 122200 | 588404570 | 3750 | 3750 | 3750 | 3750 | 36 |
| 426 | 20230726 | 122100 | 588269570 | 3750 | 3750 | 3750 | 3750 | 1 |
| 427 | 20230726 | 122000 | 588265820 | 3755 | 3755 | 3755 | 3755 | 30 |
| 428 | 20230726 | 121900 | 588153170 | 3755 | 3755 | 3755 | 3755 | 2 |
| 429 | 20230726 | 121800 | 588145660 | 3750 | 3750 | 3750 | 3750 | 4 |
| 430 | 20230726 | 121700 | 588130660 | 3750 | 3750 | 3750 | 3750 | 29 |
| 431 | 20230726 | 121600 | 588021910 | 3750 | 3750 | 3750 | 3750 | 35 |
| 432 | 20230726 | 121500 | 587890660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 433 | 20230726 | 121400 | 587890660 | 3750 | 3745 | 3750 | 3745 | 80 |
| 434 | 20230726 | 121300 | 587590910 | 3750 | 3750 | 3750 | 3750 | 0 |
| 435 | 20230726 | 121200 | 587590910 | 3750 | 3750 | 3750 | 3750 | 0 |
| 436 | 20230726 | 121100 | 587590910 | 3750 | 3750 | 3750 | 3750 | 0 |
| 437 | 20230726 | 121000 | 587590910 | 3750 | 3750 | 3750 | 3740 | 103 |
| 438 | 20230726 | 120900 | 587205250 | 3755 | 3755 | 3755 | 3755 | 1 |
| 439 | 20230726 | 120800 | 587201495 | 3755 | 3755 | 3755 | 3755 | 28 |
| 440 | 20230726 | 120700 | 587096355 | 3755 | 3755 | 3755 | 3755 | 0 |
| 441 | 20230726 | 120600 | 587096355 | 3755 | 3755 | 3755 | 3750 | 160 |
| 442 | 20230726 | 120500 | 586495560 | 3755 | 3755 | 3755 | 3755 | 1 |
| 443 | 20230726 | 120400 | 586491805 | 3755 | 3750 | 3755 | 3750 | 41 |
| 444 | 20230726 | 120300 | 586337855 | 3755 | 3755 | 3755 | 3755 | 20 |
| 445 | 20230726 | 120200 | 586262755 | 3755 | 3755 | 3755 | 3755 | 0 |
| 446 | 20230726 | 120100 | 586262755 | 3755 | 3755 | 3755 | 3755 | 8 |
| 447 | 20230726 | 120000 | 586232715 | 3755 | 3750 | 3755 | 3750 | 58 |
| 448 | 20230726 | 115900 | 586015115 | 3750 | 3740 | 3750 | 3740 | 458 |
| 449 | 20230726 | 115800 | 584301815 | 3735 | 3735 | 3735 | 3735 | 100 |
| 450 | 20230726 | 115700 | 583928315 | 3735 | 3740 | 3740 | 3735 | 1048 |
| 451 | 20230726 | 115600 | 580008885 | 3740 | 3760 | 3760 | 3740 | 263 |
| 452 | 20230726 | 115500 | 579022825 | 3760 | 3760 | 3760 | 3760 | 66 |
| 453 | 20230726 | 115400 | 578774665 | 3775 | 3775 | 3775 | 3775 | 201 |
| 454 | 20230726 | 115300 | 578015890 | 3770 | 3770 | 3770 | 3770 | 40 |
| 455 | 20230726 | 115200 | 577865090 | 3775 | 3775 | 3775 | 3775 | 0 |
| 456 | 20230726 | 115100 | 577865090 | 3775 | 3775 | 3775 | 3775 | 0 |
| 457 | 20230726 | 115000 | 577865090 | 3775 | 3775 | 3775 | 3775 | 22 |
| 458 | 20230726 | 114900 | 577782040 | 3775 | 3785 | 3785 | 3775 | 63 |
| 459 | 20230726 | 114800 | 577543885 | 3785 | 3785 | 3785 | 3785 | 0 |
| 460 | 20230726 | 114700 | 577543885 | 3785 | 3785 | 3785 | 3785 | 0 |
| 461 | 20230726 | 114600 | 577543885 | 3785 | 3785 | 3785 | 3785 | 29 |
| 462 | 20230726 | 114500 | 577434120 | 3785 | 3785 | 3785 | 3785 | 0 |
| 463 | 20230726 | 114400 | 577434120 | 3785 | 3785 | 3785 | 3785 | 0 |
| 464 | 20230726 | 114300 | 577434120 | 3785 | 3790 | 3790 | 3785 | 30 |
| 465 | 20230726 | 114200 | 577320430 | 3785 | 3785 | 3785 | 3785 | 100 |
| 466 | 20230726 | 114100 | 576941930 | 3785 | 3785 | 3785 | 3785 | 110 |
| 467 | 20230726 | 114000 | 576525580 | 3785 | 3785 | 3785 | 3785 | 29 |
| 468 | 20230726 | 113900 | 576415815 | 3785 | 3785 | 3785 | 3785 | 0 |
| 469 | 20230726 | 113800 | 576415815 | 3785 | 3785 | 3785 | 3785 | 0 |
| 470 | 20230726 | 113700 | 576415815 | 3785 | 3785 | 3785 | 3785 | 0 |
| 471 | 20230726 | 113600 | 576415815 | 3785 | 3775 | 3785 | 3775 | 2 |
| 472 | 20230726 | 113500 | 576408255 | 3775 | 3775 | 3775 | 3775 | 1 |
| 473 | 20230726 | 113400 | 576404480 | 3785 | 3785 | 3785 | 3785 | 0 |
| 474 | 20230726 | 113300 | 576404480 | 3785 | 3785 | 3785 | 3785 | 25 |
| 475 | 20230726 | 113200 | 576309855 | 3785 | 3765 | 3785 | 3765 | 400 |
| 476 | 20230726 | 113100 | 574803075 | 3750 | 3755 | 3760 | 3750 | 5039 |
| 477 | 20230726 | 113000 | 555878325 | 3750 | 3750 | 3750 | 3750 | 2 |
| 478 | 20230726 | 112900 | 555870825 | 3750 | 3750 | 3750 | 3750 | 62 |
| 479 | 20230726 | 112800 | 555638325 | 3750 | 3750 | 3750 | 3750 | 51 |
| 480 | 20230726 | 112700 | 555447075 | 3750 | 3750 | 3750 | 3750 | 200 |
| 481 | 20230726 | 112600 | 554697075 | 3745 | 3750 | 3750 | 3745 | 800 |
| 482 | 20230726 | 112500 | 551699575 | 3750 | 3750 | 3750 | 3750 | 13 |
| 483 | 20230726 | 112400 | 551650825 | 3745 | 3745 | 3745 | 3745 | 114 |
| 484 | 20230726 | 112300 | 551223895 | 3745 | 3745 | 3745 | 3745 | 10 |
| 485 | 20230726 | 112200 | 551186445 | 3745 | 3745 | 3745 | 3745 | 0 |
| 486 | 20230726 | 112100 | 551186445 | 3745 | 3745 | 3745 | 3745 | 27 |
| 487 | 20230726 | 112000 | 551085330 | 3730 | 3730 | 3730 | 3730 | 0 |
| 488 | 20230726 | 111900 | 551085330 | 3730 | 3745 | 3745 | 3730 | 965 |
| 489 | 20230726 | 111800 | 547478800 | 3745 | 3745 | 3745 | 3745 | 665 |
| 490 | 20230726 | 111700 | 544988375 | 3735 | 3735 | 3735 | 3730 | 155 |
| 491 | 20230726 | 111600 | 544409775 | 3740 | 3740 | 3740 | 3740 | 1 |
| 492 | 20230726 | 111500 | 544406035 | 3740 | 3755 | 3755 | 3740 | 409 |
| 493 | 20230726 | 111400 | 542876300 | 3740 | 3740 | 3740 | 3740 | 153 |
| 494 | 20230726 | 111300 | 542304080 | 3745 | 3745 | 3745 | 3745 | 37 |
| 495 | 20230726 | 111200 | 542165515 | 3760 | 3745 | 3760 | 3745 | 5 |
| 496 | 20230726 | 111100 | 542146750 | 3745 | 3745 | 3745 | 3745 | 100 |
| 497 | 20230726 | 111000 | 541772250 | 3750 | 3750 | 3750 | 3750 | 100 |
| 498 | 20230726 | 110900 | 541397250 | 3760 | 3750 | 3760 | 3745 | 305 |
| 499 | 20230726 | 110800 | 540252145 | 3755 | 3755 | 3755 | 3755 | 101 |
| 500 | 20230726 | 110700 | 539872890 | 3755 | 3755 | 3755 | 3755 | 585 |
| 501 | 20230726 | 110600 | 537676215 | 3750 | 3750 | 3755 | 3750 | 1201 |
| 502 | 20230726 | 110500 | 533166515 | 3750 | 3750 | 3750 | 3750 | 3 |
| 503 | 20230726 | 110400 | 533155265 | 3745 | 3745 | 3745 | 3745 | 11 |
| 504 | 20230726 | 110300 | 533114070 | 3755 | 3755 | 3755 | 3755 | 83 |
| 505 | 20230726 | 110200 | 532802405 | 3750 | 3750 | 3750 | 3750 | 0 |
| 506 | 20230726 | 110100 | 532802405 | 3750 | 3750 | 3750 | 3750 | 0 |
| 507 | 20230726 | 110000 | 532802405 | 3750 | 3750 | 3750 | 3750 | 0 |
| 508 | 20230726 | 105900 | 532802405 | 3750 | 3750 | 3750 | 3750 | 0 |
| 509 | 20230726 | 105800 | 532802405 | 3750 | 3765 | 3765 | 3750 | 189 |
| 510 | 20230726 | 105700 | 532092935 | 3750 | 3765 | 3765 | 3750 | 98 |
| 511 | 20230726 | 105600 | 531725290 | 3760 | 3755 | 3760 | 3755 | 5 |
| 512 | 20230726 | 105500 | 531706495 | 3755 | 3755 | 3755 | 3755 | 300 |
| 513 | 20230726 | 105400 | 530579995 | 3755 | 3765 | 3765 | 3755 | 466 |
| 514 | 20230726 | 105300 | 528827535 | 3785 | 3785 | 3785 | 3785 | 2 |
| 515 | 20230726 | 105200 | 528819965 | 3790 | 3790 | 3790 | 3790 | 700 |
| 516 | 20230726 | 105100 | 526166965 | 3790 | 3765 | 3790 | 3750 | 2134 |
| 517 | 20230726 | 105000 | 518103450 | 3750 | 3715 | 3750 | 3715 | 2728 |
| 518 | 20230726 | 104900 | 507900230 | 3710 | 3710 | 3710 | 3710 | 102 |
| 519 | 20230726 | 104800 | 507521810 | 3705 | 3710 | 3710 | 3705 | 1106 |
| 520 | 20230726 | 104700 | 503419545 | 3715 | 3715 | 3715 | 3715 | 2 |
| 521 | 20230726 | 104600 | 503412115 | 3735 | 3725 | 3735 | 3715 | 1074 |
| 522 | 20230726 | 104500 | 499418340 | 3725 | 3725 | 3725 | 3725 | 100 |
| 523 | 20230726 | 104400 | 499045840 | 3725 | 3730 | 3730 | 3725 | 1500 |
| 524 | 20230726 | 104300 | 493453340 | 3730 | 3735 | 3735 | 3730 | 1296 |
| 525 | 20230726 | 104200 | 488613510 | 3740 | 3740 | 3740 | 3740 | 907 |
| 526 | 20230726 | 104100 | 485221330 | 3740 | 3745 | 3745 | 3740 | 903 |
| 527 | 20230726 | 104000 | 481842475 | 3745 | 3750 | 3750 | 3745 | 2081 |
| 528 | 20230726 | 103900 | 474041595 | 3755 | 3765 | 3765 | 3755 | 2604 |
| 529 | 20230726 | 103800 | 464263555 | 3765 | 3765 | 3765 | 3760 | 306 |
| 530 | 20230726 | 103700 | 463112965 | 3760 | 3765 | 3765 | 3760 | 78 |
| 531 | 20230726 | 103600 | 462819650 | 3760 | 3760 | 3760 | 3760 | 723 |
| 532 | 20230726 | 103500 | 460101170 | 3755 | 3755 | 3755 | 3755 | 1414 |
| 533 | 20230726 | 103400 | 454791600 | 3755 | 3760 | 3770 | 3755 | 177 |
| 534 | 20230726 | 103300 | 454126755 | 3755 | 3760 | 3770 | 3755 | 282 |
| 535 | 20230726 | 103200 | 453066795 | 3760 | 3760 | 3760 | 3760 | 0 |
| 536 | 20230726 | 103100 | 453066795 | 3760 | 3765 | 3770 | 3760 | 2190 |
| 537 | 20230726 | 103000 | 444831280 | 3770 | 3770 | 3770 | 3765 | 1041 |
| 538 | 20230726 | 102900 | 440910110 | 3770 | 3775 | 3775 | 3770 | 401 |
| 539 | 20230726 | 102800 | 439397845 | 3775 | 3785 | 3785 | 3775 | 57 |
| 540 | 20230726 | 102700 | 439182600 | 3775 | 3780 | 3780 | 3775 | 305 |
| 541 | 20230726 | 102600 | 438031200 | 3770 | 3770 | 3770 | 3770 | 0 |
| 542 | 20230726 | 102500 | 438031200 | 3770 | 3775 | 3775 | 3770 | 1173 |
| 543 | 20230726 | 102400 | 433606240 | 3775 | 3780 | 3780 | 3775 | 1137 |
| 544 | 20230726 | 102300 | 429313370 | 3780 | 3780 | 3780 | 3780 | 120 |
| 545 | 20230726 | 102200 | 428859770 | 3795 | 3795 | 3795 | 3795 | 5 |
| 546 | 20230726 | 102100 | 428840795 | 3795 | 3780 | 3795 | 3775 | 1882 |
| 547 | 20230726 | 102000 | 421729240 | 3780 | 3785 | 3805 | 3780 | 1017 |
| 548 | 20230726 | 101900 | 417878610 | 3785 | 3785 | 3785 | 3785 | 500 |
| 549 | 20230726 | 101800 | 415986110 | 3810 | 3810 | 3810 | 3810 | 0 |
| 550 | 20230726 | 101700 | 415986110 | 3810 | 3810 | 3810 | 3810 | 1 |
| 551 | 20230726 | 101600 | 415982300 | 3810 | 3810 | 3810 | 3810 | 1 |
| 552 | 20230726 | 101500 | 415978490 | 3785 | 3790 | 3790 | 3785 | 3416 |
| 553 | 20230726 | 101400 | 403045650 | 3790 | 3815 | 3815 | 3790 | 101 |
| 554 | 20230726 | 101300 | 402662525 | 3790 | 3815 | 3815 | 3790 | 225 |
| 555 | 20230726 | 101200 | 401809000 | 3800 | 3800 | 3800 | 3800 | 2962 |
| 556 | 20230726 | 101100 | 390553400 | 3800 | 3800 | 3800 | 3800 | 0 |
| 557 | 20230726 | 101000 | 390553400 | 3800 | 3800 | 3800 | 3790 | 102 |
| 558 | 20230726 | 100900 | 390166190 | 3790 | 3795 | 3795 | 3790 | 1965 |
| 559 | 20230726 | 100800 | 382716765 | 3800 | 3795 | 3800 | 3795 | 230 |
| 560 | 20230726 | 100700 | 381843775 | 3800 | 3795 | 3800 | 3795 | 624 |
| 561 | 20230726 | 100600 | 379475565 | 3800 | 3805 | 3805 | 3800 | 1180 |
| 562 | 20230726 | 100500 | 374991235 | 3800 | 3800 | 3805 | 3800 | 1386 |
| 563 | 20230726 | 100400 | 369720035 | 3805 | 3820 | 3820 | 3800 | 791 |
| 564 | 20230726 | 100300 | 366700025 | 3800 | 3810 | 3810 | 3800 | 8281 |
| 565 | 20230726 | 100200 | 335214725 | 3810 | 3815 | 3815 | 3810 | 2983 |
| 566 | 20230726 | 100100 | 323848680 | 3815 | 3820 | 3820 | 3815 | 3127 |
| 567 | 20230726 | 100000 | 311917675 | 3825 | 3825 | 3825 | 3825 | 2 |
| 568 | 20230726 | 095900 | 311910025 | 3835 | 3820 | 3835 | 3820 | 584 |
| 569 | 20230726 | 095800 | 309679130 | 3840 | 3840 | 3840 | 3840 | 15 |
| 570 | 20230726 | 095700 | 309621530 | 3840 | 3845 | 3845 | 3840 | 6 |
| 571 | 20230726 | 095600 | 309598470 | 3820 | 3845 | 3845 | 3820 | 4802 |
| 572 | 20230726 | 095500 | 291159780 | 3845 | 3845 | 3845 | 3820 | 5263 |
| 573 | 20230726 | 095400 | 271046670 | 3845 | 3845 | 3845 | 3845 | 7 |
| 574 | 20230726 | 095300 | 271019755 | 3845 | 3835 | 3845 | 3825 | 3218 |
| 575 | 20230726 | 095200 | 258700685 | 3835 | 3830 | 3840 | 3830 | 277 |
| 576 | 20230726 | 095100 | 257639715 | 3830 | 3830 | 3830 | 3830 | 6 |
| 577 | 20230726 | 095000 | 257616735 | 3830 | 3830 | 3830 | 3830 | 41 |
| 578 | 20230726 | 094900 | 257459705 | 3830 | 3830 | 3840 | 3830 | 139 |
| 579 | 20230726 | 094800 | 256927315 | 3825 | 3850 | 3850 | 3825 | 359 |
| 580 | 20230726 | 094700 | 255551695 | 3850 | 3830 | 3850 | 3830 | 421 |
| 581 | 20230726 | 094600 | 253939245 | 3850 | 3850 | 3850 | 3825 | 2374 |
| 582 | 20230726 | 094500 | 244857965 | 3830 | 3835 | 3835 | 3830 | 1200 |
| 583 | 20230726 | 094400 | 240258940 | 3850 | 3850 | 3850 | 3850 | 37 |
| 584 | 20230726 | 094300 | 240116490 | 3850 | 3835 | 3850 | 3830 | 43 |
| 585 | 20230726 | 094200 | 239951750 | 3835 | 3850 | 3850 | 3835 | 184 |
| 586 | 20230726 | 094100 | 239245735 | 3850 | 3850 | 3850 | 3850 | 3 |
| 587 | 20230726 | 094000 | 239234185 | 3855 | 3855 | 3855 | 3855 | 0 |
| 588 | 20230726 | 093900 | 239234185 | 3855 | 3855 | 3855 | 3855 | 2 |
| 589 | 20230726 | 093800 | 239226475 | 3855 | 3830 | 3855 | 3830 | 261 |
| 590 | 20230726 | 093700 | 238225320 | 3830 | 3855 | 3855 | 3830 | 3585 |
| 591 | 20230726 | 093600 | 224494670 | 3855 | 3830 | 3855 | 3830 | 630 |
| 592 | 20230726 | 093500 | 222081745 | 3835 | 3835 | 3835 | 3835 | 1445 |
| 593 | 20230726 | 093400 | 216540170 | 3835 | 3840 | 3840 | 3835 | 90 |
| 594 | 20230726 | 093300 | 216194970 | 3835 | 3845 | 3845 | 3835 | 2628 |
| 595 | 20230726 | 093200 | 206104790 | 3845 | 3850 | 3850 | 3845 | 21980 |
| 596 | 20230726 | 093100 | 121575455 | 3850 | 3860 | 3860 | 3850 | 612 |
| 597 | 20230726 | 093000 | 119216730 | 3855 | 3865 | 3865 | 3855 | 328 |
| 598 | 20230726 | 092900 | 117952020 | 3870 | 3870 | 3870 | 3870 | 0 |
| 599 | 20230726 | 092800 | 117952020 | 3870 | 3850 | 3870 | 3850 | 352 |
| 600 | 20230726 | 092700 | 116596780 | 3860 | 3860 | 3860 | 3860 | 2 |
| 601 | 20230726 | 092600 | 116589060 | 3875 | 3875 | 3875 | 3875 | 3 |
| 602 | 20230726 | 092500 | 116577435 | 3855 | 3855 | 3855 | 3855 | 703 |
| 603 | 20230726 | 092400 | 113867370 | 3855 | 3880 | 3880 | 3855 | 903 |
| 604 | 20230726 | 092300 | 110381305 | 3880 | 3880 | 3880 | 3855 | 1075 |
| 605 | 20230726 | 092200 | 106236405 | 3855 | 3860 | 3860 | 3855 | 1495 |
| 606 | 20230726 | 092100 | 100465905 | 3880 | 3860 | 3880 | 3860 | 153 |
| 607 | 20230726 | 092000 | 99872285 | 3860 | 3860 | 3880 | 3860 | 1749 |
| 608 | 20230726 | 091900 | 93121065 | 3860 | 3880 | 3880 | 3860 | 83 |
| 609 | 20230726 | 091800 | 92799165 | 3880 | 3875 | 3880 | 3875 | 162 |
| 610 | 20230726 | 091700 | 92170895 | 3875 | 3860 | 3875 | 3860 | 396 |
| 611 | 20230726 | 091600 | 90639280 | 3860 | 3850 | 3860 | 3850 | 1311 |
| 612 | 20230726 | 091500 | 85591920 | 3845 | 3845 | 3850 | 3845 | 4200 |
| 613 | 20230726 | 091400 | 69442915 | 3850 | 3850 | 3850 | 3850 | 532 |
| 614 | 20230726 | 091300 | 67394715 | 3850 | 3875 | 3875 | 3850 | 653 |
| 615 | 20230726 | 091200 | 64879065 | 3875 | 3865 | 3875 | 3855 | 1186 |
| 616 | 20230726 | 091100 | 60305825 | 3885 | 3860 | 3885 | 3860 | 71 |
| 617 | 20230726 | 091000 | 60031615 | 3885 | 3870 | 3885 | 3865 | 349 |
| 618 | 20230726 | 090900 | 58679030 | 3885 | 3885 | 3885 | 3885 | 10 |
| 619 | 20230726 | 090800 | 58640180 | 3890 | 3870 | 3895 | 3870 | 122 |
| 620 | 20230726 | 090700 | 58167920 | 3860 | 3865 | 3870 | 3860 | 173 |
| 621 | 20230726 | 090600 | 57499600 | 3860 | 3850 | 3860 | 3850 | 2974 |
| 622 | 20230726 | 090500 | 46042300 | 3850 | 3865 | 3865 | 3845 | 2033 |
| 623 | 20230726 | 090400 | 38210170 | 3865 | 3865 | 3865 | 3865 | 0 |
| 624 | 20230726 | 090300 | 38210170 | 3865 | 3870 | 3870 | 3865 | 146 |
| 625 | 20230726 | 090200 | 37645305 | 3865 | 3865 | 3865 | 3865 | 230 |
| 626 | 20230726 | 090100 | 36756355 | 3865 | 3865 | 3865 | 3865 | 1 |
| 627 | 20230726 | 090000 | 36752490 | 3865 | 3855 | 3865 | 3855 | 9529 |