30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 1537 |
| 3 | 20230726 | 191200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20230726 | 191100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20230726 | 191000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20230726 | 190900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20230726 | 190800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20230726 | 190700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20230726 | 190600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20230726 | 190500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20230726 | 190400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20230726 | 190300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20230726 | 190200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20230726 | 190100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20230726 | 190000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20230726 | 185900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20230726 | 185800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20230726 | 185700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20230726 | 185600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20230726 | 185500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20230726 | 185400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20230726 | 185300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20230726 | 185200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20230726 | 185100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20230726 | 185000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20230726 | 184900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20230726 | 184800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20230726 | 184700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20230726 | 184600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20230726 | 184500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20230726 | 184400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20230726 | 184300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 1537 |
| 33 | 20230726 | 184200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20230726 | 184100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20230726 | 184000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20230726 | 183900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20230726 | 183800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20230726 | 183700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20230726 | 183600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20230726 | 183500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20230726 | 183400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20230726 | 183300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20230726 | 183200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20230726 | 183100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20230726 | 183000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20230726 | 182900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20230726 | 182800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20230726 | 182700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20230726 | 182600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20230726 | 182500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20230726 | 182400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20230726 | 182300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20230726 | 182200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20230726 | 182100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20230726 | 182000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20230726 | 181900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20230726 | 181800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20230726 | 181700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20230726 | 181600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20230726 | 181500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20230726 | 181400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20230726 | 181300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 1537 |
| 63 | 20230726 | 181200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20230726 | 181100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20230726 | 181000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20230726 | 180900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20230726 | 180800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20230726 | 180700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20230726 | 180600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20230726 | 180500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20230726 | 180400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20230726 | 180300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20230726 | 180200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20230726 | 180100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20230726 | 180000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20230726 | 175900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20230726 | 175800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20230726 | 175700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20230726 | 175600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20230726 | 175500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20230726 | 175400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20230726 | 175300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20230726 | 175200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20230726 | 175100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20230726 | 175000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20230726 | 174900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20230726 | 174800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20230726 | 174700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20230726 | 174600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20230726 | 174500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20230726 | 174400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20230726 | 174300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 1537 |
| 93 | 20230726 | 174200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20230726 | 174100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20230726 | 174000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20230726 | 173900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20230726 | 173800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20230726 | 173700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20230726 | 173600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20230726 | 173500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20230726 | 173400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20230726 | 173300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20230726 | 173200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20230726 | 173100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20230726 | 173000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20230726 | 172900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20230726 | 172800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20230726 | 172700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20230726 | 172600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20230726 | 172500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20230726 | 172400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20230726 | 172300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20230726 | 172200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20230726 | 172100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20230726 | 172000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20230726 | 171900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20230726 | 171800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20230726 | 171700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20230726 | 171600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20230726 | 171500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20230726 | 171400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20230726 | 171300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 1537 |
| 123 | 20230726 | 171200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20230726 | 171100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20230726 | 171000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20230726 | 170900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20230726 | 170800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20230726 | 170700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20230726 | 170600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20230726 | 170500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20230726 | 170400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20230726 | 170300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20230726 | 170200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20230726 | 170100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20230726 | 170000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20230726 | 165900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20230726 | 165800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20230726 | 165700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20230726 | 165600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20230726 | 165500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20230726 | 165400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20230726 | 165300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20230726 | 165200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20230726 | 165100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20230726 | 165000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20230726 | 164900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20230726 | 164800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20230726 | 164700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20230726 | 164600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20230726 | 164500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20230726 | 164400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20230726 | 164300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 1537 |
| 153 | 20230726 | 164200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20230726 | 164100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20230726 | 164000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20230726 | 163900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20230726 | 163800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20230726 | 163700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20230726 | 163600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20230726 | 163500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20230726 | 163400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20230726 | 163300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20230726 | 163200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20230726 | 163100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20230726 | 163000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20230726 | 162900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20230726 | 162800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20230726 | 162700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20230726 | 162600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20230726 | 162500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20230726 | 162400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20230726 | 162300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20230726 | 162200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20230726 | 162100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20230726 | 162000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20230726 | 161900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20230726 | 161800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20230726 | 161700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20230726 | 161600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20230726 | 161500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20230726 | 161400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20230726 | 161300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 1537 |
| 183 | 20230726 | 161200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20230726 | 161100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20230726 | 161000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20230726 | 160900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20230726 | 160800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20230726 | 160700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20230726 | 160600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20230726 | 160500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20230726 | 160400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20230726 | 160300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20230726 | 160200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20230726 | 160100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20230726 | 160000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20230726 | 155900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20230726 | 155800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20230726 | 155700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20230726 | 155600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20230726 | 155500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20230726 | 155400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20230726 | 155300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20230726 | 155200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20230726 | 155100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20230726 | 155000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20230726 | 154900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20230726 | 154800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20230726 | 154700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20230726 | 154600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20230726 | 154500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20230726 | 154400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20230726 | 154300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 1537 |
| 213 | 20230726 | 154200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20230726 | 154100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20230726 | 154000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20230726 | 153900 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20230726 | 153800 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20230726 | 153700 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20230726 | 153600 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20230726 | 153500 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20230726 | 153400 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20230726 | 153300 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20230726 | 153200 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20230726 | 153100 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20230726 | 153000 | 2858585880 | 5680 | 5680 | 5680 | 5680 | 1537 |
| 226 | 20230726 | 152900 | 2849855720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20230726 | 152800 | 2849855720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20230726 | 152700 | 2849855720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20230726 | 152600 | 2849855720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20230726 | 152500 | 2849855720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20230726 | 152400 | 2849855720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20230726 | 152300 | 2849855720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20230726 | 152200 | 2849855720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20230726 | 152100 | 2849855720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20230726 | 152000 | 2849855720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20230726 | 151900 | 2849855720 | 5700 | 5690 | 5700 | 5690 | 1455 |
| 237 | 20230726 | 151800 | 2841576740 | 5670 | 5670 | 5670 | 5670 | 549 |
| 238 | 20230726 | 151700 | 2838463910 | 5670 | 5700 | 5700 | 5670 | 1882 |
| 239 | 20230726 | 151600 | 2827787510 | 5690 | 5660 | 5690 | 5660 | 321 |
| 240 | 20230726 | 151500 | 2825961050 | 5660 | 5650 | 5660 | 5650 | 14 |
| 241 | 20230726 | 151400 | 2825881940 | 5650 | 5680 | 5680 | 5650 | 5000 |
| 242 | 20230726 | 151300 | 2797606970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 243 | 20230726 | 151200 | 2797606970 | 5670 | 5670 | 5670 | 5670 | 146 |
| 244 | 20230726 | 151100 | 2796779150 | 5670 | 5670 | 5670 | 5670 | 847 |
| 245 | 20230726 | 151000 | 2791976660 | 5660 | 5660 | 5660 | 5660 | 631 |
| 246 | 20230726 | 150900 | 2788405200 | 5660 | 5670 | 5680 | 5660 | 5621 |
| 247 | 20230726 | 150800 | 2756534610 | 5670 | 5660 | 5680 | 5660 | 981 |
| 248 | 20230726 | 150700 | 2750972340 | 5660 | 5680 | 5680 | 5660 | 5454 |
| 249 | 20230726 | 150600 | 2720098810 | 5680 | 5680 | 5690 | 5680 | 558 |
| 250 | 20230726 | 150500 | 2716928370 | 5680 | 5690 | 5690 | 5680 | 255 |
| 251 | 20230726 | 150400 | 2715477920 | 5690 | 5690 | 5690 | 5690 | 264 |
| 252 | 20230726 | 150300 | 2713975760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 253 | 20230726 | 150200 | 2713975760 | 5690 | 5710 | 5710 | 5690 | 588 |
| 254 | 20230726 | 150100 | 2710620280 | 5710 | 5710 | 5710 | 5710 | 192 |
| 255 | 20230726 | 150000 | 2709523960 | 5710 | 5720 | 5720 | 5710 | 208 |
| 256 | 20230726 | 145900 | 2708335280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 257 | 20230726 | 145800 | 2708335280 | 5720 | 5690 | 5720 | 5690 | 2565 |
| 258 | 20230726 | 145700 | 2693704370 | 5670 | 5670 | 5670 | 5670 | 100 |
| 259 | 20230726 | 145600 | 2693137370 | 5670 | 5670 | 5670 | 5670 | 0 |
| 260 | 20230726 | 145500 | 2693137370 | 5670 | 5700 | 5710 | 5670 | 849 |
| 261 | 20230726 | 145400 | 2688315880 | 5700 | 5700 | 5700 | 5700 | 150 |
| 262 | 20230726 | 145300 | 2687460880 | 5700 | 5700 | 5700 | 5700 | 100 |
| 263 | 20230726 | 145200 | 2686890880 | 5700 | 5710 | 5710 | 5700 | 3 |
| 264 | 20230726 | 145100 | 2686873770 | 5670 | 5680 | 5680 | 5670 | 234 |
| 265 | 20230726 | 145000 | 2685544970 | 5680 | 5680 | 5680 | 5680 | 207 |
| 266 | 20230726 | 144900 | 2684369210 | 5690 | 5680 | 5690 | 5680 | 87 |
| 267 | 20230726 | 144800 | 2683874240 | 5680 | 5680 | 5680 | 5680 | 267 |
| 268 | 20230726 | 144700 | 2682357680 | 5680 | 5690 | 5690 | 5680 | 51 |
| 269 | 20230726 | 144600 | 2682067790 | 5690 | 5690 | 5690 | 5670 | 513 |
| 270 | 20230726 | 144500 | 2679154540 | 5680 | 5690 | 5690 | 5680 | 7361 |
| 271 | 20230726 | 144400 | 2637270460 | 5700 | 5710 | 5710 | 5700 | 3743 |
| 272 | 20230726 | 144300 | 2615934360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 273 | 20230726 | 144200 | 2615934360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 274 | 20230726 | 144100 | 2615934360 | 5700 | 5700 | 5700 | 5700 | 261 |
| 275 | 20230726 | 144000 | 2614446660 | 5730 | 5710 | 5730 | 5710 | 2161 |
| 276 | 20230726 | 143900 | 2602070410 | 5710 | 5710 | 5710 | 5710 | 200 |
| 277 | 20230726 | 143800 | 2600928410 | 5700 | 5700 | 5700 | 5700 | 5 |
| 278 | 20230726 | 143700 | 2600899910 | 5690 | 5700 | 5700 | 5690 | 216 |
| 279 | 20230726 | 143600 | 2599670850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 280 | 20230726 | 143500 | 2599670850 | 5700 | 5700 | 5700 | 5700 | 2 |
| 281 | 20230726 | 143400 | 2599659450 | 5710 | 5720 | 5730 | 5710 | 255 |
| 282 | 20230726 | 143300 | 2598202100 | 5720 | 5710 | 5720 | 5710 | 470 |
| 283 | 20230726 | 143200 | 2595515760 | 5690 | 5690 | 5690 | 5690 | 1192 |
| 284 | 20230726 | 143100 | 2588733280 | 5710 | 5710 | 5710 | 5710 | 201 |
| 285 | 20230726 | 143000 | 2587585570 | 5690 | 5700 | 5700 | 5690 | 150 |
| 286 | 20230726 | 142900 | 2586730670 | 5700 | 5680 | 5700 | 5680 | 592 |
| 287 | 20230726 | 142800 | 2583366290 | 5680 | 5690 | 5690 | 5680 | 229 |
| 288 | 20230726 | 142700 | 2582064570 | 5690 | 5690 | 5690 | 5690 | 278 |
| 289 | 20230726 | 142600 | 2580482750 | 5690 | 5690 | 5690 | 5690 | 0 |
| 290 | 20230726 | 142500 | 2580482750 | 5690 | 5670 | 5690 | 5670 | 21 |
| 291 | 20230726 | 142400 | 2580363450 | 5650 | 5650 | 5650 | 5650 | 0 |
| 292 | 20230726 | 142300 | 2580363450 | 5650 | 5660 | 5660 | 5650 | 256 |
| 293 | 20230726 | 142200 | 2578915150 | 5650 | 5660 | 5660 | 5650 | 209 |
| 294 | 20230726 | 142100 | 2577734280 | 5650 | 5650 | 5650 | 5650 | 0 |
| 295 | 20230726 | 142000 | 2577734280 | 5650 | 5650 | 5650 | 5650 | 0 |
| 296 | 20230726 | 141900 | 2577734280 | 5650 | 5650 | 5690 | 5650 | 953 |
| 297 | 20230726 | 141800 | 2572349150 | 5700 | 5700 | 5700 | 5700 | 73 |
| 298 | 20230726 | 141700 | 2571933050 | 5700 | 5680 | 5700 | 5630 | 307 |
| 299 | 20230726 | 141600 | 2570189880 | 5670 | 5650 | 5670 | 5620 | 776 |
| 300 | 20230726 | 141500 | 2565793020 | 5630 | 5630 | 5630 | 5630 | 882 |
| 301 | 20230726 | 141400 | 2560827360 | 5630 | 5640 | 5640 | 5630 | 201 |
| 302 | 20230726 | 141300 | 2559695560 | 5650 | 5650 | 5650 | 5650 | 430 |
| 303 | 20230726 | 141200 | 2557266060 | 5650 | 5650 | 5650 | 5650 | 200 |
| 304 | 20230726 | 141100 | 2556136060 | 5640 | 5640 | 5640 | 5640 | 450 |
| 305 | 20230726 | 141000 | 2553598060 | 5630 | 5650 | 5650 | 5630 | 194 |
| 306 | 20230726 | 140900 | 2552505450 | 5650 | 5650 | 5660 | 5650 | 2363 |
| 307 | 20230726 | 140800 | 2539153990 | 5650 | 5600 | 5650 | 5600 | 160 |
| 308 | 20230726 | 140700 | 2538252990 | 5600 | 5600 | 5650 | 5600 | 371 |
| 309 | 20230726 | 140600 | 2536170060 | 5620 | 5620 | 5620 | 5600 | 1106 |
| 310 | 20230726 | 140500 | 2529962960 | 5620 | 5620 | 5620 | 5620 | 270 |
| 311 | 20230726 | 140400 | 2528445560 | 5610 | 5610 | 5610 | 5610 | 24 |
| 312 | 20230726 | 140300 | 2528310920 | 5650 | 5630 | 5650 | 5630 | 758 |
| 313 | 20230726 | 140200 | 2524042370 | 5590 | 5590 | 5620 | 5590 | 384 |
| 314 | 20230726 | 140100 | 2521890660 | 5590 | 5590 | 5590 | 5590 | 153 |
| 315 | 20230726 | 140000 | 2521035390 | 5580 | 5590 | 5590 | 5580 | 299 |
| 316 | 20230726 | 135900 | 2519366200 | 5600 | 5600 | 5620 | 5590 | 468 |
| 317 | 20230726 | 135800 | 2516749950 | 5590 | 5640 | 5640 | 5590 | 1071 |
| 318 | 20230726 | 135700 | 2510718060 | 5640 | 5640 | 5640 | 5640 | 4 |
| 319 | 20230726 | 135600 | 2510695500 | 5580 | 5590 | 5590 | 5580 | 462 |
| 320 | 20230726 | 135500 | 2508114750 | 5590 | 5600 | 5600 | 5590 | 200 |
| 321 | 20230726 | 135400 | 2506996740 | 5640 | 5590 | 5640 | 5590 | 316 |
| 322 | 20230726 | 135300 | 2505225600 | 5590 | 5600 | 5600 | 5590 | 832 |
| 323 | 20230726 | 135200 | 2500566410 | 5600 | 5650 | 5650 | 5600 | 92 |
| 324 | 20230726 | 135100 | 2500051110 | 5640 | 5640 | 5640 | 5590 | 252 |
| 325 | 20230726 | 135000 | 2498636990 | 5640 | 5640 | 5640 | 5640 | 0 |
| 326 | 20230726 | 134900 | 2498636990 | 5640 | 5610 | 5640 | 5610 | 511 |
| 327 | 20230726 | 134800 | 2495756200 | 5580 | 5580 | 5580 | 5580 | 6 |
| 328 | 20230726 | 134700 | 2495722720 | 5580 | 5570 | 5600 | 5570 | 459 |
| 329 | 20230726 | 134600 | 2493159780 | 5580 | 5580 | 5600 | 5570 | 448 |
| 330 | 20230726 | 134500 | 2490662790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 331 | 20230726 | 134400 | 2490662790 | 5570 | 5580 | 5580 | 5570 | 1355 |
| 332 | 20230726 | 134300 | 2483103880 | 5570 | 5610 | 5630 | 5570 | 2643 |
| 333 | 20230726 | 134200 | 2468351250 | 5580 | 5610 | 5610 | 5580 | 596 |
| 334 | 20230726 | 134100 | 2465015760 | 5580 | 5590 | 5590 | 5580 | 257 |
| 335 | 20230726 | 134000 | 2463581690 | 5610 | 5580 | 5610 | 5580 | 524 |
| 336 | 20230726 | 133900 | 2460655730 | 5590 | 5640 | 5640 | 5590 | 5627 |
| 337 | 20230726 | 133800 | 2429161240 | 5610 | 5610 | 5640 | 5600 | 292 |
| 338 | 20230726 | 133700 | 2427525650 | 5640 | 5630 | 5640 | 5600 | 1083 |
| 339 | 20230726 | 133600 | 2421457700 | 5630 | 5620 | 5630 | 5590 | 35 |
| 340 | 20230726 | 133500 | 2421261590 | 5620 | 5620 | 5620 | 5590 | 15 |
| 341 | 20230726 | 133400 | 2421177530 | 5590 | 5620 | 5620 | 5590 | 667 |
| 342 | 20230726 | 133300 | 2417442150 | 5630 | 5620 | 5630 | 5600 | 990 |
| 343 | 20230726 | 133200 | 2411895450 | 5620 | 5600 | 5620 | 5600 | 1114 |
| 344 | 20230726 | 133100 | 2405656910 | 5620 | 5630 | 5630 | 5610 | 1098 |
| 345 | 20230726 | 133000 | 2399489490 | 5670 | 5680 | 5680 | 5630 | 171 |
| 346 | 20230726 | 132900 | 2398526170 | 5680 | 5690 | 5690 | 5680 | 15 |
| 347 | 20230726 | 132800 | 2398440830 | 5630 | 5650 | 5690 | 5630 | 590 |
| 348 | 20230726 | 132700 | 2395112230 | 5690 | 5690 | 5690 | 5650 | 930 |
| 349 | 20230726 | 132600 | 2389850220 | 5670 | 5690 | 5690 | 5670 | 266 |
| 350 | 20230726 | 132500 | 2388341700 | 5690 | 5680 | 5690 | 5680 | 46 |
| 351 | 20230726 | 132400 | 2388080390 | 5680 | 5670 | 5680 | 5630 | 666 |
| 352 | 20230726 | 132300 | 2384308760 | 5670 | 5660 | 5670 | 5660 | 207 |
| 353 | 20230726 | 132200 | 2383137130 | 5660 | 5660 | 5660 | 5660 | 6 |
| 354 | 20230726 | 132100 | 2383103170 | 5660 | 5660 | 5660 | 5660 | 256 |
| 355 | 20230726 | 132000 | 2381654210 | 5660 | 5660 | 5660 | 5650 | 1127 |
| 356 | 20230726 | 131900 | 2375281150 | 5650 | 5620 | 5660 | 5620 | 660 |
| 357 | 20230726 | 131800 | 2371554900 | 5650 | 5650 | 5650 | 5630 | 813 |
| 358 | 20230726 | 131700 | 2366977670 | 5630 | 5650 | 5650 | 5630 | 1014 |
| 359 | 20230726 | 131600 | 2361268570 | 5650 | 5650 | 5650 | 5650 | 406 |
| 360 | 20230726 | 131500 | 2358974670 | 5650 | 5600 | 5650 | 5600 | 437 |
| 361 | 20230726 | 131400 | 2356519290 | 5640 | 5640 | 5640 | 5640 | 1164 |
| 362 | 20230726 | 131300 | 2349954330 | 5650 | 5650 | 5650 | 5650 | 4 |
| 363 | 20230726 | 131200 | 2349931730 | 5610 | 5610 | 5650 | 5610 | 401 |
| 364 | 20230726 | 131100 | 2347682080 | 5660 | 5660 | 5660 | 5660 | 20 |
| 365 | 20230726 | 131000 | 2347568880 | 5610 | 5610 | 5610 | 5610 | 230 |
| 366 | 20230726 | 130900 | 2346278580 | 5660 | 5660 | 5660 | 5660 | 13 |
| 367 | 20230726 | 130800 | 2346205000 | 5660 | 5660 | 5660 | 5660 | 81 |
| 368 | 20230726 | 130700 | 2345746540 | 5660 | 5660 | 5660 | 5620 | 103 |
| 369 | 20230726 | 130600 | 2345167560 | 5660 | 5660 | 5660 | 5610 | 474 |
| 370 | 20230726 | 130500 | 2342506590 | 5650 | 5650 | 5660 | 5610 | 228 |
| 371 | 20230726 | 130400 | 2341221730 | 5650 | 5660 | 5660 | 5650 | 605 |
| 372 | 20230726 | 130300 | 2337803470 | 5660 | 5640 | 5660 | 5640 | 444 |
| 373 | 20230726 | 130200 | 2335293490 | 5640 | 5630 | 5640 | 5630 | 471 |
| 374 | 20230726 | 130100 | 2332641750 | 5600 | 5630 | 5630 | 5600 | 328 |
| 375 | 20230726 | 130000 | 2330799670 | 5630 | 5630 | 5640 | 5610 | 782 |
| 376 | 20230726 | 125900 | 2326409460 | 5630 | 5640 | 5640 | 5630 | 278 |
| 377 | 20230726 | 125800 | 2324843820 | 5630 | 5630 | 5630 | 5630 | 400 |
| 378 | 20230726 | 125700 | 2322591820 | 5630 | 5590 | 5630 | 5580 | 512 |
| 379 | 20230726 | 125600 | 2319721070 | 5600 | 5600 | 5600 | 5600 | 1210 |
| 380 | 20230726 | 125500 | 2312945070 | 5600 | 5590 | 5600 | 5590 | 2412 |
| 381 | 20230726 | 125400 | 2299440580 | 5590 | 5580 | 5590 | 5580 | 504 |
| 382 | 20230726 | 125300 | 2296628220 | 5570 | 5570 | 5570 | 5570 | 1885 |
| 383 | 20230726 | 125200 | 2286128770 | 5590 | 5590 | 5590 | 5570 | 698 |
| 384 | 20230726 | 125100 | 2282233810 | 5600 | 5600 | 5600 | 5600 | 357 |
| 385 | 20230726 | 125000 | 2280234610 | 5600 | 5580 | 5600 | 5580 | 685 |
| 386 | 20230726 | 124900 | 2276399630 | 5590 | 5580 | 5590 | 5580 | 1199 |
| 387 | 20230726 | 124800 | 2269709160 | 5590 | 5590 | 5590 | 5590 | 7 |
| 388 | 20230726 | 124700 | 2269670030 | 5580 | 5580 | 5580 | 5580 | 282 |
| 389 | 20230726 | 124600 | 2268096470 | 5600 | 5580 | 5600 | 5580 | 1430 |
| 390 | 20230726 | 124500 | 2260088490 | 5580 | 5590 | 5590 | 5580 | 772 |
| 391 | 20230726 | 124400 | 2255779030 | 5590 | 5580 | 5590 | 5580 | 314 |
| 392 | 20230726 | 124300 | 2254026610 | 5580 | 5580 | 5580 | 5570 | 688 |
| 393 | 20230726 | 124200 | 2250191250 | 5580 | 5580 | 5580 | 5570 | 503 |
| 394 | 20230726 | 124100 | 2247389120 | 5600 | 5600 | 5600 | 5600 | 508 |
| 395 | 20230726 | 124000 | 2244544320 | 5600 | 5570 | 5600 | 5570 | 1930 |
| 396 | 20230726 | 123900 | 2233792080 | 5570 | 5600 | 5600 | 5570 | 2390 |
| 397 | 20230726 | 123800 | 2220451380 | 5580 | 5600 | 5630 | 5580 | 264 |
| 398 | 20230726 | 123700 | 2218977330 | 5600 | 5580 | 5600 | 5580 | 2044 |
| 399 | 20230726 | 123600 | 2207571730 | 5580 | 5590 | 5610 | 5580 | 1002 |
| 400 | 20230726 | 123500 | 2201976660 | 5590 | 5610 | 5610 | 5590 | 1683 |
| 401 | 20230726 | 123400 | 2192559630 | 5650 | 5630 | 5650 | 5600 | 522 |
| 402 | 20230726 | 123300 | 2189632570 | 5640 | 5630 | 5640 | 5630 | 196 |
| 403 | 20230726 | 123200 | 2188528040 | 5600 | 5600 | 5600 | 5600 | 244 |
| 404 | 20230726 | 123100 | 2187161640 | 5600 | 5580 | 5600 | 5580 | 1132 |
| 405 | 20230726 | 123000 | 2180826440 | 5580 | 5600 | 5600 | 5580 | 701 |
| 406 | 20230726 | 122900 | 2176914480 | 5600 | 5610 | 5610 | 5580 | 10020 |
| 407 | 20230726 | 122800 | 2120787060 | 5610 | 5650 | 5650 | 5610 | 5640 |
| 408 | 20230726 | 122700 | 2089052480 | 5650 | 5640 | 5650 | 5640 | 44 |
| 409 | 20230726 | 122600 | 2088804230 | 5640 | 5630 | 5640 | 5630 | 309 |
| 410 | 20230726 | 122500 | 2087061670 | 5640 | 5650 | 5650 | 5630 | 4183 |
| 411 | 20230726 | 122400 | 2063468670 | 5650 | 5650 | 5650 | 5650 | 20 |
| 412 | 20230726 | 122300 | 2063355670 | 5660 | 5670 | 5670 | 5660 | 108 |
| 413 | 20230726 | 122200 | 2062743350 | 5680 | 5680 | 5680 | 5680 | 7 |
| 414 | 20230726 | 122100 | 2062703590 | 5680 | 5680 | 5680 | 5680 | 4 |
| 415 | 20230726 | 122000 | 2062680870 | 5690 | 5660 | 5690 | 5640 | 654 |
| 416 | 20230726 | 121900 | 2058988100 | 5630 | 5670 | 5670 | 5630 | 5710 |
| 417 | 20230726 | 121800 | 2026752910 | 5670 | 5670 | 5670 | 5670 | 180 |
| 418 | 20230726 | 121700 | 2025732310 | 5730 | 5730 | 5730 | 5680 | 138 |
| 419 | 20230726 | 121600 | 2024947470 | 5680 | 5740 | 5740 | 5670 | 557 |
| 420 | 20230726 | 121500 | 2021785220 | 5740 | 5740 | 5740 | 5740 | 6 |
| 421 | 20230726 | 121400 | 2021750780 | 5740 | 5740 | 5740 | 5740 | 11 |
| 422 | 20230726 | 121300 | 2021687640 | 5740 | 5720 | 5750 | 5720 | 94 |
| 423 | 20230726 | 121200 | 2021147460 | 5690 | 5690 | 5690 | 5690 | 208 |
| 424 | 20230726 | 121100 | 2019963940 | 5690 | 5700 | 5700 | 5690 | 73 |
| 425 | 20230726 | 121000 | 2019548510 | 5700 | 5700 | 5700 | 5700 | 13 |
| 426 | 20230726 | 120900 | 2019474410 | 5700 | 5700 | 5700 | 5690 | 110 |
| 427 | 20230726 | 120800 | 2018847980 | 5700 | 5700 | 5700 | 5700 | 155 |
| 428 | 20230726 | 120700 | 2017964480 | 5700 | 5640 | 5700 | 5630 | 726 |
| 429 | 20230726 | 120600 | 2013865190 | 5650 | 5640 | 5650 | 5640 | 464 |
| 430 | 20230726 | 120500 | 2011245170 | 5650 | 5650 | 5680 | 5640 | 2441 |
| 431 | 20230726 | 120400 | 1997453720 | 5650 | 5680 | 5690 | 5650 | 4611 |
| 432 | 20230726 | 120300 | 1971337250 | 5690 | 5740 | 5750 | 5690 | 15984 |
| 433 | 20230726 | 120200 | 1880200620 | 5740 | 5750 | 5750 | 5720 | 2256 |
| 434 | 20230726 | 120100 | 1867264260 | 5750 | 5730 | 5750 | 5730 | 111 |
| 435 | 20230726 | 120000 | 1866628150 | 5760 | 5760 | 5760 | 5760 | 10 |
| 436 | 20230726 | 115900 | 1866570550 | 5730 | 5770 | 5770 | 5730 | 588 |
| 437 | 20230726 | 115800 | 1863197970 | 5770 | 5760 | 5780 | 5760 | 12 |
| 438 | 20230726 | 115700 | 1863128780 | 5730 | 5770 | 5790 | 5730 | 272 |
| 439 | 20230726 | 115600 | 1861567280 | 5770 | 5740 | 5770 | 5730 | 55 |
| 440 | 20230726 | 115500 | 1861251710 | 5780 | 5750 | 5780 | 5740 | 712 |
| 441 | 20230726 | 115400 | 1857159740 | 5780 | 5780 | 5780 | 5780 | 4 |
| 442 | 20230726 | 115300 | 1857136620 | 5790 | 5760 | 5790 | 5750 | 264 |
| 443 | 20230726 | 115200 | 1855618510 | 5780 | 5780 | 5780 | 5780 | 8 |
| 444 | 20230726 | 115100 | 1855572270 | 5780 | 5780 | 5780 | 5780 | 17 |
| 445 | 20230726 | 115000 | 1855474010 | 5790 | 5790 | 5790 | 5790 | 8 |
| 446 | 20230726 | 114900 | 1855427690 | 5790 | 5760 | 5790 | 5730 | 1276 |
| 447 | 20230726 | 114800 | 1848085220 | 5760 | 5790 | 5790 | 5760 | 5 |
| 448 | 20230726 | 114700 | 1848056320 | 5780 | 5780 | 5790 | 5770 | 59 |
| 449 | 20230726 | 114600 | 1847714750 | 5790 | 5790 | 5790 | 5790 | 4 |
| 450 | 20230726 | 114500 | 1847691590 | 5790 | 5790 | 5790 | 5790 | 15 |
| 451 | 20230726 | 114400 | 1847604740 | 5790 | 5780 | 5790 | 5750 | 609 |
| 452 | 20230726 | 114300 | 1844096630 | 5780 | 5780 | 5780 | 5780 | 3 |
| 453 | 20230726 | 114200 | 1844079290 | 5780 | 5750 | 5780 | 5750 | 30 |
| 454 | 20230726 | 114100 | 1843906460 | 5750 | 5780 | 5780 | 5750 | 533 |
| 455 | 20230726 | 114000 | 1840841260 | 5780 | 5780 | 5780 | 5780 | 6 |
| 456 | 20230726 | 113900 | 1840806580 | 5750 | 5780 | 5780 | 5750 | 193 |
| 457 | 20230726 | 113800 | 1839696560 | 5780 | 5780 | 5780 | 5780 | 105 |
| 458 | 20230726 | 113700 | 1839089660 | 5770 | 5730 | 5770 | 5730 | 1831 |
| 459 | 20230726 | 113600 | 1828530610 | 5720 | 5710 | 5730 | 5710 | 106 |
| 460 | 20230726 | 113500 | 1827925000 | 5730 | 5730 | 5730 | 5700 | 279 |
| 461 | 20230726 | 113400 | 1826333010 | 5700 | 5760 | 5760 | 5700 | 1442 |
| 462 | 20230726 | 113300 | 1818098620 | 5760 | 5730 | 5760 | 5730 | 678 |
| 463 | 20230726 | 113200 | 1814213350 | 5730 | 5760 | 5760 | 5710 | 9810 |
| 464 | 20230726 | 113100 | 1758167550 | 5760 | 5760 | 5760 | 5760 | 8 |
| 465 | 20230726 | 113000 | 1758121470 | 5750 | 5780 | 5780 | 5750 | 2740 |
| 466 | 20230726 | 112900 | 1742348210 | 5780 | 5750 | 5780 | 5740 | 843 |
| 467 | 20230726 | 112800 | 1737500770 | 5750 | 5770 | 5780 | 5750 | 359 |
| 468 | 20230726 | 112700 | 1735436320 | 5770 | 5740 | 5770 | 5740 | 5 |
| 469 | 20230726 | 112600 | 1735407500 | 5740 | 5740 | 5780 | 5730 | 2118 |
| 470 | 20230726 | 112500 | 1723198990 | 5760 | 5760 | 5760 | 5760 | 104 |
| 471 | 20230726 | 112400 | 1722599950 | 5760 | 5730 | 5760 | 5730 | 811 |
| 472 | 20230726 | 112300 | 1717944320 | 5730 | 5730 | 5730 | 5730 | 368 |
| 473 | 20230726 | 112200 | 1715835680 | 5730 | 5730 | 5730 | 5680 | 1706 |
| 474 | 20230726 | 112100 | 1706121070 | 5690 | 5700 | 5740 | 5680 | 1799 |
| 475 | 20230726 | 112000 | 1695872040 | 5750 | 5750 | 5750 | 5700 | 4352 |
| 476 | 20230726 | 111900 | 1670912270 | 5760 | 5770 | 5770 | 5760 | 2640 |
| 477 | 20230726 | 111800 | 1655693250 | 5780 | 5770 | 5810 | 5770 | 1973 |
| 478 | 20230726 | 111700 | 1644289330 | 5780 | 5770 | 5780 | 5770 | 847 |
| 479 | 20230726 | 111600 | 1639398830 | 5770 | 5780 | 5780 | 5770 | 1492 |
| 480 | 20230726 | 111500 | 1630783940 | 5780 | 5790 | 5790 | 5780 | 422 |
| 481 | 20230726 | 111400 | 1628340590 | 5790 | 5780 | 5790 | 5780 | 570 |
| 482 | 20230726 | 111300 | 1625042980 | 5780 | 5780 | 5780 | 5770 | 1411 |
| 483 | 20230726 | 111200 | 1616894700 | 5790 | 5790 | 5790 | 5790 | 1068 |
| 484 | 20230726 | 111100 | 1610710980 | 5800 | 5800 | 5850 | 5800 | 1358 |
| 485 | 20230726 | 111000 | 1602828130 | 5780 | 5790 | 5800 | 5780 | 2624 |
| 486 | 20230726 | 110900 | 1587638220 | 5800 | 5800 | 5810 | 5800 | 3795 |
| 487 | 20230726 | 110800 | 1565623650 | 5810 | 5820 | 5820 | 5810 | 6657 |
| 488 | 20230726 | 110700 | 1526891600 | 5820 | 5850 | 5850 | 5820 | 9390 |
| 489 | 20230726 | 110600 | 1472127060 | 5850 | 5860 | 5860 | 5850 | 3143 |
| 490 | 20230726 | 110500 | 1453720430 | 5900 | 5870 | 5900 | 5870 | 1354 |
| 491 | 20230726 | 110400 | 1445772420 | 5870 | 5890 | 5890 | 5870 | 1000 |
| 492 | 20230726 | 110300 | 1439901900 | 5900 | 5890 | 5900 | 5890 | 216 |
| 493 | 20230726 | 110200 | 1438629630 | 5900 | 5900 | 5900 | 5900 | 0 |
| 494 | 20230726 | 110100 | 1438629630 | 5900 | 5900 | 5900 | 5900 | 20 |
| 495 | 20230726 | 110000 | 1438511630 | 5900 | 5900 | 5900 | 5900 | 25 |
| 496 | 20230726 | 105900 | 1438364130 | 5900 | 5880 | 5900 | 5880 | 201 |
| 497 | 20230726 | 105800 | 1437180230 | 5880 | 5890 | 5900 | 5880 | 876 |
| 498 | 20230726 | 105700 | 1432018350 | 5890 | 5890 | 5890 | 5890 | 24 |
| 499 | 20230726 | 105600 | 1431876990 | 5890 | 5880 | 5890 | 5880 | 2 |
| 500 | 20230726 | 105500 | 1431865220 | 5860 | 5870 | 5870 | 5860 | 22 |
| 501 | 20230726 | 105400 | 1431736290 | 5870 | 5870 | 5870 | 5860 | 193 |
| 502 | 20230726 | 105300 | 1430604790 | 5870 | 5890 | 5900 | 5860 | 652 |
| 503 | 20230726 | 105200 | 1426779190 | 5910 | 5910 | 5910 | 5910 | 0 |
| 504 | 20230726 | 105100 | 1426779190 | 5910 | 5900 | 5910 | 5900 | 7 |
| 505 | 20230726 | 105000 | 1426737880 | 5900 | 5840 | 5900 | 5840 | 5110 |
| 506 | 20230726 | 104900 | 1396695880 | 5860 | 5860 | 5870 | 5830 | 7219 |
| 507 | 20230726 | 104800 | 1354498040 | 5850 | 5850 | 5850 | 5850 | 10099 |
| 508 | 20230726 | 104700 | 1295418890 | 5850 | 5880 | 5880 | 5850 | 2220 |
| 509 | 20230726 | 104600 | 1282398560 | 5860 | 5880 | 5880 | 5860 | 1468 |
| 510 | 20230726 | 104500 | 1273794830 | 5900 | 5890 | 5910 | 5880 | 925 |
| 511 | 20230726 | 104400 | 1268354190 | 5900 | 5930 | 5930 | 5900 | 943 |
| 512 | 20230726 | 104300 | 1262777200 | 5930 | 5950 | 5950 | 5930 | 523 |
| 513 | 20230726 | 104200 | 1259670790 | 5950 | 5950 | 5950 | 5950 | 1363 |
| 514 | 20230726 | 104100 | 1251560940 | 5960 | 5910 | 5960 | 5910 | 11064 |
| 515 | 20230726 | 104000 | 1186000300 | 5910 | 5880 | 5910 | 5850 | 7954 |
| 516 | 20230726 | 103900 | 1139308010 | 5890 | 5890 | 5890 | 5890 | 905 |
| 517 | 20230726 | 103800 | 1133977560 | 5900 | 5900 | 5900 | 5880 | 2300 |
| 518 | 20230726 | 103700 | 1120444340 | 5910 | 5910 | 5910 | 5910 | 0 |
| 519 | 20230726 | 103600 | 1120444340 | 5910 | 5910 | 5910 | 5910 | 347 |
| 520 | 20230726 | 103500 | 1118393570 | 5910 | 5910 | 5910 | 5910 | 275 |
| 521 | 20230726 | 103400 | 1116768320 | 5910 | 5910 | 5910 | 5910 | 43 |
| 522 | 20230726 | 103300 | 1116514190 | 5920 | 5910 | 5920 | 5910 | 33 |
| 523 | 20230726 | 103200 | 1116318960 | 5910 | 5900 | 5910 | 5890 | 1066 |
| 524 | 20230726 | 103100 | 1110029260 | 5900 | 5910 | 5920 | 5900 | 1423 |
| 525 | 20230726 | 103000 | 1101612610 | 5910 | 5900 | 5910 | 5880 | 677 |
| 526 | 20230726 | 102900 | 1097622520 | 5920 | 5900 | 5920 | 5900 | 540 |
| 527 | 20230726 | 102800 | 1094427440 | 5900 | 5930 | 5930 | 5900 | 953 |
| 528 | 20230726 | 102700 | 1088785790 | 5940 | 5950 | 5950 | 5940 | 101 |
| 529 | 20230726 | 102600 | 1088185840 | 5940 | 5940 | 5940 | 5940 | 19 |
| 530 | 20230726 | 102500 | 1088072980 | 5980 | 5960 | 5980 | 5960 | 1504 |
| 531 | 20230726 | 102400 | 1079087700 | 5960 | 5970 | 5980 | 5950 | 809 |
| 532 | 20230726 | 102300 | 1074259680 | 5980 | 5970 | 5980 | 5970 | 157 |
| 533 | 20230726 | 102200 | 1073322050 | 5980 | 5950 | 5980 | 5950 | 552 |
| 534 | 20230726 | 102100 | 1070022620 | 5940 | 5980 | 5980 | 5940 | 4263 |
| 535 | 20230726 | 102000 | 1044601060 | 5980 | 5990 | 5990 | 5980 | 372 |
| 536 | 20230726 | 101900 | 1042372980 | 5980 | 5980 | 5990 | 5980 | 1481 |
| 537 | 20230726 | 101800 | 1033515120 | 5990 | 5980 | 5990 | 5980 | 804 |
| 538 | 20230726 | 101700 | 1028704880 | 5980 | 5990 | 6000 | 5980 | 679 |
| 539 | 20230726 | 101600 | 1024640450 | 5990 | 5980 | 6000 | 5960 | 7563 |
| 540 | 20230726 | 101500 | 979393420 | 5980 | 5960 | 5980 | 5920 | 1392 |
| 541 | 20230726 | 101400 | 971093110 | 5950 | 5920 | 5960 | 5920 | 2352 |
| 542 | 20230726 | 101300 | 957114510 | 5910 | 5870 | 5910 | 5870 | 501 |
| 543 | 20230726 | 101200 | 954161690 | 5870 | 5880 | 5880 | 5870 | 200 |
| 544 | 20230726 | 101100 | 952987590 | 5900 | 5870 | 5900 | 5860 | 801 |
| 545 | 20230726 | 101000 | 948270760 | 5870 | 5880 | 5880 | 5870 | 1657 |
| 546 | 20230726 | 100900 | 938536610 | 5900 | 5900 | 5900 | 5870 | 281 |
| 547 | 20230726 | 100800 | 936884650 | 5930 | 5870 | 5930 | 5870 | 122 |
| 548 | 20230726 | 100700 | 936165420 | 5840 | 5900 | 5900 | 5840 | 6309 |
| 549 | 20230726 | 100600 | 899089830 | 5900 | 5900 | 5910 | 5900 | 529 |
| 550 | 20230726 | 100500 | 895968290 | 5900 | 5910 | 5910 | 5900 | 1025 |
| 551 | 20230726 | 100400 | 889920560 | 5900 | 5910 | 5910 | 5900 | 6485 |
| 552 | 20230726 | 100300 | 851599710 | 5920 | 5920 | 5920 | 5920 | 3198 |
| 553 | 20230726 | 100200 | 832667550 | 5930 | 5930 | 5930 | 5930 | 62 |
| 554 | 20230726 | 100100 | 832299890 | 5930 | 5930 | 5930 | 5930 | 38 |
| 555 | 20230726 | 100000 | 832074550 | 5930 | 5950 | 5950 | 5930 | 1761 |
| 556 | 20230726 | 095900 | 821622290 | 5970 | 5970 | 5970 | 5970 | 0 |
| 557 | 20230726 | 095800 | 821622290 | 5970 | 5970 | 5970 | 5970 | 10 |
| 558 | 20230726 | 095700 | 821562590 | 5970 | 5940 | 5970 | 5930 | 991 |
| 559 | 20230726 | 095600 | 815684960 | 5930 | 5950 | 5980 | 5930 | 5792 |
| 560 | 20230726 | 095500 | 781249180 | 5970 | 5990 | 5990 | 5970 | 1185 |
| 561 | 20230726 | 095400 | 774172110 | 6000 | 6000 | 6000 | 6000 | 1 |
| 562 | 20230726 | 095300 | 774166110 | 6010 | 5990 | 6010 | 5970 | 2411 |
| 563 | 20230726 | 095200 | 759739380 | 5980 | 5950 | 5980 | 5950 | 286 |
| 564 | 20230726 | 095100 | 758032300 | 5940 | 5950 | 5950 | 5940 | 2208 |
| 565 | 20230726 | 095000 | 744901500 | 5950 | 5960 | 5960 | 5950 | 225 |
| 566 | 20230726 | 094900 | 743562550 | 5950 | 5960 | 5960 | 5950 | 1654 |
| 567 | 20230726 | 094800 | 733714710 | 5970 | 5990 | 5990 | 5970 | 501 |
| 568 | 20230726 | 094700 | 730723720 | 5970 | 5970 | 5990 | 5970 | 550 |
| 569 | 20230726 | 094600 | 727440160 | 5970 | 5970 | 5990 | 5970 | 3801 |
| 570 | 20230726 | 094500 | 704698720 | 5970 | 5990 | 5990 | 5970 | 321 |
| 571 | 20230726 | 094400 | 702780070 | 5990 | 5990 | 5990 | 5990 | 1 |
| 572 | 20230726 | 094300 | 702774080 | 5960 | 5950 | 5970 | 5950 | 375 |
| 573 | 20230726 | 094200 | 700535560 | 5950 | 5970 | 5970 | 5950 | 689 |
| 574 | 20230726 | 094100 | 696429110 | 5970 | 5970 | 5970 | 5970 | 1709 |
| 575 | 20230726 | 094000 | 686226380 | 5970 | 5990 | 5990 | 5970 | 180 |
| 576 | 20230726 | 093900 | 685148460 | 5970 | 5970 | 5990 | 5960 | 1041 |
| 577 | 20230726 | 093800 | 678928400 | 5960 | 6010 | 6010 | 5960 | 842 |
| 578 | 20230726 | 093700 | 673875980 | 6020 | 5990 | 6020 | 5990 | 1417 |
| 579 | 20230726 | 093600 | 665355790 | 5990 | 5990 | 6010 | 5950 | 6520 |
| 580 | 20230726 | 093500 | 626257310 | 5990 | 6000 | 6000 | 5960 | 1335 |
| 581 | 20230726 | 093400 | 618274270 | 5990 | 6000 | 6000 | 5960 | 9055 |
| 582 | 20230726 | 093300 | 563970910 | 6000 | 5980 | 6000 | 5950 | 1435 |
| 583 | 20230726 | 093200 | 555377040 | 5990 | 5980 | 6000 | 5980 | 319 |
| 584 | 20230726 | 093100 | 553466220 | 5980 | 5930 | 5980 | 5900 | 9066 |
| 585 | 20230726 | 093000 | 499582310 | 5930 | 5900 | 5930 | 5880 | 111 |
| 586 | 20230726 | 092900 | 498929120 | 5940 | 5900 | 5940 | 5880 | 357 |
| 587 | 20230726 | 092800 | 496819640 | 5940 | 5940 | 5940 | 5910 | 137 |
| 588 | 20230726 | 092700 | 496006610 | 5940 | 5940 | 5940 | 5890 | 1203 |
| 589 | 20230726 | 092600 | 488903920 | 5890 | 5890 | 5940 | 5890 | 1272 |
| 590 | 20230726 | 092500 | 481377610 | 5890 | 5860 | 5890 | 5860 | 2814 |
| 591 | 20230726 | 092400 | 464866350 | 5840 | 5830 | 5870 | 5830 | 2614 |
| 592 | 20230726 | 092300 | 449592360 | 5830 | 5870 | 5880 | 5830 | 5739 |
| 593 | 20230726 | 092200 | 416093200 | 5870 | 5850 | 5870 | 5830 | 3361 |
| 594 | 20230726 | 092100 | 396432760 | 5850 | 5860 | 5860 | 5840 | 6330 |
| 595 | 20230726 | 092000 | 359465270 | 5860 | 5830 | 5870 | 5830 | 1979 |
| 596 | 20230726 | 091900 | 347877360 | 5830 | 5840 | 5860 | 5830 | 1473 |
| 597 | 20230726 | 091800 | 339274410 | 5830 | 5870 | 5900 | 5830 | 5203 |
| 598 | 20230726 | 091700 | 308818820 | 5900 | 5900 | 5900 | 5860 | 2453 |
| 599 | 20230726 | 091600 | 294441680 | 5910 | 5850 | 5910 | 5850 | 1871 |
| 600 | 20230726 | 091500 | 283428900 | 5850 | 5920 | 5920 | 5850 | 5282 |
| 601 | 20230726 | 091400 | 252428030 | 5880 | 5900 | 5940 | 5860 | 16 |
| 602 | 20230726 | 091300 | 252333310 | 5850 | 5930 | 5950 | 5850 | 1559 |
| 603 | 20230726 | 091200 | 243134510 | 5960 | 5960 | 5960 | 5940 | 1232 |
| 604 | 20230726 | 091100 | 235816110 | 5960 | 5940 | 5960 | 5920 | 779 |
| 605 | 20230726 | 091000 | 231184840 | 5900 | 5900 | 5960 | 5900 | 4055 |
| 606 | 20230726 | 090900 | 207210490 | 5950 | 5860 | 5950 | 5860 | 2472 |
| 607 | 20230726 | 090800 | 192639660 | 5860 | 5830 | 5860 | 5830 | 903 |
| 608 | 20230726 | 090700 | 187350870 | 5830 | 5900 | 5900 | 5820 | 8499 |
| 609 | 20230726 | 090600 | 137657590 | 5900 | 5930 | 5940 | 5900 | 2403 |
| 610 | 20230726 | 090500 | 123422160 | 5930 | 5920 | 5940 | 5920 | 1565 |
| 611 | 20230726 | 090400 | 114153660 | 5930 | 5940 | 5940 | 5920 | 4082 |
| 612 | 20230726 | 090300 | 89945170 | 5930 | 5930 | 5960 | 5920 | 2789 |
| 613 | 20230726 | 090200 | 73413940 | 5970 | 5970 | 5970 | 5920 | 6288 |
| 614 | 20230726 | 090100 | 35990460 | 5960 | 6010 | 6010 | 5960 | 4698 |
| 615 | 20230726 | 090000 | 7919040 | 6010 | 5990 | 6010 | 5990 | 1321 |