29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 2465 |
| 3 | 20230726 | 185600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20230726 | 185500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20230726 | 185400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20230726 | 185300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20230726 | 185200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20230726 | 185100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20230726 | 185000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20230726 | 184900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20230726 | 184800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20230726 | 184700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20230726 | 184600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20230726 | 184500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20230726 | 184400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20230726 | 184300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20230726 | 184200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20230726 | 184100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20230726 | 184000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20230726 | 183900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20230726 | 183800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20230726 | 183700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20230726 | 183600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20230726 | 183500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20230726 | 183400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20230726 | 183300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20230726 | 183200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20230726 | 183100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20230726 | 183000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20230726 | 182900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20230726 | 182800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20230726 | 182700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 2465 |
| 33 | 20230726 | 182600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20230726 | 182500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20230726 | 182400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20230726 | 182300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20230726 | 182200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20230726 | 182100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20230726 | 182000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20230726 | 181900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20230726 | 181800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20230726 | 181700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20230726 | 181600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20230726 | 181500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20230726 | 181400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20230726 | 181300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20230726 | 181200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20230726 | 181100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20230726 | 181000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20230726 | 180900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20230726 | 180800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20230726 | 180700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20230726 | 180600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20230726 | 180500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20230726 | 180400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20230726 | 180300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20230726 | 180200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20230726 | 180100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20230726 | 180000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20230726 | 175900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20230726 | 175800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20230726 | 175700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 2465 |
| 63 | 20230726 | 175600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20230726 | 175500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20230726 | 175400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20230726 | 175300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20230726 | 175200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20230726 | 175100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20230726 | 175000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20230726 | 174900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20230726 | 174800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20230726 | 174700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20230726 | 174600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20230726 | 174500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20230726 | 174400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20230726 | 174300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20230726 | 174200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20230726 | 174100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20230726 | 174000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20230726 | 173900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20230726 | 173800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20230726 | 173700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20230726 | 173600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20230726 | 173500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20230726 | 173400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20230726 | 173300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20230726 | 173200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20230726 | 173100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20230726 | 173000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20230726 | 172900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20230726 | 172800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20230726 | 172700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 2465 |
| 93 | 20230726 | 172600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20230726 | 172500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20230726 | 172400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20230726 | 172300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20230726 | 172200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20230726 | 172100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20230726 | 172000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20230726 | 171900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20230726 | 171800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20230726 | 171700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20230726 | 171600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20230726 | 171500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20230726 | 171400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20230726 | 171300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20230726 | 171200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20230726 | 171100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20230726 | 171000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20230726 | 170900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20230726 | 170800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20230726 | 170700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20230726 | 170600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20230726 | 170500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20230726 | 170400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20230726 | 170300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20230726 | 170200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20230726 | 170100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20230726 | 170000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20230726 | 165900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20230726 | 165800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20230726 | 165700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 2465 |
| 123 | 20230726 | 165600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20230726 | 165500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20230726 | 165400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20230726 | 165300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20230726 | 165200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20230726 | 165100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20230726 | 165000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20230726 | 164900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20230726 | 164800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20230726 | 164700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20230726 | 164600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20230726 | 164500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20230726 | 164400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20230726 | 164300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20230726 | 164200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20230726 | 164100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20230726 | 164000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20230726 | 163900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20230726 | 163800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20230726 | 163700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20230726 | 163600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20230726 | 163500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20230726 | 163400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20230726 | 163300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20230726 | 163200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20230726 | 163100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20230726 | 163000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20230726 | 162900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20230726 | 162800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20230726 | 162700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 2465 |
| 153 | 20230726 | 162600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20230726 | 162500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20230726 | 162400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20230726 | 162300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20230726 | 162200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20230726 | 162100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20230726 | 162000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20230726 | 161900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20230726 | 161800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20230726 | 161700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20230726 | 161600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20230726 | 161500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20230726 | 161400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20230726 | 161300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20230726 | 161200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20230726 | 161100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20230726 | 161000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20230726 | 160900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20230726 | 160800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20230726 | 160700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20230726 | 160600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20230726 | 160500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20230726 | 160400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20230726 | 160300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20230726 | 160200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20230726 | 160100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20230726 | 160000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20230726 | 155900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20230726 | 155800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20230726 | 155700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 2465 |
| 183 | 20230726 | 155600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20230726 | 155500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20230726 | 155400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20230726 | 155300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20230726 | 155200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20230726 | 155100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20230726 | 155000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20230726 | 154900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20230726 | 154800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20230726 | 154700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20230726 | 154600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20230726 | 154500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20230726 | 154400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20230726 | 154300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20230726 | 154200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20230726 | 154100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20230726 | 154000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20230726 | 153900 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20230726 | 153800 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20230726 | 153700 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20230726 | 153600 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20230726 | 153500 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20230726 | 153400 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20230726 | 153300 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20230726 | 153200 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20230726 | 153100 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20230726 | 153000 | 2041800820 | 5740 | 5740 | 5740 | 5740 | 2465 |
| 210 | 20230726 | 152900 | 2027651720 | 5740 | 5740 | 5740 | 5740 | 0 |
| 211 | 20230726 | 152800 | 2027651720 | 5740 | 5740 | 5740 | 5740 | 0 |
| 212 | 20230726 | 152700 | 2027651720 | 5740 | 5740 | 5740 | 5740 | 0 |
| 213 | 20230726 | 152600 | 2027651720 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20230726 | 152500 | 2027651720 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20230726 | 152400 | 2027651720 | 5740 | 5740 | 5740 | 5740 | 0 |
| 216 | 20230726 | 152300 | 2027651720 | 5740 | 5740 | 5740 | 5740 | 0 |
| 217 | 20230726 | 152200 | 2027651720 | 5740 | 5740 | 5740 | 5740 | 0 |
| 218 | 20230726 | 152100 | 2027651720 | 5740 | 5740 | 5740 | 5740 | 0 |
| 219 | 20230726 | 152000 | 2027651720 | 5740 | 5740 | 5740 | 5740 | 0 |
| 220 | 20230726 | 151900 | 2027651720 | 5740 | 5760 | 5770 | 5740 | 101 |
| 221 | 20230726 | 151800 | 2027070210 | 5760 | 5750 | 5760 | 5750 | 1559 |
| 222 | 20230726 | 151700 | 2018091460 | 5750 | 5750 | 5760 | 5750 | 320 |
| 223 | 20230726 | 151600 | 2016248640 | 5760 | 5760 | 5760 | 5750 | 632 |
| 224 | 20230726 | 151500 | 2012609330 | 5750 | 5750 | 5750 | 5740 | 716 |
| 225 | 20230726 | 151400 | 2008494330 | 5750 | 5750 | 5750 | 5750 | 233 |
| 226 | 20230726 | 151300 | 2007154580 | 5750 | 5740 | 5750 | 5720 | 378 |
| 227 | 20230726 | 151200 | 2004984800 | 5730 | 5730 | 5730 | 5730 | 446 |
| 228 | 20230726 | 151100 | 2002429220 | 5730 | 5720 | 5730 | 5720 | 50 |
| 229 | 20230726 | 151000 | 2002143210 | 5730 | 5700 | 5730 | 5700 | 287 |
| 230 | 20230726 | 150900 | 2000507280 | 5700 | 5720 | 5720 | 5700 | 884 |
| 231 | 20230726 | 150800 | 1995466980 | 5710 | 5710 | 5720 | 5710 | 878 |
| 232 | 20230726 | 150700 | 1990453470 | 5720 | 5710 | 5730 | 5710 | 652 |
| 233 | 20230726 | 150600 | 1986729410 | 5710 | 5710 | 5720 | 5710 | 883 |
| 234 | 20230726 | 150500 | 1981687370 | 5710 | 5720 | 5730 | 5700 | 1390 |
| 235 | 20230726 | 150400 | 1973748450 | 5740 | 5730 | 5740 | 5700 | 1165 |
| 236 | 20230726 | 150300 | 1967100350 | 5760 | 5700 | 5760 | 5700 | 904 |
| 237 | 20230726 | 150200 | 1961940940 | 5710 | 5710 | 5720 | 5700 | 1689 |
| 238 | 20230726 | 150100 | 1952300970 | 5710 | 5710 | 5720 | 5710 | 901 |
| 239 | 20230726 | 150000 | 1947156210 | 5710 | 5760 | 5760 | 5710 | 316 |
| 240 | 20230726 | 145900 | 1945351680 | 5750 | 5750 | 5760 | 5750 | 8506 |
| 241 | 20230726 | 145800 | 1896442140 | 5760 | 5730 | 5760 | 5720 | 2344 |
| 242 | 20230726 | 145700 | 1882989700 | 5720 | 5720 | 5740 | 5720 | 925 |
| 243 | 20230726 | 145600 | 1877696980 | 5710 | 5710 | 5720 | 5710 | 965 |
| 244 | 20230726 | 145500 | 1872186410 | 5710 | 5710 | 5710 | 5700 | 1444 |
| 245 | 20230726 | 145400 | 1863946910 | 5700 | 5700 | 5710 | 5700 | 754 |
| 246 | 20230726 | 145300 | 1859647560 | 5700 | 5710 | 5710 | 5700 | 708 |
| 247 | 20230726 | 145200 | 1855610550 | 5720 | 5710 | 5720 | 5710 | 1214 |
| 248 | 20230726 | 145100 | 1848676410 | 5720 | 5710 | 5720 | 5710 | 1164 |
| 249 | 20230726 | 145000 | 1842028670 | 5710 | 5710 | 5710 | 5710 | 874 |
| 250 | 20230726 | 144900 | 1837038130 | 5710 | 5710 | 5720 | 5710 | 1046 |
| 251 | 20230726 | 144800 | 1831065450 | 5720 | 5720 | 5730 | 5720 | 1345 |
| 252 | 20230726 | 144700 | 1823367050 | 5720 | 5720 | 5720 | 5720 | 1340 |
| 253 | 20230726 | 144600 | 1815702250 | 5720 | 5720 | 5720 | 5720 | 981 |
| 254 | 20230726 | 144500 | 1810090930 | 5720 | 5720 | 5720 | 5720 | 872 |
| 255 | 20230726 | 144400 | 1805103090 | 5720 | 5730 | 5730 | 5720 | 1715 |
| 256 | 20230726 | 144300 | 1795283540 | 5740 | 5730 | 5740 | 5730 | 874 |
| 257 | 20230726 | 144200 | 1790275510 | 5740 | 5730 | 5740 | 5730 | 885 |
| 258 | 20230726 | 144100 | 1785204410 | 5740 | 5730 | 5740 | 5730 | 874 |
| 259 | 20230726 | 144000 | 1780196370 | 5730 | 5730 | 5740 | 5730 | 1225 |
| 260 | 20230726 | 143900 | 1773171900 | 5740 | 5730 | 5740 | 5720 | 3868 |
| 261 | 20230726 | 143800 | 1751012230 | 5730 | 5750 | 5750 | 5730 | 2495 |
| 262 | 20230726 | 143700 | 1736688130 | 5750 | 5740 | 5760 | 5740 | 2772 |
| 263 | 20230726 | 143600 | 1720752030 | 5740 | 5760 | 5760 | 5740 | 177 |
| 264 | 20230726 | 143500 | 1719735680 | 5760 | 5750 | 5760 | 5740 | 209 |
| 265 | 20230726 | 143400 | 1718534000 | 5760 | 5750 | 5760 | 5750 | 360 |
| 266 | 20230726 | 143300 | 1716463990 | 5740 | 5730 | 5740 | 5730 | 2371 |
| 267 | 20230726 | 143200 | 1702874920 | 5750 | 5750 | 5750 | 5750 | 137 |
| 268 | 20230726 | 143100 | 1702087170 | 5750 | 5740 | 5750 | 5740 | 1116 |
| 269 | 20230726 | 143000 | 1695681320 | 5750 | 5740 | 5750 | 5730 | 693 |
| 270 | 20230726 | 142900 | 1691699870 | 5760 | 5730 | 5760 | 5730 | 2024 |
| 271 | 20230726 | 142800 | 1680079790 | 5700 | 5730 | 5730 | 5700 | 204 |
| 272 | 20230726 | 142700 | 1678915460 | 5730 | 5710 | 5730 | 5700 | 116 |
| 273 | 20230726 | 142600 | 1678253800 | 5720 | 5720 | 5720 | 5720 | 0 |
| 274 | 20230726 | 142500 | 1678253800 | 5720 | 5720 | 5730 | 5710 | 282 |
| 275 | 20230726 | 142400 | 1676641480 | 5720 | 5710 | 5720 | 5700 | 325 |
| 276 | 20230726 | 142300 | 1674784090 | 5700 | 5710 | 5710 | 5700 | 86 |
| 277 | 20230726 | 142200 | 1674293880 | 5700 | 5710 | 5710 | 5700 | 762 |
| 278 | 20230726 | 142100 | 1669945060 | 5730 | 5710 | 5730 | 5710 | 65 |
| 279 | 20230726 | 142000 | 1669573890 | 5730 | 5730 | 5730 | 5730 | 6 |
| 280 | 20230726 | 141900 | 1669539510 | 5710 | 5710 | 5730 | 5710 | 112 |
| 281 | 20230726 | 141800 | 1668899970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 282 | 20230726 | 141700 | 1668899970 | 5730 | 5710 | 5730 | 5710 | 86 |
| 283 | 20230726 | 141600 | 1668408890 | 5720 | 5710 | 5720 | 5700 | 849 |
| 284 | 20230726 | 141500 | 1663559060 | 5710 | 5680 | 5710 | 5680 | 695 |
| 285 | 20230726 | 141400 | 1659598690 | 5700 | 5680 | 5700 | 5680 | 373 |
| 286 | 20230726 | 141300 | 1657474030 | 5700 | 5680 | 5700 | 5680 | 87 |
| 287 | 20230726 | 141200 | 1656979850 | 5700 | 5690 | 5700 | 5690 | 10 |
| 288 | 20230726 | 141100 | 1656922940 | 5700 | 5700 | 5700 | 5690 | 270 |
| 289 | 20230726 | 141000 | 1655384310 | 5700 | 5700 | 5700 | 5700 | 0 |
| 290 | 20230726 | 140900 | 1655384310 | 5700 | 5700 | 5700 | 5700 | 513 |
| 291 | 20230726 | 140800 | 1652460210 | 5690 | 5690 | 5700 | 5690 | 581 |
| 292 | 20230726 | 140700 | 1649154310 | 5700 | 5700 | 5700 | 5700 | 15 |
| 293 | 20230726 | 140600 | 1649068810 | 5700 | 5720 | 5720 | 5700 | 72 |
| 294 | 20230726 | 140500 | 1648658240 | 5720 | 5720 | 5720 | 5720 | 1 |
| 295 | 20230726 | 140400 | 1648652520 | 5700 | 5700 | 5700 | 5700 | 70 |
| 296 | 20230726 | 140300 | 1648253520 | 5730 | 5700 | 5730 | 5700 | 3245 |
| 297 | 20230726 | 140200 | 1629735400 | 5730 | 5700 | 5730 | 5700 | 2540 |
| 298 | 20230726 | 140100 | 1615245340 | 5730 | 5730 | 5730 | 5730 | 1 |
| 299 | 20230726 | 140000 | 1615239610 | 5700 | 5730 | 5730 | 5700 | 129 |
| 300 | 20230726 | 135900 | 1614503710 | 5730 | 5690 | 5730 | 5690 | 1190 |
| 301 | 20230726 | 135800 | 1607721200 | 5690 | 5690 | 5690 | 5690 | 50 |
| 302 | 20230726 | 135700 | 1607436700 | 5700 | 5700 | 5730 | 5700 | 2336 |
| 303 | 20230726 | 135600 | 1594114510 | 5700 | 5700 | 5700 | 5700 | 76 |
| 304 | 20230726 | 135500 | 1593681310 | 5710 | 5710 | 5710 | 5710 | 7743 |
| 305 | 20230726 | 135400 | 1549468780 | 5720 | 5680 | 5720 | 5680 | 3581 |
| 306 | 20230726 | 135300 | 1529034080 | 5690 | 5680 | 5690 | 5680 | 2130 |
| 307 | 20230726 | 135200 | 1516915670 | 5680 | 5680 | 5690 | 5680 | 509 |
| 308 | 20230726 | 135100 | 1514022420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 309 | 20230726 | 135000 | 1514022420 | 5690 | 5680 | 5690 | 5680 | 129 |
| 310 | 20230726 | 134900 | 1513289400 | 5690 | 5690 | 5690 | 5680 | 13 |
| 311 | 20230726 | 134800 | 1513215510 | 5690 | 5690 | 5700 | 5690 | 32 |
| 312 | 20230726 | 134700 | 1513033420 | 5690 | 5710 | 5710 | 5680 | 742 |
| 313 | 20230726 | 134600 | 1508818010 | 5710 | 5710 | 5710 | 5710 | 102 |
| 314 | 20230726 | 134500 | 1508235590 | 5700 | 5710 | 5710 | 5670 | 8249 |
| 315 | 20230726 | 134400 | 1461357060 | 5730 | 5710 | 5730 | 5710 | 15 |
| 316 | 20230726 | 134300 | 1461271190 | 5730 | 5700 | 5730 | 5700 | 2118 |
| 317 | 20230726 | 134200 | 1449198430 | 5690 | 5690 | 5690 | 5680 | 205 |
| 318 | 20230726 | 134100 | 1448032560 | 5680 | 5670 | 5680 | 5670 | 279 |
| 319 | 20230726 | 134000 | 1446448500 | 5680 | 5680 | 5680 | 5680 | 1 |
| 320 | 20230726 | 133900 | 1446442820 | 5670 | 5680 | 5680 | 5670 | 237 |
| 321 | 20230726 | 133800 | 1445097830 | 5680 | 5670 | 5680 | 5670 | 136 |
| 322 | 20230726 | 133700 | 1444326650 | 5690 | 5680 | 5690 | 5670 | 407 |
| 323 | 20230726 | 133600 | 1442018170 | 5690 | 5690 | 5690 | 5690 | 200 |
| 324 | 20230726 | 133500 | 1440880170 | 5670 | 5670 | 5670 | 5670 | 67 |
| 325 | 20230726 | 133400 | 1440500280 | 5690 | 5670 | 5690 | 5670 | 224 |
| 326 | 20230726 | 133300 | 1439228070 | 5680 | 5670 | 5680 | 5670 | 66 |
| 327 | 20230726 | 133200 | 1438853820 | 5670 | 5670 | 5670 | 5670 | 8 |
| 328 | 20230726 | 133100 | 1438808460 | 5660 | 5660 | 5660 | 5660 | 119 |
| 329 | 20230726 | 133000 | 1438134920 | 5660 | 5650 | 5660 | 5650 | 14 |
| 330 | 20230726 | 132900 | 1438055770 | 5670 | 5650 | 5670 | 5650 | 359 |
| 331 | 20230726 | 132800 | 1436024190 | 5650 | 5660 | 5660 | 5650 | 167 |
| 332 | 20230726 | 132700 | 1435079640 | 5660 | 5660 | 5660 | 5650 | 1342 |
| 333 | 20230726 | 132600 | 1427496730 | 5650 | 5660 | 5660 | 5650 | 156 |
| 334 | 20230726 | 132500 | 1426614810 | 5660 | 5690 | 5690 | 5650 | 1881 |
| 335 | 20230726 | 132400 | 1415969590 | 5660 | 5650 | 5660 | 5650 | 214 |
| 336 | 20230726 | 132300 | 1414758720 | 5650 | 5660 | 5660 | 5650 | 1633 |
| 337 | 20230726 | 132200 | 1405530500 | 5690 | 5670 | 5690 | 5660 | 285 |
| 338 | 20230726 | 132100 | 1403916750 | 5670 | 5670 | 5690 | 5670 | 624 |
| 339 | 20230726 | 132000 | 1400378650 | 5700 | 5700 | 5700 | 5670 | 86 |
| 340 | 20230726 | 131900 | 1399890970 | 5700 | 5680 | 5700 | 5680 | 2014 |
| 341 | 20230726 | 131800 | 1388448260 | 5660 | 5660 | 5680 | 5660 | 147 |
| 342 | 20230726 | 131700 | 1387616030 | 5680 | 5670 | 5680 | 5670 | 719 |
| 343 | 20230726 | 131600 | 1383532360 | 5680 | 5670 | 5680 | 5650 | 263 |
| 344 | 20230726 | 131500 | 1382043180 | 5660 | 5640 | 5660 | 5640 | 264 |
| 345 | 20230726 | 131400 | 1380551100 | 5670 | 5640 | 5670 | 5640 | 75 |
| 346 | 20230726 | 131300 | 1380128070 | 5670 | 5650 | 5670 | 5640 | 354 |
| 347 | 20230726 | 131200 | 1378128320 | 5630 | 5650 | 5650 | 5630 | 60 |
| 348 | 20230726 | 131100 | 1377790500 | 5630 | 5640 | 5640 | 5630 | 994 |
| 349 | 20230726 | 131000 | 1372184430 | 5640 | 5660 | 5660 | 5640 | 247 |
| 350 | 20230726 | 130900 | 1370789240 | 5650 | 5660 | 5660 | 5650 | 537 |
| 351 | 20230726 | 130800 | 1367755130 | 5670 | 5670 | 5670 | 5650 | 403 |
| 352 | 20230726 | 130700 | 1365478140 | 5650 | 5670 | 5670 | 5650 | 129 |
| 353 | 20230726 | 130600 | 1364748750 | 5680 | 5680 | 5680 | 5680 | 0 |
| 354 | 20230726 | 130500 | 1364748750 | 5680 | 5660 | 5680 | 5640 | 2109 |
| 355 | 20230726 | 130400 | 1352810220 | 5660 | 5660 | 5660 | 5660 | 1 |
| 356 | 20230726 | 130300 | 1352804560 | 5630 | 5660 | 5660 | 5630 | 1135 |
| 357 | 20230726 | 130200 | 1346402000 | 5650 | 5660 | 5660 | 5650 | 40 |
| 358 | 20230726 | 130100 | 1346175970 | 5660 | 5670 | 5670 | 5650 | 67 |
| 359 | 20230726 | 130000 | 1345797390 | 5660 | 5650 | 5670 | 5640 | 755 |
| 360 | 20230726 | 125900 | 1341523980 | 5650 | 5660 | 5660 | 5650 | 111 |
| 361 | 20230726 | 125800 | 1340896630 | 5650 | 5650 | 5650 | 5650 | 619 |
| 362 | 20230726 | 125700 | 1337399280 | 5650 | 5650 | 5650 | 5650 | 181 |
| 363 | 20230726 | 125600 | 1336376630 | 5650 | 5650 | 5650 | 5650 | 10 |
| 364 | 20230726 | 125500 | 1336320130 | 5670 | 5650 | 5670 | 5650 | 190 |
| 365 | 20230726 | 125400 | 1335245050 | 5670 | 5670 | 5670 | 5670 | 0 |
| 366 | 20230726 | 125300 | 1335245050 | 5670 | 5660 | 5670 | 5650 | 4023 |
| 367 | 20230726 | 125200 | 1312452790 | 5670 | 5650 | 5670 | 5650 | 565 |
| 368 | 20230726 | 125100 | 1309260480 | 5650 | 5640 | 5650 | 5630 | 338 |
| 369 | 20230726 | 125000 | 1307354450 | 5640 | 5630 | 5640 | 5630 | 947 |
| 370 | 20230726 | 124900 | 1302022340 | 5630 | 5630 | 5640 | 5630 | 262 |
| 371 | 20230726 | 124800 | 1300545490 | 5630 | 5630 | 5640 | 5630 | 80 |
| 372 | 20230726 | 124700 | 1300095080 | 5630 | 5640 | 5640 | 5630 | 42 |
| 373 | 20230726 | 124600 | 1299858570 | 5630 | 5630 | 5630 | 5630 | 818 |
| 374 | 20230726 | 124500 | 1295253230 | 5640 | 5640 | 5640 | 5640 | 883 |
| 375 | 20230726 | 124400 | 1290273110 | 5640 | 5630 | 5640 | 5630 | 894 |
| 376 | 20230726 | 124300 | 1285239790 | 5640 | 5630 | 5640 | 5630 | 133 |
| 377 | 20230726 | 124200 | 1284490990 | 5630 | 5620 | 5630 | 5620 | 1235 |
| 378 | 20230726 | 124100 | 1277549990 | 5620 | 5630 | 5630 | 5620 | 38 |
| 379 | 20230726 | 124000 | 1277336420 | 5620 | 5630 | 5630 | 5620 | 233 |
| 380 | 20230726 | 123900 | 1276025450 | 5630 | 5620 | 5630 | 5620 | 1758 |
| 381 | 20230726 | 123800 | 1266128280 | 5630 | 5640 | 5640 | 5630 | 383 |
| 382 | 20230726 | 123700 | 1263970190 | 5640 | 5630 | 5640 | 5620 | 301 |
| 383 | 20230726 | 123600 | 1262275600 | 5630 | 5630 | 5630 | 5620 | 1217 |
| 384 | 20230726 | 123500 | 1255433040 | 5630 | 5660 | 5660 | 5600 | 8155 |
| 385 | 20230726 | 123400 | 1209666250 | 5640 | 5650 | 5650 | 5640 | 2526 |
| 386 | 20230726 | 123300 | 1195402250 | 5650 | 5670 | 5670 | 5650 | 1583 |
| 387 | 20230726 | 123200 | 1186442730 | 5670 | 5660 | 5670 | 5660 | 105 |
| 388 | 20230726 | 123100 | 1185848190 | 5670 | 5670 | 5680 | 5670 | 2709 |
| 389 | 20230726 | 123000 | 1170487810 | 5680 | 5680 | 5680 | 5680 | 1072 |
| 390 | 20230726 | 122900 | 1164398850 | 5680 | 5690 | 5690 | 5680 | 70 |
| 391 | 20230726 | 122800 | 1164001220 | 5680 | 5690 | 5690 | 5680 | 38 |
| 392 | 20230726 | 122700 | 1163785370 | 5680 | 5690 | 5690 | 5680 | 191 |
| 393 | 20230726 | 122600 | 1162699350 | 5690 | 5680 | 5690 | 5680 | 38 |
| 394 | 20230726 | 122500 | 1162483500 | 5690 | 5680 | 5690 | 5680 | 84 |
| 395 | 20230726 | 122400 | 1162006370 | 5680 | 5680 | 5680 | 5680 | 500 |
| 396 | 20230726 | 122300 | 1159166370 | 5690 | 5680 | 5690 | 5680 | 384 |
| 397 | 20230726 | 122200 | 1156985240 | 5680 | 5680 | 5680 | 5670 | 128 |
| 398 | 20230726 | 122100 | 1156258280 | 5680 | 5680 | 5680 | 5670 | 277 |
| 399 | 20230726 | 122000 | 1154685650 | 5670 | 5680 | 5690 | 5670 | 848 |
| 400 | 20230726 | 121900 | 1149869370 | 5690 | 5690 | 5690 | 5680 | 200 |
| 401 | 20230726 | 121800 | 1148732250 | 5690 | 5690 | 5710 | 5690 | 1326 |
| 402 | 20230726 | 121700 | 1141186060 | 5690 | 5710 | 5710 | 5690 | 1071 |
| 403 | 20230726 | 121600 | 1135092010 | 5710 | 5700 | 5710 | 5700 | 51 |
| 404 | 20230726 | 121500 | 1134801300 | 5710 | 5700 | 5710 | 5680 | 694 |
| 405 | 20230726 | 121400 | 1130851540 | 5700 | 5700 | 5700 | 5700 | 8 |
| 406 | 20230726 | 121300 | 1130805940 | 5710 | 5700 | 5710 | 5700 | 76 |
| 407 | 20230726 | 121200 | 1130372730 | 5710 | 5710 | 5710 | 5700 | 41 |
| 408 | 20230726 | 121100 | 1130138990 | 5700 | 5710 | 5710 | 5700 | 1981 |
| 409 | 20230726 | 121000 | 1118839350 | 5720 | 5700 | 5720 | 5700 | 48 |
| 410 | 20230726 | 120900 | 1118565730 | 5710 | 5710 | 5710 | 5700 | 153 |
| 411 | 20230726 | 120800 | 1117692110 | 5710 | 5720 | 5720 | 5710 | 67 |
| 412 | 20230726 | 120700 | 1117309440 | 5720 | 5700 | 5720 | 5700 | 38 |
| 413 | 20230726 | 120600 | 1117092820 | 5720 | 5710 | 5720 | 5710 | 130 |
| 414 | 20230726 | 120500 | 1116349910 | 5720 | 5710 | 5720 | 5710 | 55 |
| 415 | 20230726 | 120400 | 1116035510 | 5710 | 5720 | 5720 | 5710 | 424 |
| 416 | 20230726 | 120300 | 1113614460 | 5720 | 5730 | 5740 | 5720 | 4334 |
| 417 | 20230726 | 120200 | 1088819800 | 5730 | 5720 | 5780 | 5710 | 728 |
| 418 | 20230726 | 120100 | 1084650560 | 5720 | 5710 | 5720 | 5710 | 534 |
| 419 | 20230726 | 120000 | 1081601410 | 5700 | 5710 | 5710 | 5700 | 178 |
| 420 | 20230726 | 115900 | 1080585810 | 5710 | 5690 | 5710 | 5690 | 145 |
| 421 | 20230726 | 115800 | 1079759380 | 5700 | 5710 | 5710 | 5700 | 31 |
| 422 | 20230726 | 115700 | 1079582670 | 5700 | 5700 | 5700 | 5700 | 310 |
| 423 | 20230726 | 115600 | 1077815670 | 5700 | 5700 | 5700 | 5700 | 141 |
| 424 | 20230726 | 115500 | 1077011970 | 5700 | 5700 | 5700 | 5700 | 209 |
| 425 | 20230726 | 115400 | 1075820670 | 5700 | 5710 | 5710 | 5700 | 691 |
| 426 | 20230726 | 115300 | 1071881330 | 5720 | 5720 | 5720 | 5720 | 1 |
| 427 | 20230726 | 115200 | 1071875610 | 5720 | 5700 | 5720 | 5700 | 150 |
| 428 | 20230726 | 115100 | 1071020570 | 5700 | 5720 | 5720 | 5700 | 196 |
| 429 | 20230726 | 115000 | 1069901700 | 5730 | 5730 | 5730 | 5730 | 11 |
| 430 | 20230726 | 114900 | 1069838670 | 5720 | 5730 | 5730 | 5720 | 78 |
| 431 | 20230726 | 114800 | 1069392340 | 5740 | 5740 | 5740 | 5740 | 1 |
| 432 | 20230726 | 114700 | 1069386600 | 5730 | 5730 | 5730 | 5730 | 82 |
| 433 | 20230726 | 114600 | 1068916740 | 5730 | 5730 | 5730 | 5730 | 37 |
| 434 | 20230726 | 114500 | 1068704730 | 5750 | 5750 | 5750 | 5730 | 658 |
| 435 | 20230726 | 114400 | 1064924330 | 5750 | 5730 | 5750 | 5730 | 1281 |
| 436 | 20230726 | 114300 | 1057574180 | 5730 | 5750 | 5750 | 5730 | 412 |
| 437 | 20230726 | 114200 | 1055208230 | 5760 | 5760 | 5760 | 5760 | 11 |
| 438 | 20230726 | 114100 | 1055144870 | 5760 | 5760 | 5760 | 5760 | 81 |
| 439 | 20230726 | 114000 | 1054678310 | 5780 | 5780 | 5780 | 5780 | 1 |
| 440 | 20230726 | 113900 | 1054672530 | 5760 | 5750 | 5760 | 5750 | 86 |
| 441 | 20230726 | 113800 | 1054177950 | 5780 | 5770 | 5780 | 5760 | 44 |
| 442 | 20230726 | 113700 | 1053924420 | 5780 | 5750 | 5780 | 5750 | 84 |
| 443 | 20230726 | 113600 | 1053441350 | 5790 | 5730 | 5790 | 5710 | 8346 |
| 444 | 20230726 | 113500 | 1005588520 | 5710 | 5720 | 5730 | 5710 | 1943 |
| 445 | 20230726 | 113400 | 994476040 | 5720 | 5720 | 5720 | 5720 | 28 |
| 446 | 20230726 | 113300 | 994315880 | 5720 | 5710 | 5720 | 5700 | 119 |
| 447 | 20230726 | 113200 | 993636750 | 5720 | 5710 | 5720 | 5700 | 680 |
| 448 | 20230726 | 113100 | 989754000 | 5700 | 5700 | 5710 | 5700 | 82 |
| 449 | 20230726 | 113000 | 989286590 | 5710 | 5710 | 5710 | 5700 | 39 |
| 450 | 20230726 | 112900 | 989064270 | 5710 | 5700 | 5710 | 5700 | 2 |
| 451 | 20230726 | 112800 | 989052860 | 5710 | 5670 | 5710 | 5670 | 2156 |
| 452 | 20230726 | 112700 | 976774140 | 5680 | 5680 | 5680 | 5680 | 92 |
| 453 | 20230726 | 112600 | 976251580 | 5680 | 5670 | 5680 | 5670 | 924 |
| 454 | 20230726 | 112500 | 971012410 | 5670 | 5680 | 5680 | 5650 | 1975 |
| 455 | 20230726 | 112400 | 959833390 | 5680 | 5700 | 5700 | 5680 | 35 |
| 456 | 20230726 | 112300 | 959634260 | 5700 | 5690 | 5700 | 5690 | 89 |
| 457 | 20230726 | 112200 | 959127840 | 5660 | 5670 | 5680 | 5660 | 2552 |
| 458 | 20230726 | 112100 | 944657770 | 5670 | 5670 | 5670 | 5660 | 1300 |
| 459 | 20230726 | 112000 | 937293230 | 5660 | 5660 | 5660 | 5660 | 101 |
| 460 | 20230726 | 111900 | 936721570 | 5660 | 5670 | 5670 | 5660 | 49 |
| 461 | 20230726 | 111800 | 936444100 | 5670 | 5680 | 5680 | 5650 | 2223 |
| 462 | 20230726 | 111700 | 923859030 | 5680 | 5670 | 5690 | 5670 | 313 |
| 463 | 20230726 | 111600 | 922082550 | 5670 | 5680 | 5680 | 5660 | 2569 |
| 464 | 20230726 | 111500 | 907505640 | 5680 | 5700 | 5700 | 5680 | 3731 |
| 465 | 20230726 | 111400 | 886272680 | 5700 | 5700 | 5700 | 5700 | 120 |
| 466 | 20230726 | 111300 | 885588680 | 5710 | 5700 | 5710 | 5700 | 134 |
| 467 | 20230726 | 111200 | 884824680 | 5700 | 5700 | 5700 | 5700 | 135 |
| 468 | 20230726 | 111100 | 884055180 | 5700 | 5700 | 5700 | 5700 | 1163 |
| 469 | 20230726 | 111000 | 877426080 | 5710 | 5700 | 5710 | 5700 | 362 |
| 470 | 20230726 | 110900 | 875362650 | 5700 | 5700 | 5700 | 5700 | 109 |
| 471 | 20230726 | 110800 | 874741350 | 5710 | 5700 | 5710 | 5700 | 2460 |
| 472 | 20230726 | 110700 | 860719240 | 5700 | 5700 | 5700 | 5700 | 61 |
| 473 | 20230726 | 110600 | 860371540 | 5700 | 5720 | 5720 | 5700 | 1870 |
| 474 | 20230726 | 110500 | 849682780 | 5720 | 5720 | 5720 | 5720 | 109 |
| 475 | 20230726 | 110400 | 849059300 | 5720 | 5720 | 5730 | 5720 | 46 |
| 476 | 20230726 | 110300 | 848796170 | 5730 | 5730 | 5730 | 5720 | 97 |
| 477 | 20230726 | 110200 | 848241100 | 5730 | 5730 | 5730 | 5730 | 1 |
| 478 | 20230726 | 110100 | 848235370 | 5720 | 5730 | 5730 | 5720 | 231 |
| 479 | 20230726 | 110000 | 846914030 | 5730 | 5730 | 5730 | 5720 | 401 |
| 480 | 20230726 | 105900 | 844617030 | 5730 | 5720 | 5730 | 5720 | 927 |
| 481 | 20230726 | 105800 | 839312330 | 5720 | 5710 | 5720 | 5710 | 362 |
| 482 | 20230726 | 105700 | 837245280 | 5720 | 5730 | 5730 | 5720 | 239 |
| 483 | 20230726 | 105600 | 835878190 | 5730 | 5730 | 5730 | 5730 | 23 |
| 484 | 20230726 | 105500 | 835746400 | 5730 | 5730 | 5730 | 5710 | 204 |
| 485 | 20230726 | 105400 | 834581460 | 5720 | 5720 | 5720 | 5720 | 70 |
| 486 | 20230726 | 105300 | 834181060 | 5730 | 5730 | 5730 | 5730 | 2 |
| 487 | 20230726 | 105200 | 834169600 | 5730 | 5730 | 5730 | 5730 | 304 |
| 488 | 20230726 | 105100 | 832427680 | 5730 | 5700 | 5730 | 5700 | 3850 |
| 489 | 20230726 | 105000 | 810415660 | 5710 | 5700 | 5720 | 5700 | 2385 |
| 490 | 20230726 | 104900 | 796816120 | 5700 | 5700 | 5700 | 5680 | 163 |
| 491 | 20230726 | 104800 | 795888670 | 5690 | 5690 | 5690 | 5690 | 172 |
| 492 | 20230726 | 104700 | 794909990 | 5690 | 5690 | 5690 | 5690 | 420 |
| 493 | 20230726 | 104600 | 792520190 | 5690 | 5700 | 5700 | 5690 | 49 |
| 494 | 20230726 | 104500 | 792241170 | 5690 | 5710 | 5710 | 5690 | 4082 |
| 495 | 20230726 | 104400 | 768998360 | 5700 | 5720 | 5740 | 5700 | 10480 |
| 496 | 20230726 | 104300 | 709161910 | 5740 | 5740 | 5740 | 5730 | 113 |
| 497 | 20230726 | 104200 | 708514190 | 5720 | 5750 | 5750 | 5720 | 2475 |
| 498 | 20230726 | 104100 | 694328410 | 5750 | 5750 | 5750 | 5750 | 40 |
| 499 | 20230726 | 104000 | 694098410 | 5750 | 5740 | 5750 | 5730 | 190 |
| 500 | 20230726 | 103900 | 693006510 | 5740 | 5720 | 5740 | 5720 | 815 |
| 501 | 20230726 | 103800 | 688342300 | 5730 | 5730 | 5730 | 5720 | 161 |
| 502 | 20230726 | 103700 | 687419850 | 5730 | 5730 | 5730 | 5730 | 304 |
| 503 | 20230726 | 103600 | 685677930 | 5730 | 5730 | 5730 | 5730 | 902 |
| 504 | 20230726 | 103500 | 680509470 | 5730 | 5730 | 5730 | 5720 | 14 |
| 505 | 20230726 | 103400 | 680429340 | 5730 | 5720 | 5730 | 5720 | 1286 |
| 506 | 20230726 | 103300 | 673061910 | 5730 | 5730 | 5730 | 5730 | 1139 |
| 507 | 20230726 | 103200 | 666535440 | 5730 | 5730 | 5750 | 5730 | 2586 |
| 508 | 20230726 | 103100 | 651716040 | 5730 | 5730 | 5740 | 5730 | 335 |
| 509 | 20230726 | 103000 | 649796450 | 5740 | 5740 | 5740 | 5740 | 35 |
| 510 | 20230726 | 102900 | 649595550 | 5740 | 5770 | 5780 | 5720 | 4680 |
| 511 | 20230726 | 102800 | 622762900 | 5770 | 5770 | 5780 | 5770 | 103 |
| 512 | 20230726 | 102700 | 622168540 | 5760 | 5750 | 5760 | 5750 | 600 |
| 513 | 20230726 | 102600 | 618717030 | 5750 | 5750 | 5750 | 5750 | 43 |
| 514 | 20230726 | 102500 | 618469780 | 5750 | 5750 | 5750 | 5750 | 16 |
| 515 | 20230726 | 102400 | 618377780 | 5740 | 5760 | 5760 | 5740 | 2044 |
| 516 | 20230726 | 102300 | 606632730 | 5760 | 5780 | 5780 | 5760 | 21 |
| 517 | 20230726 | 102200 | 606511530 | 5790 | 5770 | 5790 | 5760 | 166 |
| 518 | 20230726 | 102100 | 605554110 | 5790 | 5780 | 5790 | 5780 | 67 |
| 519 | 20230726 | 102000 | 605166840 | 5790 | 5790 | 5790 | 5790 | 940 |
| 520 | 20230726 | 101900 | 599724240 | 5780 | 5780 | 5790 | 5780 | 2937 |
| 521 | 20230726 | 101800 | 582747350 | 5780 | 5770 | 5780 | 5770 | 185 |
| 522 | 20230726 | 101700 | 581679890 | 5770 | 5780 | 5780 | 5770 | 58 |
| 523 | 20230726 | 101600 | 581345220 | 5770 | 5770 | 5780 | 5770 | 1109 |
| 524 | 20230726 | 101500 | 574936270 | 5780 | 5780 | 5780 | 5750 | 16568 |
| 525 | 20230726 | 101400 | 479666330 | 5780 | 5780 | 5780 | 5780 | 0 |
| 526 | 20230726 | 101300 | 479666330 | 5780 | 5770 | 5780 | 5750 | 2212 |
| 527 | 20230726 | 101200 | 466918680 | 5790 | 5800 | 5800 | 5770 | 583 |
| 528 | 20230726 | 101100 | 463549640 | 5800 | 5790 | 5800 | 5790 | 302 |
| 529 | 20230726 | 101000 | 461799340 | 5790 | 5790 | 5790 | 5780 | 196 |
| 530 | 20230726 | 100900 | 460665380 | 5790 | 5790 | 5790 | 5790 | 1 |
| 531 | 20230726 | 100800 | 460659590 | 5780 | 5790 | 5800 | 5770 | 339 |
| 532 | 20230726 | 100700 | 458700450 | 5800 | 5800 | 5800 | 5800 | 52 |
| 533 | 20230726 | 100600 | 458398850 | 5800 | 5810 | 5810 | 5800 | 7946 |
| 534 | 20230726 | 100500 | 412312040 | 5800 | 5800 | 5800 | 5800 | 0 |
| 535 | 20230726 | 100400 | 412312040 | 5800 | 5800 | 5820 | 5800 | 2299 |
| 536 | 20230726 | 100300 | 398977820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 537 | 20230726 | 100200 | 398977820 | 5800 | 5810 | 5820 | 5790 | 2786 |
| 538 | 20230726 | 100100 | 382818110 | 5820 | 5820 | 5820 | 5810 | 54 |
| 539 | 20230726 | 100000 | 382504170 | 5810 | 5820 | 5820 | 5810 | 26 |
| 540 | 20230726 | 095900 | 382352940 | 5820 | 5810 | 5820 | 5810 | 54 |
| 541 | 20230726 | 095800 | 382038960 | 5820 | 5780 | 5820 | 5780 | 3905 |
| 542 | 20230726 | 095700 | 359452780 | 5770 | 5780 | 5780 | 5770 | 1035 |
| 543 | 20230726 | 095600 | 353471890 | 5800 | 5790 | 5800 | 5780 | 287 |
| 544 | 20230726 | 095500 | 351812120 | 5800 | 5800 | 5800 | 5780 | 3163 |
| 545 | 20230726 | 095400 | 333513380 | 5800 | 5800 | 5810 | 5800 | 455 |
| 546 | 20230726 | 095300 | 330873380 | 5790 | 5800 | 5830 | 5790 | 5602 |
| 547 | 20230726 | 095200 | 298405690 | 5830 | 5810 | 5830 | 5800 | 5678 |
| 548 | 20230726 | 095100 | 265443470 | 5820 | 5830 | 5830 | 5820 | 326 |
| 549 | 20230726 | 095000 | 263543940 | 5830 | 5830 | 5830 | 5820 | 1984 |
| 550 | 20230726 | 094900 | 251995910 | 5830 | 5830 | 5850 | 5820 | 1953 |
| 551 | 20230726 | 094800 | 240610030 | 5830 | 5850 | 5850 | 5820 | 856 |
| 552 | 20230726 | 094700 | 235619220 | 5840 | 5840 | 5840 | 5840 | 120 |
| 553 | 20230726 | 094600 | 234918420 | 5840 | 5860 | 5860 | 5830 | 8744 |
| 554 | 20230726 | 094500 | 183810410 | 5870 | 5870 | 5870 | 5850 | 2743 |
| 555 | 20230726 | 094400 | 167726010 | 5880 | 5900 | 5900 | 5880 | 661 |
| 556 | 20230726 | 094300 | 163839310 | 5890 | 5890 | 5890 | 5890 | 100 |
| 557 | 20230726 | 094200 | 163250310 | 5890 | 5880 | 5890 | 5880 | 9 |
| 558 | 20230726 | 094100 | 163197380 | 5880 | 5900 | 5900 | 5880 | 273 |
| 559 | 20230726 | 094000 | 161591880 | 5890 | 5900 | 5900 | 5890 | 1085 |
| 560 | 20230726 | 093900 | 155190420 | 5900 | 5900 | 5900 | 5900 | 22 |
| 561 | 20230726 | 093800 | 155060620 | 5900 | 5880 | 5900 | 5880 | 44 |
| 562 | 20230726 | 093700 | 154801530 | 5870 | 5890 | 5900 | 5870 | 694 |
| 563 | 20230726 | 093600 | 150722990 | 5890 | 5890 | 5890 | 5870 | 2435 |
| 564 | 20230726 | 093500 | 136419400 | 5890 | 5890 | 5890 | 5890 | 2 |
| 565 | 20230726 | 093400 | 136407620 | 5880 | 5880 | 5880 | 5880 | 358 |
| 566 | 20230726 | 093300 | 134302580 | 5890 | 5900 | 5900 | 5890 | 255 |
| 567 | 20230726 | 093200 | 132800600 | 5880 | 5900 | 5900 | 5880 | 650 |
| 568 | 20230726 | 093100 | 128975980 | 5900 | 5890 | 5900 | 5890 | 424 |
| 569 | 20230726 | 093000 | 126478570 | 5890 | 5890 | 5890 | 5870 | 298 |
| 570 | 20230726 | 092900 | 124723530 | 5890 | 5870 | 5890 | 5870 | 222 |
| 571 | 20230726 | 092800 | 123419950 | 5900 | 5890 | 5900 | 5890 | 50 |
| 572 | 20230726 | 092700 | 123125440 | 5890 | 5880 | 5890 | 5880 | 102 |
| 573 | 20230726 | 092600 | 122525670 | 5870 | 5870 | 5870 | 5860 | 662 |
| 574 | 20230726 | 092500 | 118639810 | 5880 | 5880 | 5880 | 5880 | 0 |
| 575 | 20230726 | 092400 | 118639810 | 5880 | 5870 | 5880 | 5870 | 1356 |
| 576 | 20230726 | 092300 | 110679950 | 5890 | 5890 | 5900 | 5890 | 12 |
| 577 | 20230726 | 092200 | 110609260 | 5890 | 5890 | 5890 | 5870 | 582 |
| 578 | 20230726 | 092100 | 107186790 | 5910 | 5910 | 5910 | 5910 | 0 |
| 579 | 20230726 | 092000 | 107186790 | 5910 | 5900 | 5910 | 5890 | 75 |
| 580 | 20230726 | 091900 | 106744680 | 5920 | 5930 | 5940 | 5900 | 240 |
| 581 | 20230726 | 091800 | 105327700 | 5930 | 5940 | 5940 | 5930 | 11 |
| 582 | 20230726 | 091700 | 105262390 | 5940 | 5940 | 5940 | 5940 | 133 |
| 583 | 20230726 | 091600 | 104472370 | 5940 | 5890 | 5940 | 5890 | 714 |
| 584 | 20230726 | 091500 | 100266810 | 5910 | 5910 | 5940 | 5870 | 1748 |
| 585 | 20230726 | 091400 | 89969860 | 5940 | 5940 | 5940 | 5910 | 834 |
| 586 | 20230726 | 091300 | 85024940 | 5940 | 5940 | 5940 | 5940 | 17 |
| 587 | 20230726 | 091200 | 84923960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 588 | 20230726 | 091100 | 84923960 | 5940 | 5900 | 5940 | 5900 | 14 |
| 589 | 20230726 | 091000 | 84841120 | 5940 | 5870 | 5940 | 5870 | 5224 |
| 590 | 20230726 | 090900 | 54099750 | 5880 | 5890 | 5890 | 5870 | 1488 |
| 591 | 20230726 | 090800 | 45345650 | 5900 | 5910 | 5910 | 5900 | 2213 |
| 592 | 20230726 | 090700 | 32278950 | 5940 | 5940 | 5940 | 5910 | 2068 |
| 593 | 20230726 | 090600 | 20028150 | 5960 | 5940 | 5960 | 5940 | 1018 |
| 594 | 20230726 | 090500 | 13981210 | 5970 | 5970 | 5970 | 5970 | 1 |
| 595 | 20230726 | 090400 | 13975240 | 5950 | 5950 | 5950 | 5950 | 524 |
| 596 | 20230726 | 090300 | 10857440 | 5950 | 5960 | 5960 | 5950 | 1739 |
| 597 | 20230726 | 090200 | 503440 | 5990 | 5990 | 5990 | 5990 | 0 |
| 598 | 20230726 | 090100 | 503440 | 5990 | 6000 | 6000 | 5990 | 67 |
| 599 | 20230726 | 090000 | 102000 | 6000 | 6000 | 6000 | 6000 | 17 |