29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 3748 |
| 3 | 20230726 | 185200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20230726 | 185100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20230726 | 185000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20230726 | 184900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20230726 | 184800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20230726 | 184700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20230726 | 184600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20230726 | 184500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20230726 | 184400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20230726 | 184300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20230726 | 184200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20230726 | 184100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20230726 | 184000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20230726 | 183900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20230726 | 183800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20230726 | 183700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20230726 | 183600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20230726 | 183500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20230726 | 183400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20230726 | 183300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20230726 | 183200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20230726 | 183100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20230726 | 183000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20230726 | 182900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20230726 | 182800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20230726 | 182700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20230726 | 182600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20230726 | 182500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20230726 | 182400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20230726 | 182300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 3748 |
| 33 | 20230726 | 182200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20230726 | 182100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20230726 | 182000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20230726 | 181900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20230726 | 181800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20230726 | 181700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20230726 | 181600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20230726 | 181500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20230726 | 181400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20230726 | 181300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20230726 | 181200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20230726 | 181100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20230726 | 181000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20230726 | 180900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20230726 | 180800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20230726 | 180700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20230726 | 180600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20230726 | 180500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20230726 | 180400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20230726 | 180300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20230726 | 180200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20230726 | 180100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20230726 | 180000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20230726 | 175900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20230726 | 175800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20230726 | 175700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20230726 | 175600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20230726 | 175500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20230726 | 175400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20230726 | 175300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 3748 |
| 63 | 20230726 | 175200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20230726 | 175100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20230726 | 175000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20230726 | 174900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20230726 | 174800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20230726 | 174700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20230726 | 174600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20230726 | 174500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20230726 | 174400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20230726 | 174300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20230726 | 174200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20230726 | 174100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20230726 | 174000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20230726 | 173900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20230726 | 173800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20230726 | 173700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20230726 | 173600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20230726 | 173500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20230726 | 173400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20230726 | 173300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20230726 | 173200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20230726 | 173100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20230726 | 173000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20230726 | 172900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20230726 | 172800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20230726 | 172700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20230726 | 172600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20230726 | 172500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20230726 | 172400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20230726 | 172300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 3748 |
| 93 | 20230726 | 172200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20230726 | 172100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20230726 | 172000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20230726 | 171900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20230726 | 171800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20230726 | 171700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20230726 | 171600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20230726 | 171500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20230726 | 171400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20230726 | 171300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20230726 | 171200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20230726 | 171100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20230726 | 171000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20230726 | 170900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20230726 | 170800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20230726 | 170700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20230726 | 170600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20230726 | 170500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20230726 | 170400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20230726 | 170300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20230726 | 170200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20230726 | 170100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20230726 | 170000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20230726 | 165900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20230726 | 165800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20230726 | 165700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20230726 | 165600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20230726 | 165500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20230726 | 165400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20230726 | 165300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 3748 |
| 123 | 20230726 | 165200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20230726 | 165100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20230726 | 165000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20230726 | 164900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20230726 | 164800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20230726 | 164700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20230726 | 164600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20230726 | 164500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20230726 | 164400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20230726 | 164300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20230726 | 164200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20230726 | 164100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20230726 | 164000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20230726 | 163900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20230726 | 163800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20230726 | 163700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20230726 | 163600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20230726 | 163500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20230726 | 163400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20230726 | 163300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20230726 | 163200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20230726 | 163100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20230726 | 163000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20230726 | 162900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20230726 | 162800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20230726 | 162700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20230726 | 162600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20230726 | 162500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20230726 | 162400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20230726 | 162300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 3748 |
| 153 | 20230726 | 162200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20230726 | 162100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20230726 | 162000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20230726 | 161900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20230726 | 161800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20230726 | 161700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20230726 | 161600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20230726 | 161500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20230726 | 161400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20230726 | 161300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20230726 | 161200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20230726 | 161100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20230726 | 161000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20230726 | 160900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20230726 | 160800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20230726 | 160700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20230726 | 160600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20230726 | 160500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20230726 | 160400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20230726 | 160300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20230726 | 160200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20230726 | 160100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20230726 | 160000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20230726 | 155900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20230726 | 155800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20230726 | 155700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20230726 | 155600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20230726 | 155500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20230726 | 155400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20230726 | 155300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 3748 |
| 183 | 20230726 | 155200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20230726 | 155100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20230726 | 155000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20230726 | 154900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20230726 | 154800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20230726 | 154700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20230726 | 154600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20230726 | 154500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20230726 | 154400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20230726 | 154300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20230726 | 154200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20230726 | 154100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20230726 | 154000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20230726 | 153900 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20230726 | 153800 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20230726 | 153700 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20230726 | 153600 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20230726 | 153500 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20230726 | 153400 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20230726 | 153300 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20230726 | 153200 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20230726 | 153100 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20230726 | 153000 | 2108287410 | 5600 | 5600 | 5600 | 5600 | 3748 |
| 206 | 20230726 | 152900 | 2087298610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20230726 | 152800 | 2087298610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 208 | 20230726 | 152700 | 2087298610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20230726 | 152600 | 2087298610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20230726 | 152500 | 2087298610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20230726 | 152400 | 2087298610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 212 | 20230726 | 152300 | 2087298610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 213 | 20230726 | 152200 | 2087298610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20230726 | 152100 | 2087298610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20230726 | 152000 | 2087298610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20230726 | 151900 | 2087298610 | 5590 | 5590 | 5590 | 5580 | 749 |
| 217 | 20230726 | 151800 | 2083112970 | 5590 | 5580 | 5590 | 5580 | 47 |
| 218 | 20230726 | 151700 | 2082850460 | 5580 | 5580 | 5590 | 5570 | 823 |
| 219 | 20230726 | 151600 | 2078256120 | 5570 | 5570 | 5570 | 5560 | 1145 |
| 220 | 20230726 | 151500 | 2071883470 | 5570 | 5570 | 5570 | 5570 | 10 |
| 221 | 20230726 | 151400 | 2071827770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 222 | 20230726 | 151300 | 2071827770 | 5570 | 5570 | 5570 | 5570 | 5 |
| 223 | 20230726 | 151200 | 2071799920 | 5560 | 5570 | 5570 | 5560 | 661 |
| 224 | 20230726 | 151100 | 2068123150 | 5580 | 5580 | 5580 | 5580 | 100 |
| 225 | 20230726 | 151000 | 2067565150 | 5590 | 5590 | 5590 | 5570 | 504 |
| 226 | 20230726 | 150900 | 2064757270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 227 | 20230726 | 150800 | 2064757270 | 5580 | 5580 | 5580 | 5580 | 2002 |
| 228 | 20230726 | 150700 | 2053586110 | 5590 | 5590 | 5590 | 5590 | 320 |
| 229 | 20230726 | 150600 | 2051797310 | 5590 | 5600 | 5600 | 5590 | 391 |
| 230 | 20230726 | 150500 | 2049610500 | 5600 | 5600 | 5600 | 5600 | 100 |
| 231 | 20230726 | 150400 | 2049050500 | 5600 | 5600 | 5600 | 5590 | 1393 |
| 232 | 20230726 | 150300 | 2041254370 | 5600 | 5600 | 5600 | 5600 | 20 |
| 233 | 20230726 | 150200 | 2041142370 | 5600 | 5610 | 5610 | 5600 | 414 |
| 234 | 20230726 | 150100 | 2038822970 | 5600 | 5600 | 5600 | 5600 | 91 |
| 235 | 20230726 | 150000 | 2038313370 | 5600 | 5610 | 5630 | 5600 | 1612 |
| 236 | 20230726 | 145900 | 2029283080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 237 | 20230726 | 145800 | 2029283080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 238 | 20230726 | 145700 | 2029283080 | 5590 | 5590 | 5620 | 5590 | 1463 |
| 239 | 20230726 | 145600 | 2021086660 | 5580 | 5580 | 5580 | 5560 | 659 |
| 240 | 20230726 | 145500 | 2017421440 | 5570 | 5530 | 5570 | 5530 | 2760 |
| 241 | 20230726 | 145400 | 2002106840 | 5540 | 5540 | 5540 | 5540 | 18 |
| 242 | 20230726 | 145300 | 2002007120 | 5510 | 5510 | 5510 | 5510 | 0 |
| 243 | 20230726 | 145200 | 2002007120 | 5510 | 5530 | 5530 | 5500 | 1116 |
| 244 | 20230726 | 145100 | 1995854680 | 5520 | 5520 | 5520 | 5520 | 40 |
| 245 | 20230726 | 145000 | 1995633880 | 5520 | 5520 | 5520 | 5520 | 130 |
| 246 | 20230726 | 144900 | 1994916280 | 5540 | 5540 | 5540 | 5540 | 100 |
| 247 | 20230726 | 144800 | 1994362280 | 5530 | 5530 | 5530 | 5530 | 43 |
| 248 | 20230726 | 144700 | 1994124490 | 5530 | 5530 | 5530 | 5530 | 123 |
| 249 | 20230726 | 144600 | 1993444300 | 5520 | 5520 | 5520 | 5520 | 0 |
| 250 | 20230726 | 144500 | 1993444300 | 5520 | 5510 | 5520 | 5510 | 3319 |
| 251 | 20230726 | 144400 | 1975155610 | 5510 | 5510 | 5510 | 5510 | 600 |
| 252 | 20230726 | 144300 | 1971849610 | 5510 | 5510 | 5510 | 5500 | 330 |
| 253 | 20230726 | 144200 | 1970033960 | 5510 | 5510 | 5510 | 5510 | 378 |
| 254 | 20230726 | 144100 | 1967951180 | 5510 | 5510 | 5510 | 5510 | 202 |
| 255 | 20230726 | 144000 | 1966838160 | 5500 | 5480 | 5500 | 5480 | 611 |
| 256 | 20230726 | 143900 | 1963477840 | 5490 | 5510 | 5510 | 5490 | 26 |
| 257 | 20230726 | 143800 | 1963334900 | 5510 | 5500 | 5510 | 5500 | 219 |
| 258 | 20230726 | 143700 | 1962130300 | 5500 | 5500 | 5500 | 5500 | 0 |
| 259 | 20230726 | 143600 | 1962130300 | 5500 | 5500 | 5500 | 5500 | 640 |
| 260 | 20230726 | 143500 | 1958610300 | 5450 | 5450 | 5450 | 5450 | 1 |
| 261 | 20230726 | 143400 | 1958604850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 262 | 20230726 | 143300 | 1958604850 | 5410 | 5500 | 5500 | 5410 | 9940 |
| 263 | 20230726 | 143200 | 1904548410 | 5500 | 5500 | 5500 | 5500 | 94 |
| 264 | 20230726 | 143100 | 1904031410 | 5500 | 5520 | 5520 | 5500 | 2117 |
| 265 | 20230726 | 143000 | 1892346910 | 5520 | 5510 | 5520 | 5500 | 2103 |
| 266 | 20230726 | 142900 | 1880769370 | 5520 | 5520 | 5520 | 5520 | 1 |
| 267 | 20230726 | 142800 | 1880763850 | 5520 | 5520 | 5520 | 5520 | 727 |
| 268 | 20230726 | 142700 | 1876750810 | 5500 | 5500 | 5500 | 5500 | 788 |
| 269 | 20230726 | 142600 | 1872416810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 270 | 20230726 | 142500 | 1872416810 | 5500 | 5500 | 5500 | 5500 | 5 |
| 271 | 20230726 | 142400 | 1872389310 | 5500 | 5500 | 5500 | 5500 | 39 |
| 272 | 20230726 | 142300 | 1872174810 | 5500 | 5500 | 5500 | 5500 | 50 |
| 273 | 20230726 | 142200 | 1871899810 | 5500 | 5500 | 5520 | 5500 | 150 |
| 274 | 20230726 | 142100 | 1871073810 | 5500 | 5510 | 5510 | 5500 | 644 |
| 275 | 20230726 | 142000 | 1867531480 | 5520 | 5520 | 5520 | 5520 | 69 |
| 276 | 20230726 | 141900 | 1867150600 | 5530 | 5520 | 5540 | 5520 | 1444 |
| 277 | 20230726 | 141800 | 1859161330 | 5530 | 5530 | 5540 | 5530 | 332 |
| 278 | 20230726 | 141700 | 1857323060 | 5530 | 5500 | 5530 | 5500 | 1137 |
| 279 | 20230726 | 141600 | 1851054670 | 5480 | 5480 | 5480 | 5450 | 470 |
| 280 | 20230726 | 141500 | 1848480540 | 5460 | 5450 | 5470 | 5450 | 301 |
| 281 | 20230726 | 141400 | 1846836400 | 5450 | 5420 | 5450 | 5410 | 865 |
| 282 | 20230726 | 141300 | 1842141300 | 5440 | 5440 | 5440 | 5430 | 1662 |
| 283 | 20230726 | 141200 | 1833101440 | 5430 | 5460 | 5460 | 5400 | 18769 |
| 284 | 20230726 | 141100 | 1731469280 | 5460 | 5470 | 5470 | 5460 | 500 |
| 285 | 20230726 | 141000 | 1728739190 | 5460 | 5470 | 5470 | 5460 | 525 |
| 286 | 20230726 | 140900 | 1725869810 | 5480 | 5470 | 5480 | 5470 | 1864 |
| 287 | 20230726 | 140800 | 1715673330 | 5480 | 5480 | 5480 | 5480 | 209 |
| 288 | 20230726 | 140700 | 1714528010 | 5480 | 5460 | 5480 | 5460 | 602 |
| 289 | 20230726 | 140600 | 1711238490 | 5460 | 5460 | 5490 | 5450 | 1909 |
| 290 | 20230726 | 140500 | 1700830050 | 5450 | 5460 | 5460 | 5450 | 353 |
| 291 | 20230726 | 140400 | 1698903480 | 5490 | 5460 | 5490 | 5460 | 55 |
| 292 | 20230726 | 140300 | 1698603030 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 293 | 20230726 | 140200 | 1693103030 | 5510 | 5510 | 5510 | 5510 | 5 |
| 294 | 20230726 | 140100 | 1693075480 | 5510 | 5480 | 5510 | 5480 | 300 |
| 295 | 20230726 | 140000 | 1691429040 | 5440 | 5480 | 5480 | 5430 | 5435 |
| 296 | 20230726 | 135900 | 1661802390 | 5480 | 5480 | 5480 | 5480 | 195 |
| 297 | 20230726 | 135800 | 1660733790 | 5480 | 5490 | 5490 | 5480 | 753 |
| 298 | 20230726 | 135700 | 1656601570 | 5500 | 5500 | 5500 | 5500 | 2081 |
| 299 | 20230726 | 135600 | 1645156070 | 5500 | 5500 | 5500 | 5500 | 1 |
| 300 | 20230726 | 135500 | 1645150570 | 5500 | 5500 | 5510 | 5500 | 2206 |
| 301 | 20230726 | 135400 | 1633017510 | 5490 | 5490 | 5490 | 5490 | 849 |
| 302 | 20230726 | 135300 | 1628356500 | 5500 | 5510 | 5510 | 5500 | 2044 |
| 303 | 20230726 | 135200 | 1617110500 | 5500 | 5500 | 5510 | 5500 | 1941 |
| 304 | 20230726 | 135100 | 1606432000 | 5500 | 5500 | 5500 | 5500 | 1846 |
| 305 | 20230726 | 135000 | 1596279000 | 5500 | 5500 | 5500 | 5500 | 114 |
| 306 | 20230726 | 134900 | 1595652000 | 5490 | 5490 | 5490 | 5490 | 101 |
| 307 | 20230726 | 134800 | 1595097510 | 5510 | 5510 | 5510 | 5510 | 200 |
| 308 | 20230726 | 134700 | 1593995510 | 5490 | 5490 | 5490 | 5490 | 2630 |
| 309 | 20230726 | 134600 | 1579556810 | 5500 | 5500 | 5500 | 5500 | 388 |
| 310 | 20230726 | 134500 | 1577422810 | 5500 | 5500 | 5500 | 5500 | 8 |
| 311 | 20230726 | 134400 | 1577378810 | 5490 | 5500 | 5500 | 5490 | 246 |
| 312 | 20230726 | 134300 | 1576028170 | 5490 | 5490 | 5490 | 5490 | 0 |
| 313 | 20230726 | 134200 | 1576028170 | 5490 | 5490 | 5490 | 5490 | 0 |
| 314 | 20230726 | 134100 | 1576028170 | 5490 | 5490 | 5490 | 5490 | 0 |
| 315 | 20230726 | 134000 | 1576028170 | 5490 | 5500 | 5500 | 5480 | 1094 |
| 316 | 20230726 | 133900 | 1570020890 | 5510 | 5520 | 5520 | 5510 | 609 |
| 317 | 20230726 | 133800 | 1566660260 | 5520 | 5520 | 5520 | 5520 | 500 |
| 318 | 20230726 | 133700 | 1563900260 | 5520 | 5520 | 5520 | 5520 | 181 |
| 319 | 20230726 | 133600 | 1562901140 | 5520 | 5520 | 5520 | 5520 | 723 |
| 320 | 20230726 | 133500 | 1558910180 | 5490 | 5490 | 5490 | 5490 | 4087 |
| 321 | 20230726 | 133400 | 1536472550 | 5490 | 5490 | 5490 | 5490 | 644 |
| 322 | 20230726 | 133300 | 1532936990 | 5490 | 5490 | 5490 | 5490 | 100 |
| 323 | 20230726 | 133200 | 1532387990 | 5500 | 5500 | 5500 | 5500 | 619 |
| 324 | 20230726 | 133100 | 1528983490 | 5500 | 5500 | 5500 | 5500 | 0 |
| 325 | 20230726 | 133000 | 1528983490 | 5500 | 5510 | 5510 | 5500 | 301 |
| 326 | 20230726 | 132900 | 1527325720 | 5510 | 5520 | 5520 | 5510 | 372 |
| 327 | 20230726 | 132800 | 1525274980 | 5520 | 5520 | 5520 | 5520 | 0 |
| 328 | 20230726 | 132700 | 1525274980 | 5520 | 5520 | 5520 | 5520 | 2 |
| 329 | 20230726 | 132600 | 1525263940 | 5510 | 5500 | 5510 | 5500 | 21 |
| 330 | 20230726 | 132500 | 1525148420 | 5500 | 5500 | 5500 | 5500 | 5 |
| 331 | 20230726 | 132400 | 1525120920 | 5500 | 5510 | 5510 | 5500 | 37 |
| 332 | 20230726 | 132300 | 1524917320 | 5500 | 5500 | 5500 | 5500 | 0 |
| 333 | 20230726 | 132200 | 1524917320 | 5500 | 5500 | 5500 | 5500 | 158 |
| 334 | 20230726 | 132100 | 1524048320 | 5500 | 5530 | 5530 | 5500 | 1035 |
| 335 | 20230726 | 132000 | 1518334630 | 5530 | 5520 | 5530 | 5520 | 385 |
| 336 | 20230726 | 131900 | 1516209290 | 5510 | 5500 | 5510 | 5500 | 2831 |
| 337 | 20230726 | 131800 | 1500612250 | 5490 | 5480 | 5490 | 5480 | 1902 |
| 338 | 20230726 | 131700 | 1490183070 | 5470 | 5470 | 5470 | 5470 | 0 |
| 339 | 20230726 | 131600 | 1490183070 | 5470 | 5470 | 5470 | 5470 | 882 |
| 340 | 20230726 | 131500 | 1485358530 | 5460 | 5460 | 5460 | 5460 | 250 |
| 341 | 20230726 | 131400 | 1483993530 | 5460 | 5460 | 5460 | 5460 | 2188 |
| 342 | 20230726 | 131300 | 1472047050 | 5460 | 5460 | 5460 | 5460 | 93 |
| 343 | 20230726 | 131200 | 1471539270 | 5450 | 5450 | 5450 | 5430 | 6048 |
| 344 | 20230726 | 131100 | 1438662840 | 5450 | 5460 | 5460 | 5440 | 1613 |
| 345 | 20230726 | 131000 | 1429866050 | 5460 | 5460 | 5460 | 5460 | 156 |
| 346 | 20230726 | 130900 | 1429014290 | 5450 | 5450 | 5450 | 5450 | 100 |
| 347 | 20230726 | 130800 | 1428469290 | 5430 | 5430 | 5430 | 5430 | 0 |
| 348 | 20230726 | 130700 | 1428469290 | 5430 | 5470 | 5470 | 5430 | 9172 |
| 349 | 20230726 | 130600 | 1378471060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 350 | 20230726 | 130500 | 1378471060 | 5480 | 5470 | 5480 | 5470 | 750 |
| 351 | 20230726 | 130400 | 1374365120 | 5470 | 5480 | 5480 | 5470 | 30 |
| 352 | 20230726 | 130300 | 1374201010 | 5480 | 5480 | 5480 | 5480 | 201 |
| 353 | 20230726 | 130200 | 1373099530 | 5480 | 5490 | 5490 | 5480 | 1000 |
| 354 | 20230726 | 130100 | 1367618530 | 5480 | 5480 | 5480 | 5480 | 0 |
| 355 | 20230726 | 130000 | 1367618530 | 5480 | 5490 | 5490 | 5480 | 3100 |
| 356 | 20230726 | 125900 | 1350610360 | 5490 | 5490 | 5500 | 5490 | 1642 |
| 357 | 20230726 | 125800 | 1341595680 | 5490 | 5490 | 5490 | 5490 | 77 |
| 358 | 20230726 | 125700 | 1341172950 | 5490 | 5490 | 5490 | 5490 | 256 |
| 359 | 20230726 | 125600 | 1339767510 | 5490 | 5490 | 5490 | 5490 | 1700 |
| 360 | 20230726 | 125500 | 1330434510 | 5480 | 5510 | 5510 | 5480 | 1752 |
| 361 | 20230726 | 125400 | 1320798340 | 5510 | 5510 | 5510 | 5510 | 120 |
| 362 | 20230726 | 125300 | 1320137140 | 5510 | 5510 | 5510 | 5510 | 500 |
| 363 | 20230726 | 125200 | 1317382140 | 5510 | 5510 | 5510 | 5510 | 11 |
| 364 | 20230726 | 125100 | 1317321530 | 5510 | 5510 | 5510 | 5510 | 1 |
| 365 | 20230726 | 125000 | 1317316020 | 5510 | 5520 | 5520 | 5510 | 130 |
| 366 | 20230726 | 124900 | 1316599420 | 5510 | 5510 | 5510 | 5510 | 160 |
| 367 | 20230726 | 124800 | 1315717820 | 5510 | 5510 | 5510 | 5510 | 100 |
| 368 | 20230726 | 124700 | 1315166820 | 5510 | 5510 | 5510 | 5500 | 799 |
| 369 | 20230726 | 124600 | 1310764430 | 5500 | 5500 | 5500 | 5500 | 124 |
| 370 | 20230726 | 124500 | 1310082430 | 5470 | 5500 | 5500 | 5470 | 15752 |
| 371 | 20230726 | 124400 | 1223619890 | 5510 | 5520 | 5520 | 5510 | 200 |
| 372 | 20230726 | 124300 | 1222517880 | 5500 | 5520 | 5520 | 5500 | 2107 |
| 373 | 20230726 | 124200 | 1210911310 | 5520 | 5520 | 5520 | 5520 | 50 |
| 374 | 20230726 | 124100 | 1210635310 | 5520 | 5520 | 5520 | 5520 | 746 |
| 375 | 20230726 | 124000 | 1206517390 | 5520 | 5520 | 5520 | 5520 | 234 |
| 376 | 20230726 | 123900 | 1205225710 | 5530 | 5530 | 5530 | 5530 | 110 |
| 377 | 20230726 | 123800 | 1204617410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 378 | 20230726 | 123700 | 1204617410 | 5520 | 5520 | 5520 | 5520 | 120 |
| 379 | 20230726 | 123600 | 1203955010 | 5520 | 5530 | 5560 | 5520 | 1968 |
| 380 | 20230726 | 123500 | 1193077250 | 5560 | 5540 | 5560 | 5530 | 876 |
| 381 | 20230726 | 123400 | 1188220420 | 5560 | 5550 | 5560 | 5540 | 377 |
| 382 | 20230726 | 123300 | 1186129360 | 5560 | 5540 | 5560 | 5540 | 1375 |
| 383 | 20230726 | 123200 | 1178501220 | 5550 | 5550 | 5550 | 5550 | 12 |
| 384 | 20230726 | 123100 | 1178434620 | 5550 | 5550 | 5550 | 5550 | 20 |
| 385 | 20230726 | 123000 | 1178323620 | 5550 | 5550 | 5550 | 5550 | 2 |
| 386 | 20230726 | 122900 | 1178312520 | 5540 | 5550 | 5550 | 5540 | 2381 |
| 387 | 20230726 | 122800 | 1165121080 | 5560 | 5560 | 5560 | 5550 | 1103 |
| 388 | 20230726 | 122700 | 1158996950 | 5560 | 5560 | 5560 | 5560 | 700 |
| 389 | 20230726 | 122600 | 1155104950 | 5570 | 5570 | 5570 | 5570 | 19 |
| 390 | 20230726 | 122500 | 1154999120 | 5570 | 5570 | 5570 | 5570 | 42 |
| 391 | 20230726 | 122400 | 1154765180 | 5570 | 5570 | 5570 | 5570 | 138 |
| 392 | 20230726 | 122300 | 1153996520 | 5560 | 5560 | 5570 | 5560 | 148 |
| 393 | 20230726 | 122200 | 1153173630 | 5560 | 5560 | 5560 | 5560 | 286 |
| 394 | 20230726 | 122100 | 1151583470 | 5570 | 5560 | 5570 | 5560 | 474 |
| 395 | 20230726 | 122000 | 1148947230 | 5570 | 5560 | 5570 | 5560 | 2 |
| 396 | 20230726 | 121900 | 1148936100 | 5560 | 5560 | 5560 | 5560 | 263 |
| 397 | 20230726 | 121800 | 1147473820 | 5570 | 5570 | 5570 | 5570 | 0 |
| 398 | 20230726 | 121700 | 1147473820 | 5570 | 5570 | 5570 | 5570 | 1 |
| 399 | 20230726 | 121600 | 1147468250 | 5540 | 5560 | 5560 | 5540 | 1206 |
| 400 | 20230726 | 121500 | 1140776480 | 5550 | 5560 | 5560 | 5550 | 6456 |
| 401 | 20230726 | 121400 | 1104893240 | 5570 | 5570 | 5570 | 5570 | 2071 |
| 402 | 20230726 | 121300 | 1093357770 | 5570 | 5580 | 5580 | 5570 | 205 |
| 403 | 20230726 | 121200 | 1092215870 | 5580 | 5580 | 5580 | 5580 | 0 |
| 404 | 20230726 | 121100 | 1092215870 | 5580 | 5580 | 5580 | 5580 | 25 |
| 405 | 20230726 | 121000 | 1092076370 | 5570 | 5580 | 5580 | 5570 | 608 |
| 406 | 20230726 | 120900 | 1088688230 | 5580 | 5580 | 5580 | 5580 | 388 |
| 407 | 20230726 | 120800 | 1086523190 | 5580 | 5580 | 5580 | 5580 | 1686 |
| 408 | 20230726 | 120700 | 1077115310 | 5580 | 5580 | 5580 | 5580 | 0 |
| 409 | 20230726 | 120600 | 1077115310 | 5580 | 5580 | 5580 | 5580 | 0 |
| 410 | 20230726 | 120500 | 1077115310 | 5580 | 5590 | 5590 | 5580 | 275 |
| 411 | 20230726 | 120400 | 1075578860 | 5590 | 5590 | 5590 | 5590 | 544 |
| 412 | 20230726 | 120300 | 1072537900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 413 | 20230726 | 120200 | 1072537900 | 5590 | 5600 | 5600 | 5590 | 262 |
| 414 | 20230726 | 120100 | 1071073200 | 5600 | 5600 | 5600 | 5600 | 5 |
| 415 | 20230726 | 120000 | 1071045200 | 5590 | 5590 | 5590 | 5590 | 187 |
| 416 | 20230726 | 115900 | 1069999870 | 5590 | 5590 | 5590 | 5590 | 2 |
| 417 | 20230726 | 115800 | 1069988690 | 5580 | 5590 | 5590 | 5580 | 28 |
| 418 | 20230726 | 115700 | 1069832250 | 5590 | 5590 | 5590 | 5590 | 10 |
| 419 | 20230726 | 115600 | 1069776350 | 5590 | 5600 | 5600 | 5590 | 1027 |
| 420 | 20230726 | 115500 | 1064035230 | 5580 | 5600 | 5600 | 5580 | 363 |
| 421 | 20230726 | 115400 | 1062006810 | 5600 | 5600 | 5600 | 5600 | 27 |
| 422 | 20230726 | 115300 | 1061855610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 423 | 20230726 | 115200 | 1061855610 | 5590 | 5590 | 5590 | 5590 | 19 |
| 424 | 20230726 | 115100 | 1061749400 | 5580 | 5590 | 5590 | 5580 | 750 |
| 425 | 20230726 | 115000 | 1057563900 | 5590 | 5590 | 5590 | 5590 | 938 |
| 426 | 20230726 | 114900 | 1052320480 | 5600 | 5610 | 5610 | 5600 | 1318 |
| 427 | 20230726 | 114800 | 1044938990 | 5600 | 5600 | 5600 | 5600 | 500 |
| 428 | 20230726 | 114700 | 1042138990 | 5610 | 5610 | 5610 | 5610 | 21 |
| 429 | 20230726 | 114600 | 1042021180 | 5600 | 5600 | 5600 | 5600 | 200 |
| 430 | 20230726 | 114500 | 1040901180 | 5610 | 5610 | 5610 | 5610 | 19 |
| 431 | 20230726 | 114400 | 1040794590 | 5610 | 5610 | 5610 | 5610 | 58 |
| 432 | 20230726 | 114300 | 1040469210 | 5610 | 5610 | 5610 | 5610 | 106 |
| 433 | 20230726 | 114200 | 1039874550 | 5600 | 5600 | 5600 | 5600 | 130 |
| 434 | 20230726 | 114100 | 1039146550 | 5610 | 5600 | 5610 | 5600 | 421 |
| 435 | 20230726 | 114000 | 1036788760 | 5610 | 5610 | 5610 | 5610 | 20 |
| 436 | 20230726 | 113900 | 1036676560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 437 | 20230726 | 113800 | 1036676560 | 5610 | 5610 | 5610 | 5610 | 62 |
| 438 | 20230726 | 113700 | 1036328740 | 5610 | 5610 | 5610 | 5610 | 4 |
| 439 | 20230726 | 113600 | 1036306300 | 5610 | 5610 | 5610 | 5610 | 25 |
| 440 | 20230726 | 113500 | 1036166050 | 5610 | 5600 | 5610 | 5600 | 67 |
| 441 | 20230726 | 113400 | 1035790750 | 5610 | 5610 | 5610 | 5610 | 20 |
| 442 | 20230726 | 113300 | 1035678550 | 5610 | 5610 | 5610 | 5610 | 1 |
| 443 | 20230726 | 113200 | 1035672940 | 5610 | 5600 | 5610 | 5600 | 50 |
| 444 | 20230726 | 113100 | 1035392740 | 5600 | 5600 | 5600 | 5600 | 61 |
| 445 | 20230726 | 113000 | 1035051140 | 5600 | 5600 | 5600 | 5600 | 19 |
| 446 | 20230726 | 112900 | 1034944740 | 5580 | 5600 | 5600 | 5580 | 208 |
| 447 | 20230726 | 112800 | 1033781940 | 5580 | 5580 | 5580 | 5580 | 0 |
| 448 | 20230726 | 112700 | 1033781940 | 5580 | 5590 | 5590 | 5580 | 268 |
| 449 | 20230726 | 112600 | 1032285820 | 5580 | 5580 | 5580 | 5580 | 200 |
| 450 | 20230726 | 112500 | 1031169820 | 5590 | 5590 | 5590 | 5590 | 30 |
| 451 | 20230726 | 112400 | 1031002120 | 5590 | 5590 | 5590 | 5590 | 15 |
| 452 | 20230726 | 112300 | 1030918270 | 5590 | 5580 | 5590 | 5580 | 332 |
| 453 | 20230726 | 112200 | 1029065520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 454 | 20230726 | 112100 | 1029065520 | 5580 | 5580 | 5590 | 5580 | 661 |
| 455 | 20230726 | 112000 | 1025376890 | 5590 | 5590 | 5590 | 5590 | 70 |
| 456 | 20230726 | 111900 | 1024985590 | 5590 | 5580 | 5590 | 5580 | 445 |
| 457 | 20230726 | 111800 | 1022500040 | 5600 | 5600 | 5600 | 5600 | 20 |
| 458 | 20230726 | 111700 | 1022388040 | 5600 | 5600 | 5600 | 5600 | 0 |
| 459 | 20230726 | 111600 | 1022388040 | 5600 | 5600 | 5600 | 5600 | 283 |
| 460 | 20230726 | 111500 | 1020803240 | 5600 | 5590 | 5600 | 5590 | 361 |
| 461 | 20230726 | 111400 | 1018784950 | 5610 | 5590 | 5610 | 5590 | 70 |
| 462 | 20230726 | 111300 | 1018393070 | 5590 | 5590 | 5590 | 5590 | 9 |
| 463 | 20230726 | 111200 | 1018342760 | 5600 | 5600 | 5600 | 5600 | 19 |
| 464 | 20230726 | 111100 | 1018236360 | 5570 | 5570 | 5570 | 5570 | 10 |
| 465 | 20230726 | 111000 | 1018180660 | 5600 | 5580 | 5600 | 5580 | 80 |
| 466 | 20230726 | 110900 | 1017732860 | 5580 | 5580 | 5580 | 5570 | 339 |
| 467 | 20230726 | 110800 | 1015842440 | 5580 | 5590 | 5590 | 5580 | 345 |
| 468 | 20230726 | 110700 | 1013915080 | 5610 | 5610 | 5610 | 5610 | 20 |
| 469 | 20230726 | 110600 | 1013802880 | 5600 | 5600 | 5600 | 5600 | 1432 |
| 470 | 20230726 | 110500 | 1005783680 | 5610 | 5620 | 5620 | 5610 | 588 |
| 471 | 20230726 | 110400 | 1002484700 | 5610 | 5600 | 5610 | 5600 | 1363 |
| 472 | 20230726 | 110300 | 994838740 | 5610 | 5610 | 5610 | 5600 | 589 |
| 473 | 20230726 | 110200 | 991534550 | 5600 | 5610 | 5610 | 5600 | 3 |
| 474 | 20230726 | 110100 | 991517740 | 5610 | 5610 | 5610 | 5610 | 39 |
| 475 | 20230726 | 110000 | 991298950 | 5610 | 5610 | 5610 | 5610 | 20 |
| 476 | 20230726 | 105900 | 991186750 | 5600 | 5610 | 5610 | 5600 | 4 |
| 477 | 20230726 | 105800 | 991164320 | 5600 | 5590 | 5600 | 5590 | 737 |
| 478 | 20230726 | 105700 | 987037620 | 5610 | 5610 | 5610 | 5610 | 62 |
| 479 | 20230726 | 105600 | 986689800 | 5610 | 5610 | 5610 | 5610 | 20 |
| 480 | 20230726 | 105500 | 986577600 | 5560 | 5590 | 5610 | 5560 | 1669 |
| 481 | 20230726 | 105400 | 977260030 | 5570 | 5590 | 5590 | 5570 | 462 |
| 482 | 20230726 | 105300 | 974679650 | 5590 | 5600 | 5600 | 5590 | 534 |
| 483 | 20230726 | 105200 | 971689340 | 5620 | 5620 | 5620 | 5620 | 41 |
| 484 | 20230726 | 105100 | 971458920 | 5620 | 5620 | 5620 | 5620 | 850 |
| 485 | 20230726 | 105000 | 966681920 | 5620 | 5560 | 5620 | 5550 | 3914 |
| 486 | 20230726 | 104900 | 944794620 | 5560 | 5570 | 5590 | 5560 | 1128 |
| 487 | 20230726 | 104800 | 938516050 | 5550 | 5580 | 5580 | 5550 | 7409 |
| 488 | 20230726 | 104700 | 897220480 | 5590 | 5590 | 5590 | 5590 | 21 |
| 489 | 20230726 | 104600 | 897103090 | 5590 | 5610 | 5610 | 5590 | 58 |
| 490 | 20230726 | 104500 | 896778570 | 5620 | 5620 | 5620 | 5620 | 20 |
| 491 | 20230726 | 104400 | 896666170 | 5600 | 5590 | 5600 | 5590 | 2338 |
| 492 | 20230726 | 104300 | 883576890 | 5590 | 5600 | 5600 | 5590 | 2316 |
| 493 | 20230726 | 104200 | 870613490 | 5600 | 5600 | 5600 | 5600 | 360 |
| 494 | 20230726 | 104100 | 868597490 | 5600 | 5620 | 5620 | 5600 | 101 |
| 495 | 20230726 | 104000 | 868031490 | 5620 | 5620 | 5620 | 5620 | 64 |
| 496 | 20230726 | 103900 | 867671810 | 5600 | 5600 | 5600 | 5600 | 3558 |
| 497 | 20230726 | 103800 | 847747010 | 5600 | 5620 | 5620 | 5600 | 120 |
| 498 | 20230726 | 103700 | 847074610 | 5600 | 5620 | 5620 | 5600 | 1739 |
| 499 | 20230726 | 103600 | 837301850 | 5620 | 5600 | 5620 | 5600 | 575 |
| 500 | 20230726 | 103500 | 834077310 | 5600 | 5590 | 5600 | 5590 | 128 |
| 501 | 20230726 | 103400 | 833361510 | 5600 | 5590 | 5600 | 5590 | 2016 |
| 502 | 20230726 | 103300 | 822092030 | 5600 | 5600 | 5600 | 5600 | 25 |
| 503 | 20230726 | 103200 | 821952030 | 5600 | 5600 | 5600 | 5600 | 19 |
| 504 | 20230726 | 103100 | 821845630 | 5590 | 5580 | 5590 | 5580 | 1145 |
| 505 | 20230726 | 103000 | 815454230 | 5590 | 5600 | 5600 | 5580 | 140 |
| 506 | 20230726 | 102900 | 814671040 | 5600 | 5600 | 5600 | 5580 | 117 |
| 507 | 20230726 | 102800 | 814016800 | 5600 | 5590 | 5600 | 5580 | 690 |
| 508 | 20230726 | 102700 | 810164870 | 5580 | 5590 | 5600 | 5580 | 580 |
| 509 | 20230726 | 102600 | 806924980 | 5590 | 5590 | 5590 | 5580 | 530 |
| 510 | 20230726 | 102500 | 803964680 | 5590 | 5590 | 5590 | 5590 | 260 |
| 511 | 20230726 | 102400 | 802511280 | 5590 | 5590 | 5590 | 5590 | 342 |
| 512 | 20230726 | 102300 | 800599500 | 5600 | 5600 | 5600 | 5600 | 786 |
| 513 | 20230726 | 102200 | 796197900 | 5600 | 5620 | 5620 | 5600 | 2135 |
| 514 | 20230726 | 102100 | 784230820 | 5640 | 5630 | 5640 | 5630 | 1059 |
| 515 | 20230726 | 102000 | 778268110 | 5640 | 5640 | 5640 | 5640 | 299 |
| 516 | 20230726 | 101900 | 776581750 | 5640 | 5640 | 5640 | 5630 | 1477 |
| 517 | 20230726 | 101800 | 768257760 | 5640 | 5640 | 5640 | 5630 | 335 |
| 518 | 20230726 | 101700 | 766371490 | 5630 | 5630 | 5630 | 5630 | 1190 |
| 519 | 20230726 | 101600 | 759671790 | 5630 | 5640 | 5640 | 5630 | 23 |
| 520 | 20230726 | 101500 | 759542100 | 5630 | 5630 | 5630 | 5630 | 0 |
| 521 | 20230726 | 101400 | 759542100 | 5630 | 5620 | 5630 | 5610 | 332 |
| 522 | 20230726 | 101300 | 757677970 | 5610 | 5620 | 5620 | 5600 | 365 |
| 523 | 20230726 | 101200 | 755629960 | 5620 | 5600 | 5620 | 5590 | 3253 |
| 524 | 20230726 | 101100 | 737394690 | 5600 | 5630 | 5630 | 5600 | 4582 |
| 525 | 20230726 | 101000 | 711705880 | 5640 | 5640 | 5650 | 5630 | 3374 |
| 526 | 20230726 | 100900 | 692690170 | 5650 | 5660 | 5660 | 5650 | 1258 |
| 527 | 20230726 | 100800 | 685582270 | 5660 | 5660 | 5660 | 5660 | 15 |
| 528 | 20230726 | 100700 | 685497370 | 5660 | 5650 | 5670 | 5650 | 629 |
| 529 | 20230726 | 100600 | 681932140 | 5650 | 5650 | 5650 | 5650 | 868 |
| 530 | 20230726 | 100500 | 677027940 | 5680 | 5660 | 5680 | 5650 | 433 |
| 531 | 20230726 | 100400 | 674576840 | 5660 | 5660 | 5670 | 5660 | 8823 |
| 532 | 20230726 | 100300 | 624624450 | 5660 | 5660 | 5670 | 5660 | 1869 |
| 533 | 20230726 | 100200 | 614045720 | 5660 | 5670 | 5670 | 5650 | 1859 |
| 534 | 20230726 | 100100 | 603523910 | 5670 | 5670 | 5670 | 5660 | 1235 |
| 535 | 20230726 | 100000 | 596533560 | 5670 | 5670 | 5670 | 5660 | 66 |
| 536 | 20230726 | 095900 | 596159390 | 5660 | 5660 | 5660 | 5660 | 1739 |
| 537 | 20230726 | 095800 | 586316650 | 5660 | 5680 | 5680 | 5660 | 3769 |
| 538 | 20230726 | 095700 | 564961500 | 5680 | 5690 | 5690 | 5680 | 4145 |
| 539 | 20230726 | 095600 | 541417700 | 5690 | 5690 | 5690 | 5690 | 445 |
| 540 | 20230726 | 095500 | 538885650 | 5690 | 5690 | 5690 | 5690 | 1054 |
| 541 | 20230726 | 095400 | 532888390 | 5710 | 5710 | 5710 | 5710 | 198 |
| 542 | 20230726 | 095300 | 531757810 | 5690 | 5700 | 5710 | 5690 | 8015 |
| 543 | 20230726 | 095200 | 486084180 | 5710 | 5710 | 5710 | 5700 | 1181 |
| 544 | 20230726 | 095100 | 479340690 | 5700 | 5720 | 5720 | 5700 | 2024 |
| 545 | 20230726 | 095000 | 467794830 | 5720 | 5700 | 5720 | 5700 | 11 |
| 546 | 20230726 | 094900 | 467732010 | 5720 | 5710 | 5720 | 5700 | 286 |
| 547 | 20230726 | 094800 | 466098810 | 5710 | 5720 | 5720 | 5710 | 2922 |
| 548 | 20230726 | 094700 | 449412270 | 5730 | 5720 | 5730 | 5710 | 1281 |
| 549 | 20230726 | 094600 | 442096480 | 5720 | 5730 | 5730 | 5720 | 999 |
| 550 | 20230726 | 094500 | 436381200 | 5730 | 5720 | 5730 | 5720 | 155 |
| 551 | 20230726 | 094400 | 435493400 | 5720 | 5720 | 5720 | 5720 | 31 |
| 552 | 20230726 | 094300 | 435316080 | 5720 | 5720 | 5730 | 5720 | 516 |
| 553 | 20230726 | 094200 | 432364510 | 5730 | 5730 | 5730 | 5730 | 1 |
| 554 | 20230726 | 094100 | 432358780 | 5730 | 5730 | 5730 | 5730 | 369 |
| 555 | 20230726 | 094000 | 430244410 | 5730 | 5720 | 5730 | 5710 | 668 |
| 556 | 20230726 | 093900 | 426425450 | 5710 | 5710 | 5710 | 5710 | 5 |
| 557 | 20230726 | 093800 | 426396900 | 5710 | 5720 | 5730 | 5710 | 938 |
| 558 | 20230726 | 093700 | 421028820 | 5710 | 5700 | 5710 | 5680 | 5690 |
| 559 | 20230726 | 093600 | 388652360 | 5710 | 5710 | 5720 | 5690 | 567 |
| 560 | 20230726 | 093500 | 385425310 | 5710 | 5710 | 5710 | 5700 | 3201 |
| 561 | 20230726 | 093400 | 367170500 | 5700 | 5720 | 5720 | 5700 | 473 |
| 562 | 20230726 | 093300 | 364469660 | 5720 | 5720 | 5720 | 5720 | 14 |
| 563 | 20230726 | 093200 | 364389580 | 5720 | 5720 | 5720 | 5720 | 270 |
| 564 | 20230726 | 093100 | 362845180 | 5720 | 5720 | 5750 | 5710 | 6445 |
| 565 | 20230726 | 093000 | 325984040 | 5710 | 5730 | 5730 | 5710 | 1110 |
| 566 | 20230726 | 092900 | 319641530 | 5720 | 5720 | 5740 | 5720 | 1911 |
| 567 | 20230726 | 092800 | 308709350 | 5740 | 5710 | 5740 | 5710 | 1211 |
| 568 | 20230726 | 092700 | 301769370 | 5710 | 5730 | 5730 | 5710 | 29 |
| 569 | 20230726 | 092600 | 301603350 | 5710 | 5700 | 5720 | 5700 | 1787 |
| 570 | 20230726 | 092500 | 291406420 | 5710 | 5700 | 5730 | 5700 | 577 |
| 571 | 20230726 | 092400 | 288114740 | 5710 | 5730 | 5730 | 5710 | 305 |
| 572 | 20230726 | 092300 | 286372990 | 5730 | 5710 | 5730 | 5700 | 1171 |
| 573 | 20230726 | 092200 | 279682590 | 5700 | 5720 | 5730 | 5700 | 2176 |
| 574 | 20230726 | 092100 | 267254990 | 5720 | 5730 | 5730 | 5710 | 1337 |
| 575 | 20230726 | 092000 | 259610300 | 5730 | 5730 | 5730 | 5720 | 2112 |
| 576 | 20230726 | 091900 | 247508550 | 5730 | 5750 | 5750 | 5730 | 2385 |
| 577 | 20230726 | 091800 | 233814200 | 5740 | 5750 | 5760 | 5740 | 2207 |
| 578 | 20230726 | 091700 | 221123850 | 5750 | 5750 | 5770 | 5750 | 1162 |
| 579 | 20230726 | 091600 | 214431350 | 5770 | 5750 | 5770 | 5740 | 430 |
| 580 | 20230726 | 091500 | 211959430 | 5740 | 5750 | 5750 | 5740 | 682 |
| 581 | 20230726 | 091400 | 208042750 | 5750 | 5770 | 5770 | 5750 | 1207 |
| 582 | 20230726 | 091300 | 201097100 | 5770 | 5770 | 5770 | 5770 | 574 |
| 583 | 20230726 | 091200 | 197785120 | 5800 | 5800 | 5800 | 5800 | 96 |
| 584 | 20230726 | 091100 | 197228320 | 5800 | 5790 | 5810 | 5790 | 6752 |
| 585 | 20230726 | 091000 | 158116670 | 5760 | 5770 | 5770 | 5750 | 928 |
| 586 | 20230726 | 090900 | 152765390 | 5770 | 5760 | 5790 | 5740 | 1579 |
| 587 | 20230726 | 090800 | 143665910 | 5760 | 5740 | 5760 | 5740 | 1669 |
| 588 | 20230726 | 090700 | 134060170 | 5760 | 5770 | 5770 | 5750 | 4576 |
| 589 | 20230726 | 090600 | 107734910 | 5770 | 5780 | 5780 | 5770 | 2651 |
| 590 | 20230726 | 090500 | 92434180 | 5780 | 5800 | 5810 | 5780 | 4885 |
| 591 | 20230726 | 090400 | 64129430 | 5810 | 5820 | 5820 | 5810 | 2425 |
| 592 | 20230726 | 090300 | 50025670 | 5820 | 5840 | 5850 | 5820 | 1069 |
| 593 | 20230726 | 090200 | 43786440 | 5850 | 5870 | 5870 | 5850 | 4249 |
| 594 | 20230726 | 090100 | 18924140 | 5900 | 5900 | 5900 | 5900 | 10 |
| 595 | 20230726 | 090000 | 18865140 | 5900 | 5860 | 5900 | 5860 | 3212 |