30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 5113 |
| 3 | 20230726 | 190500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20230726 | 190400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20230726 | 190300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20230726 | 190200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20230726 | 190100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20230726 | 190000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20230726 | 185900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20230726 | 185800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20230726 | 185700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20230726 | 185600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20230726 | 185500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20230726 | 185400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20230726 | 185300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20230726 | 185200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20230726 | 185100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20230726 | 185000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20230726 | 184900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20230726 | 184800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20230726 | 184700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20230726 | 184600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20230726 | 184500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20230726 | 184400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20230726 | 184300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20230726 | 184200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20230726 | 184100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20230726 | 184000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20230726 | 183900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20230726 | 183800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20230726 | 183700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20230726 | 183600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 5113 |
| 33 | 20230726 | 183500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20230726 | 183400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20230726 | 183300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20230726 | 183200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20230726 | 183100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20230726 | 183000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20230726 | 182900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20230726 | 182800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20230726 | 182700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20230726 | 182600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20230726 | 182500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20230726 | 182400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20230726 | 182300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20230726 | 182200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20230726 | 182100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20230726 | 182000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20230726 | 181900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20230726 | 181800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20230726 | 181700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20230726 | 181600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20230726 | 181500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20230726 | 181400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20230726 | 181300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20230726 | 181200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20230726 | 181100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20230726 | 181000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20230726 | 180900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20230726 | 180800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20230726 | 180700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20230726 | 180600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 5113 |
| 63 | 20230726 | 180500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20230726 | 180400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20230726 | 180300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20230726 | 180200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20230726 | 180100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20230726 | 180000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20230726 | 175900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20230726 | 175800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20230726 | 175700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20230726 | 175600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20230726 | 175500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20230726 | 175400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20230726 | 175300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20230726 | 175200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20230726 | 175100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20230726 | 175000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20230726 | 174900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20230726 | 174800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20230726 | 174700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20230726 | 174600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20230726 | 174500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20230726 | 174400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20230726 | 174300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20230726 | 174200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20230726 | 174100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20230726 | 174000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20230726 | 173900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20230726 | 173800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20230726 | 173700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20230726 | 173600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 5113 |
| 93 | 20230726 | 173500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20230726 | 173400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20230726 | 173300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20230726 | 173200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20230726 | 173100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20230726 | 173000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20230726 | 172900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20230726 | 172800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20230726 | 172700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20230726 | 172600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20230726 | 172500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20230726 | 172400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20230726 | 172300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20230726 | 172200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20230726 | 172100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20230726 | 172000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20230726 | 171900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20230726 | 171800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20230726 | 171700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20230726 | 171600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20230726 | 171500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20230726 | 171400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20230726 | 171300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20230726 | 171200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20230726 | 171100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20230726 | 171000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20230726 | 170900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20230726 | 170800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20230726 | 170700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20230726 | 170600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 5113 |
| 123 | 20230726 | 170500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20230726 | 170400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20230726 | 170300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20230726 | 170200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20230726 | 170100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20230726 | 170000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20230726 | 165900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20230726 | 165800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20230726 | 165700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20230726 | 165600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20230726 | 165500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20230726 | 165400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20230726 | 165300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20230726 | 165200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20230726 | 165100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20230726 | 165000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20230726 | 164900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20230726 | 164800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20230726 | 164700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20230726 | 164600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20230726 | 164500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20230726 | 164400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20230726 | 164300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20230726 | 164200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20230726 | 164100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20230726 | 164000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20230726 | 163900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20230726 | 163800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20230726 | 163700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20230726 | 163600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 5113 |
| 153 | 20230726 | 163500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20230726 | 163400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20230726 | 163300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20230726 | 163200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20230726 | 163100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20230726 | 163000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20230726 | 162900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20230726 | 162800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20230726 | 162700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20230726 | 162600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20230726 | 162500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20230726 | 162400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20230726 | 162300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20230726 | 162200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20230726 | 162100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20230726 | 162000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20230726 | 161900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20230726 | 161800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20230726 | 161700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20230726 | 161600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20230726 | 161500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20230726 | 161400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20230726 | 161300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20230726 | 161200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20230726 | 161100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20230726 | 161000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20230726 | 160900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20230726 | 160800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20230726 | 160700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20230726 | 160600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 5113 |
| 183 | 20230726 | 160500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20230726 | 160400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20230726 | 160300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20230726 | 160200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20230726 | 160100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20230726 | 160000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20230726 | 155900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20230726 | 155800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20230726 | 155700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20230726 | 155600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 193 | 20230726 | 155500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 194 | 20230726 | 155400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20230726 | 155300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20230726 | 155200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20230726 | 155100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20230726 | 155000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20230726 | 154900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20230726 | 154800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 201 | 20230726 | 154700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 202 | 20230726 | 154600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 203 | 20230726 | 154500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 204 | 20230726 | 154400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 205 | 20230726 | 154300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 206 | 20230726 | 154200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 207 | 20230726 | 154100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 208 | 20230726 | 154000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 209 | 20230726 | 153900 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 210 | 20230726 | 153800 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 211 | 20230726 | 153700 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 212 | 20230726 | 153600 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 5113 |
| 213 | 20230726 | 153500 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 214 | 20230726 | 153400 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 215 | 20230726 | 153300 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 216 | 20230726 | 153200 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 217 | 20230726 | 153100 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 218 | 20230726 | 153000 | 3093927760 | 7600 | 7600 | 7600 | 7600 | 5113 |
| 219 | 20230726 | 152900 | 3055068960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 220 | 20230726 | 152800 | 3055068960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 221 | 20230726 | 152700 | 3055068960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 222 | 20230726 | 152600 | 3055068960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 223 | 20230726 | 152500 | 3055068960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 224 | 20230726 | 152400 | 3055068960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 225 | 20230726 | 152300 | 3055068960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 226 | 20230726 | 152200 | 3055068960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 227 | 20230726 | 152100 | 3055068960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 228 | 20230726 | 152000 | 3055068960 | 7610 | 7610 | 7610 | 7610 | 0 |
| 229 | 20230726 | 151900 | 3055068960 | 7610 | 7610 | 7620 | 7600 | 583 |
| 230 | 20230726 | 151800 | 3050637370 | 7620 | 7620 | 7620 | 7600 | 1342 |
| 231 | 20230726 | 151700 | 3040431320 | 7610 | 7600 | 7620 | 7600 | 829 |
| 232 | 20230726 | 151600 | 3034122860 | 7600 | 7590 | 7600 | 7590 | 102 |
| 233 | 20230726 | 151500 | 3033348660 | 7590 | 7580 | 7590 | 7570 | 443 |
| 234 | 20230726 | 151400 | 3029990770 | 7580 | 7600 | 7600 | 7580 | 300 |
| 235 | 20230726 | 151300 | 3027714930 | 7590 | 7600 | 7600 | 7590 | 217 |
| 236 | 20230726 | 151200 | 3026066230 | 7590 | 7590 | 7590 | 7540 | 5416 |
| 237 | 20230726 | 151100 | 2985201200 | 7610 | 7620 | 7620 | 7540 | 10026 |
| 238 | 20230726 | 151000 | 2909389640 | 7620 | 7600 | 7620 | 7600 | 770 |
| 239 | 20230726 | 150900 | 2903523140 | 7600 | 7620 | 7620 | 7600 | 3487 |
| 240 | 20230726 | 150800 | 2877012970 | 7650 | 7630 | 7650 | 7620 | 709 |
| 241 | 20230726 | 150700 | 2871605330 | 7630 | 7630 | 7630 | 7630 | 12 |
| 242 | 20230726 | 150600 | 2871513770 | 7630 | 7640 | 7640 | 7630 | 215 |
| 243 | 20230726 | 150500 | 2869873170 | 7640 | 7670 | 7670 | 7640 | 35 |
| 244 | 20230726 | 150400 | 2869605470 | 7670 | 7670 | 7670 | 7670 | 0 |
| 245 | 20230726 | 150300 | 2869605470 | 7670 | 7630 | 7670 | 7630 | 230 |
| 246 | 20230726 | 150200 | 2867850530 | 7650 | 7660 | 7680 | 7630 | 431 |
| 247 | 20230726 | 150100 | 2864548430 | 7660 | 7660 | 7660 | 7660 | 87 |
| 248 | 20230726 | 150000 | 2863882010 | 7660 | 7680 | 7680 | 7660 | 766 |
| 249 | 20230726 | 145900 | 2858012290 | 7680 | 7670 | 7680 | 7660 | 140 |
| 250 | 20230726 | 145800 | 2856937310 | 7680 | 7670 | 7680 | 7670 | 117 |
| 251 | 20230726 | 145700 | 2856038850 | 7670 | 7660 | 7670 | 7650 | 833 |
| 252 | 20230726 | 145600 | 2849660660 | 7650 | 7630 | 7650 | 7620 | 2703 |
| 253 | 20230726 | 145500 | 2829036690 | 7630 | 7640 | 7640 | 7630 | 8367 |
| 254 | 20230726 | 145400 | 2765194350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 255 | 20230726 | 145300 | 2765194350 | 7660 | 7640 | 7660 | 7640 | 150 |
| 256 | 20230726 | 145200 | 2764047350 | 7660 | 7660 | 7660 | 7630 | 262 |
| 257 | 20230726 | 145100 | 2762041070 | 7660 | 7660 | 7660 | 7630 | 1272 |
| 258 | 20230726 | 145000 | 2752327550 | 7660 | 7660 | 7660 | 7660 | 171 |
| 259 | 20230726 | 144900 | 2751017690 | 7630 | 7640 | 7640 | 7630 | 141 |
| 260 | 20230726 | 144800 | 2749940750 | 7670 | 7660 | 7670 | 7660 | 6001 |
| 261 | 20230726 | 144700 | 2703973080 | 7660 | 7660 | 7660 | 7660 | 0 |
| 262 | 20230726 | 144600 | 2703973080 | 7660 | 7660 | 7660 | 7660 | 1 |
| 263 | 20230726 | 144500 | 2703965420 | 7630 | 7630 | 7630 | 7630 | 666 |
| 264 | 20230726 | 144400 | 2698883840 | 7670 | 7640 | 7670 | 7640 | 504 |
| 265 | 20230726 | 144300 | 2695033140 | 7640 | 7670 | 7670 | 7640 | 531 |
| 266 | 20230726 | 144200 | 2690976160 | 7650 | 7650 | 7650 | 7650 | 122 |
| 267 | 20230726 | 144100 | 2690042860 | 7660 | 7660 | 7660 | 7660 | 100 |
| 268 | 20230726 | 144000 | 2689276860 | 7650 | 7660 | 7660 | 7650 | 329 |
| 269 | 20230726 | 143900 | 2686758860 | 7660 | 7680 | 7680 | 7660 | 3794 |
| 270 | 20230726 | 143800 | 2657644860 | 7680 | 7670 | 7680 | 7670 | 158 |
| 271 | 20230726 | 143700 | 2656432600 | 7670 | 7660 | 7670 | 7660 | 403 |
| 272 | 20230726 | 143600 | 2653343810 | 7660 | 7670 | 7670 | 7660 | 357 |
| 273 | 20230726 | 143500 | 2650605920 | 7670 | 7660 | 7670 | 7660 | 200 |
| 274 | 20230726 | 143400 | 2649072020 | 7640 | 7640 | 7640 | 7640 | 534 |
| 275 | 20230726 | 143300 | 2644992260 | 7640 | 7640 | 7640 | 7640 | 7 |
| 276 | 20230726 | 143200 | 2644938780 | 7640 | 7640 | 7640 | 7640 | 119 |
| 277 | 20230726 | 143100 | 2644029620 | 7640 | 7640 | 7640 | 7640 | 130 |
| 278 | 20230726 | 143000 | 2643036420 | 7630 | 7640 | 7640 | 7630 | 826 |
| 279 | 20230726 | 142900 | 2636726330 | 7630 | 7670 | 7670 | 7630 | 90 |
| 280 | 20230726 | 142800 | 2636037430 | 7670 | 7670 | 7670 | 7670 | 228 |
| 281 | 20230726 | 142700 | 2634288670 | 7670 | 7630 | 7670 | 7630 | 54 |
| 282 | 20230726 | 142600 | 2633874530 | 7630 | 7630 | 7670 | 7630 | 236 |
| 283 | 20230726 | 142500 | 2632073450 | 7630 | 7630 | 7630 | 7630 | 17 |
| 284 | 20230726 | 142400 | 2631943740 | 7630 | 7630 | 7630 | 7630 | 200 |
| 285 | 20230726 | 142300 | 2630417740 | 7630 | 7630 | 7630 | 7620 | 742 |
| 286 | 20230726 | 142200 | 2624756780 | 7590 | 7640 | 7640 | 7590 | 583 |
| 287 | 20230726 | 142100 | 2620316750 | 7630 | 7670 | 7670 | 7630 | 1051 |
| 288 | 20230726 | 142000 | 2612267160 | 7680 | 7680 | 7680 | 7680 | 0 |
| 289 | 20230726 | 141900 | 2612267160 | 7680 | 7680 | 7690 | 7680 | 225 |
| 290 | 20230726 | 141800 | 2610539060 | 7670 | 7670 | 7670 | 7670 | 50 |
| 291 | 20230726 | 141700 | 2610155560 | 7660 | 7640 | 7660 | 7620 | 655 |
| 292 | 20230726 | 141600 | 2605146890 | 7630 | 7620 | 7630 | 7620 | 231 |
| 293 | 20230726 | 141500 | 2603386570 | 7610 | 7590 | 7610 | 7590 | 999 |
| 294 | 20230726 | 141400 | 2595785550 | 7590 | 7580 | 7590 | 7580 | 110 |
| 295 | 20230726 | 141300 | 2594951670 | 7580 | 7580 | 7580 | 7580 | 2 |
| 296 | 20230726 | 141200 | 2594936510 | 7590 | 7600 | 7610 | 7590 | 1026 |
| 297 | 20230726 | 141100 | 2587141170 | 7600 | 7600 | 7610 | 7600 | 925 |
| 298 | 20230726 | 141000 | 2580111160 | 7610 | 7600 | 7610 | 7600 | 70 |
| 299 | 20230726 | 140900 | 2579578660 | 7610 | 7600 | 7610 | 7600 | 79 |
| 300 | 20230726 | 140800 | 2578978230 | 7610 | 7610 | 7610 | 7610 | 28 |
| 301 | 20230726 | 140700 | 2578765150 | 7610 | 7590 | 7610 | 7590 | 23 |
| 302 | 20230726 | 140600 | 2578590480 | 7590 | 7610 | 7610 | 7590 | 282 |
| 303 | 20230726 | 140500 | 2576444630 | 7600 | 7650 | 7650 | 7600 | 2073 |
| 304 | 20230726 | 140400 | 2560670330 | 7610 | 7630 | 7630 | 7610 | 3204 |
| 305 | 20230726 | 140300 | 2536226210 | 7620 | 7610 | 7620 | 7610 | 312 |
| 306 | 20230726 | 140200 | 2533849770 | 7610 | 7610 | 7610 | 7610 | 108 |
| 307 | 20230726 | 140100 | 2533027890 | 7570 | 7580 | 7610 | 7570 | 567 |
| 308 | 20230726 | 140000 | 2528730940 | 7580 | 7560 | 7580 | 7560 | 8841 |
| 309 | 20230726 | 135900 | 2461803200 | 7560 | 7570 | 7580 | 7560 | 1499 |
| 310 | 20230726 | 135800 | 2450456260 | 7580 | 7580 | 7580 | 7580 | 215 |
| 311 | 20230726 | 135700 | 2448826560 | 7570 | 7570 | 7620 | 7570 | 963 |
| 312 | 20230726 | 135600 | 2441505100 | 7570 | 7580 | 7580 | 7570 | 1627 |
| 313 | 20230726 | 135500 | 2429173610 | 7600 | 7620 | 7620 | 7600 | 301 |
| 314 | 20230726 | 135400 | 2426885990 | 7620 | 7580 | 7630 | 7580 | 909 |
| 315 | 20230726 | 135300 | 2419995330 | 7590 | 7600 | 7600 | 7590 | 1321 |
| 316 | 20230726 | 135200 | 2409958470 | 7600 | 7630 | 7630 | 7600 | 291 |
| 317 | 20230726 | 135100 | 2407746570 | 7620 | 7600 | 7620 | 7600 | 4013 |
| 318 | 20230726 | 135000 | 2377215550 | 7600 | 7590 | 7600 | 7590 | 14 |
| 319 | 20230726 | 134900 | 2377109240 | 7600 | 7590 | 7600 | 7590 | 601 |
| 320 | 20230726 | 134800 | 2372547400 | 7590 | 7600 | 7600 | 7590 | 341 |
| 321 | 20230726 | 134700 | 2369958400 | 7600 | 7600 | 7600 | 7600 | 707 |
| 322 | 20230726 | 134600 | 2364585200 | 7600 | 7600 | 7600 | 7600 | 121 |
| 323 | 20230726 | 134500 | 2363665600 | 7600 | 7600 | 7600 | 7600 | 176 |
| 324 | 20230726 | 134400 | 2362328000 | 7630 | 7630 | 7630 | 7630 | 0 |
| 325 | 20230726 | 134300 | 2362328000 | 7630 | 7630 | 7630 | 7630 | 2 |
| 326 | 20230726 | 134200 | 2362312740 | 7600 | 7610 | 7610 | 7600 | 122 |
| 327 | 20230726 | 134100 | 2361385320 | 7610 | 7610 | 7610 | 7610 | 64 |
| 328 | 20230726 | 134000 | 2360898280 | 7620 | 7660 | 7660 | 7620 | 542 |
| 329 | 20230726 | 133900 | 2356765520 | 7680 | 7660 | 7680 | 7660 | 890 |
| 330 | 20230726 | 133800 | 2349937930 | 7660 | 7660 | 7660 | 7660 | 360 |
| 331 | 20230726 | 133700 | 2347180330 | 7660 | 7630 | 7660 | 7620 | 583 |
| 332 | 20230726 | 133600 | 2342726780 | 7600 | 7600 | 7600 | 7600 | 26 |
| 333 | 20230726 | 133500 | 2342529180 | 7600 | 7650 | 7650 | 7600 | 310 |
| 334 | 20230726 | 133400 | 2340172430 | 7660 | 7670 | 7670 | 7590 | 2384 |
| 335 | 20230726 | 133300 | 2322029190 | 7670 | 7670 | 7670 | 7670 | 2 |
| 336 | 20230726 | 133200 | 2322013850 | 7690 | 7690 | 7690 | 7690 | 0 |
| 337 | 20230726 | 133100 | 2322013850 | 7690 | 7690 | 7690 | 7690 | 1 |
| 338 | 20230726 | 133000 | 2322006160 | 7690 | 7690 | 7690 | 7690 | 1 |
| 339 | 20230726 | 132900 | 2321998470 | 7630 | 7630 | 7630 | 7630 | 26 |
| 340 | 20230726 | 132800 | 2321800090 | 7690 | 7690 | 7690 | 7690 | 1 |
| 341 | 20230726 | 132700 | 2321792400 | 7640 | 7700 | 7700 | 7640 | 839 |
| 342 | 20230726 | 132600 | 2315351960 | 7700 | 7700 | 7700 | 7690 | 971 |
| 343 | 20230726 | 132500 | 2307880110 | 7700 | 7690 | 7700 | 7690 | 330 |
| 344 | 20230726 | 132400 | 2305342300 | 7680 | 7640 | 7680 | 7640 | 532 |
| 345 | 20230726 | 132300 | 2301256820 | 7640 | 7640 | 7640 | 7640 | 50 |
| 346 | 20230726 | 132200 | 2300874820 | 7620 | 7620 | 7620 | 7620 | 0 |
| 347 | 20230726 | 132100 | 2300874820 | 7620 | 7620 | 7620 | 7620 | 0 |
| 348 | 20230726 | 132000 | 2300874820 | 7620 | 7620 | 7620 | 7620 | 93 |
| 349 | 20230726 | 131900 | 2300166160 | 7670 | 7660 | 7670 | 7660 | 46 |
| 350 | 20230726 | 131800 | 2299813700 | 7610 | 7630 | 7650 | 7610 | 2876 |
| 351 | 20230726 | 131700 | 2277827610 | 7630 | 7630 | 7630 | 7620 | 166 |
| 352 | 20230726 | 131600 | 2276561530 | 7630 | 7610 | 7630 | 7610 | 31 |
| 353 | 20230726 | 131500 | 2276325600 | 7610 | 7610 | 7610 | 7610 | 167 |
| 354 | 20230726 | 131400 | 2275054730 | 7600 | 7610 | 7610 | 7600 | 500 |
| 355 | 20230726 | 131300 | 2271254460 | 7600 | 7610 | 7620 | 7600 | 407 |
| 356 | 20230726 | 131200 | 2268156160 | 7610 | 7610 | 7610 | 7610 | 800 |
| 357 | 20230726 | 131100 | 2262068160 | 7610 | 7610 | 7610 | 7610 | 130 |
| 358 | 20230726 | 131000 | 2261078860 | 7610 | 7610 | 7610 | 7610 | 0 |
| 359 | 20230726 | 130900 | 2261078860 | 7610 | 7610 | 7610 | 7610 | 9 |
| 360 | 20230726 | 130800 | 2261010370 | 7610 | 7610 | 7610 | 7610 | 463 |
| 361 | 20230726 | 130700 | 2257486940 | 7630 | 7610 | 7630 | 7610 | 7 |
| 362 | 20230726 | 130600 | 2257433550 | 7610 | 7620 | 7630 | 7610 | 867 |
| 363 | 20230726 | 130500 | 2250827230 | 7620 | 7630 | 7630 | 7620 | 120 |
| 364 | 20230726 | 130400 | 2249911830 | 7620 | 7630 | 7630 | 7620 | 577 |
| 365 | 20230726 | 130300 | 2245511180 | 7630 | 7630 | 7630 | 7630 | 101 |
| 366 | 20230726 | 130200 | 2244740550 | 7630 | 7620 | 7630 | 7620 | 139 |
| 367 | 20230726 | 130100 | 2243680350 | 7620 | 7620 | 7620 | 7620 | 179 |
| 368 | 20230726 | 130000 | 2242316370 | 7630 | 7630 | 7630 | 7630 | 264 |
| 369 | 20230726 | 125900 | 2240302050 | 7630 | 7640 | 7640 | 7630 | 210 |
| 370 | 20230726 | 125800 | 2238699650 | 7630 | 7630 | 7630 | 7630 | 489 |
| 371 | 20230726 | 125700 | 2234968580 | 7630 | 7630 | 7630 | 7630 | 299 |
| 372 | 20230726 | 125600 | 2232687210 | 7630 | 7630 | 7630 | 7630 | 310 |
| 373 | 20230726 | 125500 | 2230321910 | 7630 | 7630 | 7630 | 7630 | 210 |
| 374 | 20230726 | 125400 | 2228719610 | 7620 | 7630 | 7630 | 7620 | 176 |
| 375 | 20230726 | 125300 | 2227376990 | 7630 | 7620 | 7630 | 7620 | 400 |
| 376 | 20230726 | 125200 | 2224326970 | 7620 | 7600 | 7620 | 7600 | 33 |
| 377 | 20230726 | 125100 | 2224076110 | 7630 | 7620 | 7630 | 7600 | 1191 |
| 378 | 20230726 | 125000 | 2215020310 | 7610 | 7610 | 7610 | 7610 | 135 |
| 379 | 20230726 | 124900 | 2213992960 | 7600 | 7600 | 7600 | 7600 | 3 |
| 380 | 20230726 | 124800 | 2213970160 | 7590 | 7600 | 7600 | 7590 | 176 |
| 381 | 20230726 | 124700 | 2212633840 | 7600 | 7590 | 7600 | 7590 | 342 |
| 382 | 20230726 | 124600 | 2210037260 | 7580 | 7580 | 7580 | 7570 | 344 |
| 383 | 20230726 | 124500 | 2207430760 | 7570 | 7560 | 7570 | 7560 | 156 |
| 384 | 20230726 | 124400 | 2206251300 | 7560 | 7560 | 7560 | 7560 | 233 |
| 385 | 20230726 | 124300 | 2204489820 | 7590 | 7570 | 7590 | 7550 | 3144 |
| 386 | 20230726 | 124200 | 2180748750 | 7560 | 7550 | 7560 | 7550 | 56 |
| 387 | 20230726 | 124100 | 2180325430 | 7550 | 7550 | 7550 | 7550 | 12 |
| 388 | 20230726 | 124000 | 2180234830 | 7550 | 7590 | 7590 | 7550 | 1008 |
| 389 | 20230726 | 123900 | 2172613860 | 7580 | 7580 | 7590 | 7560 | 149 |
| 390 | 20230726 | 123800 | 2171484450 | 7580 | 7580 | 7580 | 7580 | 10 |
| 391 | 20230726 | 123700 | 2171408650 | 7590 | 7580 | 7590 | 7580 | 60 |
| 392 | 20230726 | 123600 | 2170953840 | 7580 | 7570 | 7580 | 7570 | 101 |
| 393 | 20230726 | 123500 | 2170189260 | 7570 | 7570 | 7570 | 7560 | 663 |
| 394 | 20230726 | 123400 | 2165170630 | 7570 | 7560 | 7570 | 7560 | 61 |
| 395 | 20230726 | 123300 | 2164709240 | 7560 | 7580 | 7580 | 7560 | 671 |
| 396 | 20230726 | 123200 | 2159629750 | 7580 | 7580 | 7580 | 7580 | 345 |
| 397 | 20230726 | 123100 | 2157014650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 398 | 20230726 | 123000 | 2157014650 | 7600 | 7580 | 7600 | 7570 | 2301 |
| 399 | 20230726 | 122900 | 2139591120 | 7580 | 7580 | 7580 | 7580 | 184 |
| 400 | 20230726 | 122800 | 2138196400 | 7570 | 7580 | 7580 | 7570 | 1662 |
| 401 | 20230726 | 122700 | 2125613550 | 7580 | 7590 | 7590 | 7580 | 524 |
| 402 | 20230726 | 122600 | 2121641370 | 7580 | 7580 | 7580 | 7580 | 15 |
| 403 | 20230726 | 122500 | 2121527670 | 7580 | 7590 | 7590 | 7580 | 529 |
| 404 | 20230726 | 122400 | 2117517830 | 7600 | 7600 | 7600 | 7600 | 5 |
| 405 | 20230726 | 122300 | 2117479830 | 7600 | 7600 | 7600 | 7600 | 19 |
| 406 | 20230726 | 122200 | 2117335430 | 7600 | 7600 | 7600 | 7600 | 10 |
| 407 | 20230726 | 122100 | 2117259430 | 7570 | 7580 | 7580 | 7570 | 1000 |
| 408 | 20230726 | 122000 | 2109688830 | 7570 | 7590 | 7620 | 7570 | 3101 |
| 409 | 20230726 | 121900 | 2086174210 | 7590 | 7600 | 7620 | 7590 | 3208 |
| 410 | 20230726 | 121800 | 2061798910 | 7590 | 7600 | 7600 | 7590 | 67 |
| 411 | 20230726 | 121700 | 2061290070 | 7600 | 7600 | 7600 | 7600 | 351 |
| 412 | 20230726 | 121600 | 2058622470 | 7600 | 7600 | 7600 | 7600 | 1170 |
| 413 | 20230726 | 121500 | 2049730470 | 7600 | 7590 | 7600 | 7590 | 31 |
| 414 | 20230726 | 121400 | 2049494880 | 7600 | 7600 | 7600 | 7600 | 540 |
| 415 | 20230726 | 121300 | 2045390880 | 7600 | 7610 | 7620 | 7600 | 2316 |
| 416 | 20230726 | 121200 | 2027787750 | 7600 | 7610 | 7610 | 7600 | 112 |
| 417 | 20230726 | 121100 | 2026935500 | 7610 | 7630 | 7630 | 7610 | 1376 |
| 418 | 20230726 | 121000 | 2016462090 | 7620 | 7610 | 7620 | 7610 | 220 |
| 419 | 20230726 | 120900 | 2014787690 | 7630 | 7630 | 7630 | 7630 | 93 |
| 420 | 20230726 | 120800 | 2014078100 | 7630 | 7620 | 7630 | 7620 | 832 |
| 421 | 20230726 | 120700 | 2007735260 | 7650 | 7620 | 7650 | 7620 | 480 |
| 422 | 20230726 | 120600 | 2004077480 | 7620 | 7630 | 7630 | 7610 | 436 |
| 423 | 20230726 | 120500 | 2000751100 | 7650 | 7650 | 7650 | 7650 | 28 |
| 424 | 20230726 | 120400 | 2000536900 | 7650 | 7610 | 7650 | 7610 | 212 |
| 425 | 20230726 | 120300 | 1998923540 | 7610 | 7610 | 7610 | 7610 | 200 |
| 426 | 20230726 | 120200 | 1997401540 | 7610 | 7610 | 7610 | 7610 | 0 |
| 427 | 20230726 | 120100 | 1997401540 | 7610 | 7610 | 7610 | 7610 | 0 |
| 428 | 20230726 | 120000 | 1997401540 | 7610 | 7660 | 7660 | 7610 | 2001 |
| 429 | 20230726 | 115900 | 1982172830 | 7620 | 7620 | 7620 | 7610 | 624 |
| 430 | 20230726 | 115800 | 1977421280 | 7620 | 7620 | 7620 | 7620 | 889 |
| 431 | 20230726 | 115700 | 1970647100 | 7620 | 7660 | 7660 | 7620 | 321 |
| 432 | 20230726 | 115600 | 1968196850 | 7660 | 7660 | 7660 | 7660 | 0 |
| 433 | 20230726 | 115500 | 1968196850 | 7660 | 7610 | 7660 | 7610 | 11 |
| 434 | 20230726 | 115400 | 1968112640 | 7660 | 7630 | 7660 | 7610 | 1790 |
| 435 | 20230726 | 115300 | 1954475850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 436 | 20230726 | 115200 | 1954475850 | 7630 | 7650 | 7650 | 7630 | 2225 |
| 437 | 20230726 | 115100 | 1937486340 | 7650 | 7670 | 7670 | 7650 | 286 |
| 438 | 20230726 | 115000 | 1935293800 | 7670 | 7670 | 7670 | 7670 | 5 |
| 439 | 20230726 | 114900 | 1935255450 | 7670 | 7650 | 7670 | 7650 | 501 |
| 440 | 20230726 | 114800 | 1931422780 | 7640 | 7640 | 7640 | 7640 | 0 |
| 441 | 20230726 | 114700 | 1931422780 | 7640 | 7640 | 7640 | 7640 | 515 |
| 442 | 20230726 | 114600 | 1927488180 | 7660 | 7660 | 7670 | 7650 | 686 |
| 443 | 20230726 | 114500 | 1922239510 | 7680 | 7680 | 7680 | 7680 | 25 |
| 444 | 20230726 | 114400 | 1922047510 | 7680 | 7680 | 7680 | 7680 | 1 |
| 445 | 20230726 | 114300 | 1922039830 | 7650 | 7660 | 7660 | 7650 | 275 |
| 446 | 20230726 | 114200 | 1919935750 | 7660 | 7660 | 7660 | 7660 | 0 |
| 447 | 20230726 | 114100 | 1919935750 | 7660 | 7660 | 7660 | 7660 | 0 |
| 448 | 20230726 | 114000 | 1919935750 | 7660 | 7660 | 7660 | 7660 | 0 |
| 449 | 20230726 | 113900 | 1919935750 | 7660 | 7670 | 7670 | 7660 | 412 |
| 450 | 20230726 | 113800 | 1916779610 | 7670 | 7670 | 7670 | 7660 | 311 |
| 451 | 20230726 | 113700 | 1914396210 | 7680 | 7660 | 7680 | 7660 | 5 |
| 452 | 20230726 | 113600 | 1914357850 | 7660 | 7670 | 7670 | 7660 | 115 |
| 453 | 20230726 | 113500 | 1913475950 | 7670 | 7670 | 7670 | 7670 | 619 |
| 454 | 20230726 | 113400 | 1908728220 | 7660 | 7670 | 7670 | 7660 | 532 |
| 455 | 20230726 | 113300 | 1904652740 | 7660 | 7650 | 7660 | 7650 | 448 |
| 456 | 20230726 | 113200 | 1901221080 | 7650 | 7650 | 7650 | 7650 | 50 |
| 457 | 20230726 | 113100 | 1900838580 | 7650 | 7650 | 7650 | 7650 | 3 |
| 458 | 20230726 | 113000 | 1900815630 | 7650 | 7650 | 7660 | 7650 | 21 |
| 459 | 20230726 | 112900 | 1900654880 | 7650 | 7650 | 7650 | 7650 | 13 |
| 460 | 20230726 | 112800 | 1900555430 | 7650 | 7650 | 7650 | 7630 | 285 |
| 461 | 20230726 | 112700 | 1898378540 | 7640 | 7650 | 7650 | 7640 | 290 |
| 462 | 20230726 | 112600 | 1896162730 | 7650 | 7660 | 7660 | 7650 | 589 |
| 463 | 20230726 | 112500 | 1891656780 | 7660 | 7650 | 7660 | 7650 | 43 |
| 464 | 20230726 | 112400 | 1891327520 | 7660 | 7660 | 7660 | 7650 | 99 |
| 465 | 20230726 | 112300 | 1890569500 | 7660 | 7660 | 7660 | 7650 | 244 |
| 466 | 20230726 | 112200 | 1888701200 | 7660 | 7660 | 7660 | 7660 | 17 |
| 467 | 20230726 | 112100 | 1888570980 | 7660 | 7660 | 7660 | 7660 | 1 |
| 468 | 20230726 | 112000 | 1888563320 | 7650 | 7650 | 7650 | 7650 | 10 |
| 469 | 20230726 | 111900 | 1888486820 | 7640 | 7660 | 7660 | 7640 | 245 |
| 470 | 20230726 | 111800 | 1886610920 | 7660 | 7660 | 7660 | 7660 | 10 |
| 471 | 20230726 | 111700 | 1886534320 | 7660 | 7640 | 7660 | 7640 | 2 |
| 472 | 20230726 | 111600 | 1886519020 | 7630 | 7660 | 7660 | 7630 | 1489 |
| 473 | 20230726 | 111500 | 1875150940 | 7660 | 7650 | 7660 | 7650 | 62 |
| 474 | 20230726 | 111400 | 1874676540 | 7650 | 7660 | 7660 | 7650 | 1084 |
| 475 | 20230726 | 111300 | 1866377770 | 7660 | 7660 | 7670 | 7660 | 71 |
| 476 | 20230726 | 111200 | 1865833900 | 7660 | 7660 | 7670 | 7660 | 173 |
| 477 | 20230726 | 111100 | 1864508710 | 7660 | 7670 | 7670 | 7660 | 369 |
| 478 | 20230726 | 111000 | 1861681480 | 7670 | 7670 | 7670 | 7670 | 35 |
| 479 | 20230726 | 110900 | 1861413030 | 7660 | 7660 | 7660 | 7660 | 0 |
| 480 | 20230726 | 110800 | 1861413030 | 7660 | 7660 | 7660 | 7660 | 275 |
| 481 | 20230726 | 110700 | 1859306530 | 7660 | 7660 | 7660 | 7660 | 111 |
| 482 | 20230726 | 110600 | 1858456270 | 7660 | 7650 | 7660 | 7650 | 745 |
| 483 | 20230726 | 110500 | 1852754240 | 7660 | 7670 | 7670 | 7660 | 1066 |
| 484 | 20230726 | 110400 | 1844585180 | 7670 | 7680 | 7680 | 7670 | 325 |
| 485 | 20230726 | 110300 | 1842091830 | 7670 | 7670 | 7670 | 7670 | 100 |
| 486 | 20230726 | 110200 | 1841324830 | 7690 | 7720 | 7730 | 7680 | 881 |
| 487 | 20230726 | 110100 | 1834542150 | 7730 | 7690 | 7730 | 7690 | 127 |
| 488 | 20230726 | 110000 | 1833565440 | 7700 | 7700 | 7700 | 7700 | 10 |
| 489 | 20230726 | 105900 | 1833488440 | 7700 | 7720 | 7720 | 7700 | 406 |
| 490 | 20230726 | 105800 | 1830358060 | 7720 | 7680 | 7720 | 7680 | 3592 |
| 491 | 20230726 | 105700 | 1802726800 | 7650 | 7650 | 7650 | 7650 | 25 |
| 492 | 20230726 | 105600 | 1802535550 | 7650 | 7700 | 7700 | 7650 | 806 |
| 493 | 20230726 | 105500 | 1796336790 | 7690 | 7680 | 7690 | 7680 | 871 |
| 494 | 20230726 | 105400 | 1789642030 | 7680 | 7690 | 7690 | 7640 | 270 |
| 495 | 20230726 | 105300 | 1787576400 | 7640 | 7670 | 7690 | 7640 | 449 |
| 496 | 20230726 | 105200 | 1784132760 | 7680 | 7670 | 7680 | 7670 | 229 |
| 497 | 20230726 | 105100 | 1782376040 | 7650 | 7670 | 7670 | 7650 | 579 |
| 498 | 20230726 | 105000 | 1777939160 | 7670 | 7610 | 7670 | 7610 | 493 |
| 499 | 20230726 | 104900 | 1774181240 | 7610 | 7580 | 7610 | 7560 | 1853 |
| 500 | 20230726 | 104800 | 1760102770 | 7580 | 7570 | 7580 | 7560 | 1588 |
| 501 | 20230726 | 104700 | 1748066400 | 7560 | 7540 | 7560 | 7540 | 929 |
| 502 | 20230726 | 104600 | 1741051600 | 7540 | 7540 | 7540 | 7540 | 238 |
| 503 | 20230726 | 104500 | 1739257080 | 7550 | 7560 | 7560 | 7550 | 1307 |
| 504 | 20230726 | 104400 | 1729382340 | 7560 | 7560 | 7560 | 7550 | 1901 |
| 505 | 20230726 | 104300 | 1715025800 | 7560 | 7560 | 7560 | 7560 | 471 |
| 506 | 20230726 | 104200 | 1711465040 | 7580 | 7570 | 7580 | 7550 | 1700 |
| 507 | 20230726 | 104100 | 1698591530 | 7580 | 7580 | 7580 | 7560 | 1351 |
| 508 | 20230726 | 104000 | 1688366880 | 7590 | 7590 | 7590 | 7580 | 343 |
| 509 | 20230726 | 103900 | 1685766010 | 7580 | 7560 | 7580 | 7560 | 65 |
| 510 | 20230726 | 103800 | 1685274310 | 7560 | 7570 | 7570 | 7560 | 471 |
| 511 | 20230726 | 103700 | 1681711620 | 7560 | 7580 | 7580 | 7560 | 2590 |
| 512 | 20230726 | 103600 | 1662099870 | 7580 | 7590 | 7600 | 7580 | 625 |
| 513 | 20230726 | 103500 | 1657355220 | 7590 | 7590 | 7600 | 7590 | 119 |
| 514 | 20230726 | 103400 | 1656452000 | 7590 | 7600 | 7600 | 7590 | 876 |
| 515 | 20230726 | 103300 | 1649799400 | 7590 | 7580 | 7600 | 7560 | 399 |
| 516 | 20230726 | 103200 | 1646776850 | 7580 | 7590 | 7590 | 7570 | 3772 |
| 517 | 20230726 | 103100 | 1618197240 | 7580 | 7600 | 7610 | 7580 | 408 |
| 518 | 20230726 | 103000 | 1615097770 | 7580 | 7590 | 7600 | 7580 | 4915 |
| 519 | 20230726 | 102900 | 1577798030 | 7590 | 7600 | 7600 | 7590 | 1050 |
| 520 | 20230726 | 102800 | 1569827480 | 7590 | 7600 | 7600 | 7590 | 689 |
| 521 | 20230726 | 102700 | 1564591770 | 7600 | 7580 | 7610 | 7570 | 5252 |
| 522 | 20230726 | 102600 | 1524755970 | 7580 | 7600 | 7600 | 7580 | 2662 |
| 523 | 20230726 | 102500 | 1504557630 | 7600 | 7610 | 7610 | 7600 | 2334 |
| 524 | 20230726 | 102400 | 1486817850 | 7610 | 7610 | 7630 | 7610 | 773 |
| 525 | 20230726 | 102300 | 1480935290 | 7620 | 7610 | 7620 | 7610 | 1007 |
| 526 | 20230726 | 102200 | 1473270910 | 7610 | 7660 | 7670 | 7610 | 9726 |
| 527 | 20230726 | 102100 | 1399059840 | 7660 | 7660 | 7660 | 7660 | 825 |
| 528 | 20230726 | 102000 | 1392740340 | 7690 | 7690 | 7690 | 7690 | 181 |
| 529 | 20230726 | 101900 | 1391348450 | 7690 | 7650 | 7690 | 7650 | 103 |
| 530 | 20230726 | 101800 | 1390560420 | 7650 | 7650 | 7650 | 7650 | 37 |
| 531 | 20230726 | 101700 | 1390277370 | 7650 | 7670 | 7690 | 7650 | 1102 |
| 532 | 20230726 | 101600 | 1381826770 | 7670 | 7680 | 7680 | 7670 | 19 |
| 533 | 20230726 | 101500 | 1381681030 | 7700 | 7670 | 7700 | 7670 | 68 |
| 534 | 20230726 | 101400 | 1381158300 | 7660 | 7670 | 7670 | 7640 | 1439 |
| 535 | 20230726 | 101300 | 1370157460 | 7680 | 7680 | 7680 | 7680 | 0 |
| 536 | 20230726 | 101200 | 1370157460 | 7680 | 7640 | 7680 | 7640 | 656 |
| 537 | 20230726 | 101100 | 1365123520 | 7640 | 7650 | 7680 | 7640 | 692 |
| 538 | 20230726 | 101000 | 1359829400 | 7680 | 7680 | 7680 | 7650 | 1651 |
| 539 | 20230726 | 100900 | 1347180890 | 7700 | 7670 | 7700 | 7670 | 864 |
| 540 | 20230726 | 100800 | 1340551810 | 7700 | 7680 | 7700 | 7670 | 623 |
| 541 | 20230726 | 100700 | 1335770570 | 7680 | 7690 | 7690 | 7680 | 636 |
| 542 | 20230726 | 100600 | 1330885990 | 7700 | 7680 | 7700 | 7680 | 381 |
| 543 | 20230726 | 100500 | 1327959220 | 7680 | 7650 | 7680 | 7650 | 1277 |
| 544 | 20230726 | 100400 | 1318175600 | 7650 | 7660 | 7660 | 7640 | 4736 |
| 545 | 20230726 | 100300 | 1281947700 | 7660 | 7660 | 7690 | 7660 | 1601 |
| 546 | 20230726 | 100200 | 1269683960 | 7660 | 7660 | 7670 | 7660 | 750 |
| 547 | 20230726 | 100100 | 1263938950 | 7660 | 7660 | 7680 | 7660 | 639 |
| 548 | 20230726 | 100000 | 1259037080 | 7650 | 7670 | 7680 | 7650 | 1328 |
| 549 | 20230726 | 095900 | 1248856960 | 7670 | 7680 | 7690 | 7660 | 1971 |
| 550 | 20230726 | 095800 | 1233735670 | 7680 | 7710 | 7710 | 7680 | 7679 |
| 551 | 20230726 | 095700 | 1174658210 | 7710 | 7710 | 7710 | 7700 | 1376 |
| 552 | 20230726 | 095600 | 1164054200 | 7710 | 7710 | 7710 | 7710 | 2172 |
| 553 | 20230726 | 095500 | 1147308080 | 7710 | 7730 | 7730 | 7710 | 2074 |
| 554 | 20230726 | 095400 | 1131293110 | 7730 | 7750 | 7750 | 7730 | 1399 |
| 555 | 20230726 | 095300 | 1120470610 | 7740 | 7750 | 7760 | 7740 | 648 |
| 556 | 20230726 | 095200 | 1115447770 | 7740 | 7750 | 7750 | 7740 | 388 |
| 557 | 20230726 | 095100 | 1112443770 | 7750 | 7750 | 7750 | 7750 | 350 |
| 558 | 20230726 | 095000 | 1109731270 | 7750 | 7730 | 7750 | 7730 | 151 |
| 559 | 20230726 | 094900 | 1108563200 | 7730 | 7740 | 7750 | 7730 | 1177 |
| 560 | 20230726 | 094800 | 1099460560 | 7740 | 7760 | 7760 | 7740 | 452 |
| 561 | 20230726 | 094700 | 1095957470 | 7760 | 7760 | 7760 | 7760 | 196 |
| 562 | 20230726 | 094600 | 1094436510 | 7750 | 7770 | 7770 | 7750 | 207 |
| 563 | 20230726 | 094500 | 1092830650 | 7770 | 7740 | 7770 | 7730 | 1656 |
| 564 | 20230726 | 094400 | 1080023570 | 7730 | 7730 | 7770 | 7730 | 462 |
| 565 | 20230726 | 094300 | 1076449190 | 7730 | 7730 | 7770 | 7730 | 151 |
| 566 | 20230726 | 094200 | 1075281920 | 7790 | 7740 | 7790 | 7720 | 898 |
| 567 | 20230726 | 094100 | 1068330830 | 7720 | 7720 | 7750 | 7720 | 577 |
| 568 | 20230726 | 094000 | 1063872950 | 7730 | 7750 | 7750 | 7730 | 1273 |
| 569 | 20230726 | 093900 | 1054018560 | 7750 | 7830 | 7830 | 7750 | 1874 |
| 570 | 20230726 | 093800 | 1039482280 | 7830 | 7820 | 7840 | 7750 | 2275 |
| 571 | 20230726 | 093700 | 1021767340 | 7820 | 7740 | 7830 | 7740 | 12367 |
| 572 | 20230726 | 093600 | 925358120 | 7710 | 7750 | 7750 | 7710 | 83 |
| 573 | 20230726 | 093500 | 924716000 | 7750 | 7720 | 7760 | 7700 | 2446 |
| 574 | 20230726 | 093400 | 905874860 | 7720 | 7720 | 7730 | 7720 | 1527 |
| 575 | 20230726 | 093300 | 894085890 | 7730 | 7740 | 7760 | 7730 | 808 |
| 576 | 20230726 | 093200 | 887836500 | 7750 | 7790 | 7790 | 7730 | 4770 |
| 577 | 20230726 | 093100 | 850915530 | 7790 | 7790 | 7790 | 7790 | 16 |
| 578 | 20230726 | 093000 | 850790890 | 7790 | 7800 | 7800 | 7750 | 1161 |
| 579 | 20230726 | 092900 | 841776240 | 7790 | 7750 | 7790 | 7750 | 351 |
| 580 | 20230726 | 092800 | 839049520 | 7800 | 7750 | 7800 | 7750 | 1125 |
| 581 | 20230726 | 092700 | 830330670 | 7800 | 7780 | 7800 | 7750 | 303 |
| 582 | 20230726 | 092600 | 827976370 | 7800 | 7750 | 7800 | 7730 | 4723 |
| 583 | 20230726 | 092500 | 791285990 | 7750 | 7780 | 7780 | 7740 | 1563 |
| 584 | 20230726 | 092400 | 779149800 | 7780 | 7800 | 7800 | 7730 | 1598 |
| 585 | 20230726 | 092300 | 766763660 | 7800 | 7750 | 7810 | 7750 | 4160 |
| 586 | 20230726 | 092200 | 734431620 | 7750 | 7670 | 7750 | 7660 | 5626 |
| 587 | 20230726 | 092100 | 691021750 | 7660 | 7660 | 7710 | 7660 | 945 |
| 588 | 20230726 | 092000 | 683742100 | 7710 | 7710 | 7710 | 7650 | 2449 |
| 589 | 20230726 | 091900 | 664923210 | 7710 | 7740 | 7750 | 7700 | 4164 |
| 590 | 20230726 | 091800 | 632790470 | 7750 | 7730 | 7750 | 7700 | 987 |
| 591 | 20230726 | 091700 | 625152280 | 7700 | 7720 | 7750 | 7700 | 7719 |
| 592 | 20230726 | 091600 | 565562970 | 7750 | 7750 | 7810 | 7700 | 7212 |
| 593 | 20230726 | 091500 | 509818510 | 7750 | 7810 | 7810 | 7750 | 1244 |
| 594 | 20230726 | 091400 | 500153110 | 7780 | 7900 | 7900 | 7780 | 9672 |
| 595 | 20230726 | 091300 | 424618090 | 7900 | 7910 | 7920 | 7900 | 193 |
| 596 | 20230726 | 091200 | 423092410 | 7920 | 7870 | 7920 | 7840 | 1480 |
| 597 | 20230726 | 091100 | 411422700 | 7950 | 7820 | 7950 | 7810 | 4087 |
| 598 | 20230726 | 091000 | 379349040 | 7820 | 7830 | 7860 | 7820 | 8253 |
| 599 | 20230726 | 090900 | 314752910 | 7830 | 7830 | 7830 | 7820 | 830 |
| 600 | 20230726 | 090800 | 308257610 | 7830 | 7880 | 7880 | 7830 | 3585 |
| 601 | 20230726 | 090700 | 280160610 | 7880 | 7840 | 7890 | 7820 | 6063 |
| 602 | 20230726 | 090600 | 232628350 | 7850 | 7940 | 7950 | 7850 | 4355 |
| 603 | 20230726 | 090500 | 198254080 | 7960 | 7960 | 7960 | 7910 | 3509 |
| 604 | 20230726 | 090400 | 170497640 | 7910 | 7920 | 7960 | 7900 | 6274 |
| 605 | 20230726 | 090300 | 120845930 | 7920 | 7960 | 7980 | 7910 | 2396 |
| 606 | 20230726 | 090200 | 101848470 | 7960 | 8080 | 8120 | 7930 | 10694 |
| 607 | 20230726 | 090100 | 16165180 | 8120 | 8120 | 8120 | 8070 | 876 |
| 608 | 20230726 | 090000 | 9079110 | 8120 | 8100 | 8130 | 8100 | 1106 |