31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 2674 |
| 3 | 20230726 | 192500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230726 | 192400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230726 | 192300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230726 | 192200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230726 | 192100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230726 | 192000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230726 | 191900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230726 | 191800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230726 | 191700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230726 | 191600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230726 | 191500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230726 | 191400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230726 | 191300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230726 | 191200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230726 | 191100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230726 | 191000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230726 | 190900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230726 | 190800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230726 | 190700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230726 | 190600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230726 | 190500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230726 | 190400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230726 | 190300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230726 | 190200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230726 | 190100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230726 | 190000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230726 | 185900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230726 | 185800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230726 | 185700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230726 | 185600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 2674 |
| 33 | 20230726 | 185500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230726 | 185400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230726 | 185300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230726 | 185200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230726 | 185100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230726 | 185000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230726 | 184900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230726 | 184800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230726 | 184700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230726 | 184600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230726 | 184500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230726 | 184400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230726 | 184300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230726 | 184200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230726 | 184100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230726 | 184000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230726 | 183900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230726 | 183800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230726 | 183700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230726 | 183600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230726 | 183500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230726 | 183400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230726 | 183300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230726 | 183200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230726 | 183100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230726 | 183000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230726 | 182900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230726 | 182800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230726 | 182700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230726 | 182600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 2674 |
| 63 | 20230726 | 182500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230726 | 182400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230726 | 182300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230726 | 182200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230726 | 182100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230726 | 182000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230726 | 181900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230726 | 181800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230726 | 181700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230726 | 181600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230726 | 181500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230726 | 181400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230726 | 181300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230726 | 181200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230726 | 181100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230726 | 181000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230726 | 180900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230726 | 180800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230726 | 180700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230726 | 180600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230726 | 180500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230726 | 180400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230726 | 180300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230726 | 180200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230726 | 180100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230726 | 180000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230726 | 175900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230726 | 175800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230726 | 175700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230726 | 175600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 2674 |
| 93 | 20230726 | 175500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230726 | 175400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230726 | 175300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230726 | 175200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230726 | 175100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230726 | 175000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230726 | 174900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230726 | 174800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230726 | 174700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230726 | 174600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230726 | 174500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230726 | 174400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230726 | 174300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230726 | 174200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230726 | 174100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230726 | 174000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230726 | 173900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230726 | 173800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230726 | 173700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230726 | 173600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230726 | 173500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230726 | 173400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230726 | 173300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230726 | 173200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230726 | 173100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230726 | 173000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230726 | 172900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230726 | 172800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230726 | 172700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230726 | 172600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 2674 |
| 123 | 20230726 | 172500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230726 | 172400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230726 | 172300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230726 | 172200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230726 | 172100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230726 | 172000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230726 | 171900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230726 | 171800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230726 | 171700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230726 | 171600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230726 | 171500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230726 | 171400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230726 | 171300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230726 | 171200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230726 | 171100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230726 | 171000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230726 | 170900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230726 | 170800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230726 | 170700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230726 | 170600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230726 | 170500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230726 | 170400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230726 | 170300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230726 | 170200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230726 | 170100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230726 | 170000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230726 | 165900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230726 | 165800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230726 | 165700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230726 | 165600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 2674 |
| 153 | 20230726 | 165500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230726 | 165400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230726 | 165300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230726 | 165200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230726 | 165100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230726 | 165000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230726 | 164900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230726 | 164800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230726 | 164700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230726 | 164600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230726 | 164500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230726 | 164400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230726 | 164300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230726 | 164200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230726 | 164100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230726 | 164000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230726 | 163900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230726 | 163800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230726 | 163700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230726 | 163600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230726 | 163500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230726 | 163400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230726 | 163300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230726 | 163200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230726 | 163100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230726 | 163000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230726 | 162900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230726 | 162800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230726 | 162700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230726 | 162600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 2674 |
| 183 | 20230726 | 162500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230726 | 162400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20230726 | 162300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20230726 | 162200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20230726 | 162100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20230726 | 162000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20230726 | 161900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20230726 | 161800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20230726 | 161700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20230726 | 161600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230726 | 161500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230726 | 161400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230726 | 161300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20230726 | 161200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20230726 | 161100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20230726 | 161000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20230726 | 160900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20230726 | 160800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20230726 | 160700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20230726 | 160600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20230726 | 160500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20230726 | 160400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20230726 | 160300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20230726 | 160200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20230726 | 160100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20230726 | 160000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20230726 | 155900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20230726 | 155800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20230726 | 155700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20230726 | 155600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 2674 |
| 213 | 20230726 | 155500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20230726 | 155400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20230726 | 155300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20230726 | 155200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20230726 | 155100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20230726 | 155000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20230726 | 154900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20230726 | 154800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20230726 | 154700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20230726 | 154600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20230726 | 154500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20230726 | 154400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20230726 | 154300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20230726 | 154200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 227 | 20230726 | 154100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 228 | 20230726 | 154000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20230726 | 153900 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 230 | 20230726 | 153800 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 231 | 20230726 | 153700 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 232 | 20230726 | 153600 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20230726 | 153500 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20230726 | 153400 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20230726 | 153300 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20230726 | 153200 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20230726 | 153100 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20230726 | 153000 | 2915898720 | 5700 | 5700 | 5700 | 5700 | 2674 |
| 239 | 20230726 | 152900 | 2900656920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 240 | 20230726 | 152800 | 2900656920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 241 | 20230726 | 152700 | 2900656920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 242 | 20230726 | 152600 | 2900656920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 243 | 20230726 | 152500 | 2900656920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 244 | 20230726 | 152400 | 2900656920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 245 | 20230726 | 152300 | 2900656920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 246 | 20230726 | 152200 | 2900656920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 247 | 20230726 | 152100 | 2900656920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 248 | 20230726 | 152000 | 2900656920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 249 | 20230726 | 151900 | 2900656920 | 5710 | 5700 | 5710 | 5690 | 1530 |
| 250 | 20230726 | 151800 | 2891940450 | 5700 | 5690 | 5700 | 5690 | 862 |
| 251 | 20230726 | 151700 | 2887031060 | 5690 | 5720 | 5720 | 5690 | 910 |
| 252 | 20230726 | 151600 | 2881842900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 253 | 20230726 | 151500 | 2881842900 | 5720 | 5700 | 5720 | 5690 | 2207 |
| 254 | 20230726 | 151400 | 2869276250 | 5690 | 5690 | 5690 | 5690 | 1032 |
| 255 | 20230726 | 151300 | 2863404170 | 5680 | 5690 | 5690 | 5680 | 649 |
| 256 | 20230726 | 151200 | 2859713520 | 5690 | 5680 | 5690 | 5660 | 1342 |
| 257 | 20230726 | 151100 | 2852091010 | 5680 | 5680 | 5680 | 5680 | 123 |
| 258 | 20230726 | 151000 | 2851392370 | 5680 | 5680 | 5680 | 5680 | 44 |
| 259 | 20230726 | 150900 | 2851142450 | 5680 | 5680 | 5680 | 5650 | 2926 |
| 260 | 20230726 | 150800 | 2834555620 | 5680 | 5680 | 5690 | 5660 | 16111 |
| 261 | 20230726 | 150700 | 2743187230 | 5690 | 5700 | 5710 | 5690 | 1199 |
| 262 | 20230726 | 150600 | 2736343900 | 5710 | 5660 | 5710 | 5660 | 1393 |
| 263 | 20230726 | 150500 | 2728436130 | 5670 | 5690 | 5700 | 5670 | 2640 |
| 264 | 20230726 | 150400 | 2713466810 | 5710 | 5680 | 5710 | 5680 | 2846 |
| 265 | 20230726 | 150300 | 2697282590 | 5680 | 5690 | 5690 | 5680 | 133 |
| 266 | 20230726 | 150200 | 2696526060 | 5690 | 5690 | 5690 | 5690 | 20 |
| 267 | 20230726 | 150100 | 2696412260 | 5690 | 5690 | 5730 | 5680 | 2507 |
| 268 | 20230726 | 150000 | 2682152800 | 5690 | 5690 | 5730 | 5680 | 1804 |
| 269 | 20230726 | 145900 | 2671880960 | 5740 | 5710 | 5740 | 5710 | 829 |
| 270 | 20230726 | 145800 | 2667147070 | 5750 | 5710 | 5750 | 5700 | 2106 |
| 271 | 20230726 | 145700 | 2655113890 | 5710 | 5750 | 5750 | 5710 | 2826 |
| 272 | 20230726 | 145600 | 2638972200 | 5750 | 5700 | 5750 | 5690 | 524 |
| 273 | 20230726 | 145500 | 2635986820 | 5700 | 5700 | 5730 | 5700 | 157 |
| 274 | 20230726 | 145400 | 2635091800 | 5730 | 5720 | 5730 | 5700 | 1194 |
| 275 | 20230726 | 145300 | 2628273900 | 5720 | 5710 | 5720 | 5670 | 4906 |
| 276 | 20230726 | 145200 | 2600371590 | 5730 | 5730 | 5740 | 5710 | 289 |
| 277 | 20230726 | 145100 | 2598719010 | 5720 | 5740 | 5750 | 5720 | 320 |
| 278 | 20230726 | 145000 | 2596887480 | 5740 | 5720 | 5740 | 5720 | 622 |
| 279 | 20230726 | 144900 | 2593325900 | 5720 | 5720 | 5720 | 5690 | 10591 |
| 280 | 20230726 | 144800 | 2532947940 | 5700 | 5730 | 5730 | 5700 | 396 |
| 281 | 20230726 | 144700 | 2530689240 | 5710 | 5710 | 5720 | 5700 | 1587 |
| 282 | 20230726 | 144600 | 2521621320 | 5720 | 5720 | 5720 | 5700 | 502 |
| 283 | 20230726 | 144500 | 2518753620 | 5720 | 5710 | 5740 | 5710 | 98 |
| 284 | 20230726 | 144400 | 2518193020 | 5700 | 5730 | 5730 | 5700 | 1133 |
| 285 | 20230726 | 144300 | 2511734190 | 5730 | 5710 | 5730 | 5690 | 3312 |
| 286 | 20230726 | 144200 | 2492853990 | 5710 | 5730 | 5730 | 5710 | 101 |
| 287 | 20230726 | 144100 | 2492277200 | 5710 | 5730 | 5740 | 5710 | 760 |
| 288 | 20230726 | 144000 | 2487926100 | 5730 | 5700 | 5730 | 5700 | 1458 |
| 289 | 20230726 | 143900 | 2479588550 | 5720 | 5710 | 5720 | 5700 | 1155 |
| 290 | 20230726 | 143800 | 2472994350 | 5730 | 5740 | 5740 | 5730 | 67 |
| 291 | 20230726 | 143700 | 2472610030 | 5730 | 5720 | 5730 | 5710 | 1052 |
| 292 | 20230726 | 143600 | 2466591340 | 5720 | 5720 | 5730 | 5720 | 134 |
| 293 | 20230726 | 143500 | 2465824840 | 5710 | 5710 | 5730 | 5700 | 1157 |
| 294 | 20230726 | 143400 | 2459212440 | 5710 | 5730 | 5730 | 5700 | 3469 |
| 295 | 20230726 | 143300 | 2439386610 | 5760 | 5710 | 5760 | 5710 | 3128 |
| 296 | 20230726 | 143200 | 2421479660 | 5720 | 5710 | 5720 | 5700 | 112 |
| 297 | 20230726 | 143100 | 2420839160 | 5700 | 5710 | 5720 | 5690 | 834 |
| 298 | 20230726 | 143000 | 2416085120 | 5730 | 5710 | 5730 | 5710 | 310 |
| 299 | 20230726 | 142900 | 2414312830 | 5720 | 5710 | 5730 | 5690 | 1908 |
| 300 | 20230726 | 142800 | 2403433420 | 5710 | 5730 | 5730 | 5710 | 124 |
| 301 | 20230726 | 142700 | 2402724530 | 5730 | 5730 | 5740 | 5700 | 2030 |
| 302 | 20230726 | 142600 | 2391122770 | 5710 | 5690 | 5730 | 5690 | 1090 |
| 303 | 20230726 | 142500 | 2384905070 | 5690 | 5700 | 5720 | 5690 | 1002 |
| 304 | 20230726 | 142400 | 2379199000 | 5710 | 5730 | 5730 | 5700 | 3358 |
| 305 | 20230726 | 142300 | 2360019350 | 5690 | 5690 | 5720 | 5690 | 418 |
| 306 | 20230726 | 142200 | 2357640870 | 5720 | 5690 | 5720 | 5680 | 341 |
| 307 | 20230726 | 142100 | 2355699910 | 5710 | 5710 | 5710 | 5700 | 1071 |
| 308 | 20230726 | 142000 | 2349594870 | 5730 | 5740 | 5750 | 5730 | 10960 |
| 309 | 20230726 | 141900 | 2286679730 | 5740 | 5740 | 5740 | 5710 | 1259 |
| 310 | 20230726 | 141800 | 2279457910 | 5710 | 5710 | 5730 | 5710 | 1405 |
| 311 | 20230726 | 141700 | 2271435320 | 5730 | 5720 | 5740 | 5720 | 775 |
| 312 | 20230726 | 141600 | 2266997460 | 5710 | 5690 | 5710 | 5660 | 1613 |
| 313 | 20230726 | 141500 | 2257815030 | 5670 | 5670 | 5700 | 5670 | 3682 |
| 314 | 20230726 | 141400 | 2236937190 | 5670 | 5700 | 5700 | 5670 | 359 |
| 315 | 20230726 | 141300 | 2234900480 | 5680 | 5670 | 5680 | 5650 | 1023 |
| 316 | 20230726 | 141200 | 2229098350 | 5670 | 5660 | 5680 | 5650 | 2901 |
| 317 | 20230726 | 141100 | 2212692850 | 5650 | 5670 | 5690 | 5650 | 284 |
| 318 | 20230726 | 141000 | 2211083550 | 5670 | 5680 | 5690 | 5650 | 2015 |
| 319 | 20230726 | 140900 | 2199662790 | 5680 | 5670 | 5680 | 5660 | 1412 |
| 320 | 20230726 | 140800 | 2191660220 | 5660 | 5670 | 5690 | 5660 | 309 |
| 321 | 20230726 | 140700 | 2189909270 | 5700 | 5660 | 5710 | 5660 | 620 |
| 322 | 20230726 | 140600 | 2186393730 | 5660 | 5670 | 5680 | 5660 | 790 |
| 323 | 20230726 | 140500 | 2181917750 | 5680 | 5680 | 5690 | 5680 | 1986 |
| 324 | 20230726 | 140400 | 2170637260 | 5700 | 5690 | 5720 | 5680 | 1104 |
| 325 | 20230726 | 140300 | 2164360550 | 5690 | 5690 | 5710 | 5670 | 1265 |
| 326 | 20230726 | 140200 | 2157162430 | 5660 | 5690 | 5690 | 5660 | 926 |
| 327 | 20230726 | 140100 | 2151910610 | 5680 | 5670 | 5710 | 5650 | 5471 |
| 328 | 20230726 | 140000 | 2120808630 | 5650 | 5680 | 5680 | 5650 | 1894 |
| 329 | 20230726 | 135900 | 2110101860 | 5680 | 5660 | 5700 | 5650 | 3160 |
| 330 | 20230726 | 135800 | 2092187430 | 5700 | 5720 | 5720 | 5660 | 11514 |
| 331 | 20230726 | 135700 | 2026870770 | 5710 | 5700 | 5720 | 5700 | 1894 |
| 332 | 20230726 | 135600 | 2016054860 | 5700 | 5720 | 5720 | 5690 | 1055 |
| 333 | 20230726 | 135500 | 2010041540 | 5700 | 5700 | 5720 | 5690 | 1092 |
| 334 | 20230726 | 135400 | 2003817940 | 5720 | 5680 | 5720 | 5680 | 793 |
| 335 | 20230726 | 135300 | 1999292140 | 5720 | 5710 | 5720 | 5680 | 1012 |
| 336 | 20230726 | 135200 | 1993532360 | 5680 | 5690 | 5730 | 5680 | 5786 |
| 337 | 20230726 | 135100 | 1960617510 | 5690 | 5720 | 5730 | 5690 | 4718 |
| 338 | 20230726 | 135000 | 1933741480 | 5700 | 5730 | 5730 | 5700 | 416 |
| 339 | 20230726 | 134900 | 1931365800 | 5710 | 5720 | 5730 | 5700 | 1221 |
| 340 | 20230726 | 134800 | 1924379430 | 5720 | 5710 | 5720 | 5700 | 1339 |
| 341 | 20230726 | 134700 | 1916731830 | 5710 | 5700 | 5720 | 5700 | 765 |
| 342 | 20230726 | 134600 | 1912357580 | 5700 | 5700 | 5720 | 5700 | 1006 |
| 343 | 20230726 | 134500 | 1906622840 | 5720 | 5700 | 5730 | 5700 | 3796 |
| 344 | 20230726 | 134400 | 1884980140 | 5700 | 5720 | 5730 | 5700 | 6442 |
| 345 | 20230726 | 134300 | 1848195640 | 5720 | 5730 | 5730 | 5710 | 314 |
| 346 | 20230726 | 134200 | 1846401670 | 5730 | 5710 | 5730 | 5710 | 2286 |
| 347 | 20230726 | 134100 | 1833328630 | 5730 | 5710 | 5730 | 5710 | 1473 |
| 348 | 20230726 | 134000 | 1824904910 | 5720 | 5730 | 5730 | 5710 | 243 |
| 349 | 20230726 | 133900 | 1823516820 | 5710 | 5720 | 5720 | 5710 | 866 |
| 350 | 20230726 | 133800 | 1818565460 | 5720 | 5730 | 5730 | 5720 | 1099 |
| 351 | 20230726 | 133700 | 1812279160 | 5710 | 5770 | 5770 | 5710 | 2159 |
| 352 | 20230726 | 133600 | 1799929950 | 5770 | 5770 | 5770 | 5730 | 399 |
| 353 | 20230726 | 133500 | 1797641800 | 5770 | 5730 | 5770 | 5730 | 264 |
| 354 | 20230726 | 133400 | 1796128760 | 5730 | 5740 | 5750 | 5730 | 176 |
| 355 | 20230726 | 133300 | 1795119680 | 5730 | 5730 | 5770 | 5730 | 852 |
| 356 | 20230726 | 133200 | 1790237640 | 5730 | 5730 | 5770 | 5720 | 781 |
| 357 | 20230726 | 133100 | 1785755580 | 5730 | 5740 | 5780 | 5730 | 945 |
| 358 | 20230726 | 133000 | 1780336970 | 5780 | 5770 | 5780 | 5730 | 4364 |
| 359 | 20230726 | 132900 | 1755181520 | 5730 | 5730 | 5730 | 5730 | 583 |
| 360 | 20230726 | 132800 | 1751840930 | 5780 | 5730 | 5780 | 5720 | 1525 |
| 361 | 20230726 | 132700 | 1743108210 | 5720 | 5740 | 5760 | 5720 | 539 |
| 362 | 20230726 | 132600 | 1740021220 | 5750 | 5780 | 5780 | 5750 | 226 |
| 363 | 20230726 | 132500 | 1738715000 | 5780 | 5740 | 5780 | 5730 | 1091 |
| 364 | 20230726 | 132400 | 1732443220 | 5750 | 5730 | 5780 | 5730 | 507 |
| 365 | 20230726 | 132300 | 1729528950 | 5730 | 5740 | 5740 | 5730 | 319 |
| 366 | 20230726 | 132200 | 1727700070 | 5760 | 5730 | 5780 | 5730 | 2515 |
| 367 | 20230726 | 132100 | 1713199370 | 5730 | 5730 | 5760 | 5730 | 337 |
| 368 | 20230726 | 132000 | 1711266920 | 5760 | 5730 | 5760 | 5730 | 388 |
| 369 | 20230726 | 131900 | 1709043620 | 5730 | 5740 | 5760 | 5730 | 1008 |
| 370 | 20230726 | 131800 | 1703246000 | 5730 | 5720 | 5740 | 5720 | 451 |
| 371 | 20230726 | 131700 | 1700663480 | 5720 | 5730 | 5730 | 5720 | 901 |
| 372 | 20230726 | 131600 | 1695501760 | 5750 | 5730 | 5750 | 5730 | 316 |
| 373 | 20230726 | 131500 | 1693690620 | 5730 | 5740 | 5740 | 5730 | 356 |
| 374 | 20230726 | 131400 | 1691648990 | 5740 | 5720 | 5740 | 5720 | 747 |
| 375 | 20230726 | 131300 | 1687364710 | 5730 | 5730 | 5740 | 5720 | 507 |
| 376 | 20230726 | 131200 | 1684461070 | 5740 | 5730 | 5740 | 5720 | 532 |
| 377 | 20230726 | 131100 | 1681415330 | 5720 | 5720 | 5720 | 5720 | 0 |
| 378 | 20230726 | 131000 | 1681415330 | 5720 | 5740 | 5740 | 5710 | 377 |
| 379 | 20230726 | 130900 | 1679258240 | 5730 | 5730 | 5730 | 5710 | 427 |
| 380 | 20230726 | 130800 | 1676819970 | 5710 | 5730 | 5730 | 5710 | 1034 |
| 381 | 20230726 | 130700 | 1670908560 | 5740 | 5730 | 5740 | 5730 | 26 |
| 382 | 20230726 | 130600 | 1670759360 | 5710 | 5730 | 5730 | 5710 | 374 |
| 383 | 20230726 | 130500 | 1668623780 | 5710 | 5720 | 5720 | 5710 | 1028 |
| 384 | 20230726 | 130400 | 1662747710 | 5720 | 5730 | 5730 | 5720 | 348 |
| 385 | 20230726 | 130300 | 1660756670 | 5730 | 5750 | 5750 | 5730 | 97 |
| 386 | 20230726 | 130200 | 1660200420 | 5720 | 5730 | 5750 | 5720 | 641 |
| 387 | 20230726 | 130100 | 1656532790 | 5730 | 5720 | 5730 | 5720 | 253 |
| 388 | 20230726 | 130000 | 1655085610 | 5720 | 5720 | 5720 | 5720 | 318 |
| 389 | 20230726 | 125900 | 1653266650 | 5730 | 5730 | 5730 | 5730 | 1177 |
| 390 | 20230726 | 125800 | 1646522440 | 5730 | 5750 | 5750 | 5730 | 253 |
| 391 | 20230726 | 125700 | 1645069970 | 5770 | 5770 | 5780 | 5770 | 155 |
| 392 | 20230726 | 125600 | 1644175530 | 5740 | 5750 | 5750 | 5740 | 720 |
| 393 | 20230726 | 125500 | 1640039570 | 5770 | 5750 | 5770 | 5750 | 382 |
| 394 | 20230726 | 125400 | 1637842560 | 5750 | 5750 | 5770 | 5750 | 204 |
| 395 | 20230726 | 125300 | 1636669120 | 5750 | 5750 | 5770 | 5750 | 208 |
| 396 | 20230726 | 125200 | 1635472620 | 5750 | 5750 | 5750 | 5750 | 472 |
| 397 | 20230726 | 125100 | 1632758620 | 5750 | 5770 | 5770 | 5750 | 375 |
| 398 | 20230726 | 125000 | 1630599430 | 5770 | 5760 | 5770 | 5750 | 541 |
| 399 | 20230726 | 124900 | 1627481150 | 5750 | 5750 | 5750 | 5750 | 379 |
| 400 | 20230726 | 124800 | 1625301900 | 5750 | 5760 | 5760 | 5750 | 850 |
| 401 | 20230726 | 124700 | 1620411720 | 5740 | 5750 | 5760 | 5740 | 383 |
| 402 | 20230726 | 124600 | 1618210880 | 5750 | 5740 | 5750 | 5740 | 631 |
| 403 | 20230726 | 124500 | 1614585690 | 5730 | 5740 | 5760 | 5730 | 582 |
| 404 | 20230726 | 124400 | 1611245570 | 5740 | 5740 | 5760 | 5740 | 1328 |
| 405 | 20230726 | 124300 | 1603622390 | 5740 | 5730 | 5750 | 5720 | 848 |
| 406 | 20230726 | 124200 | 1598765210 | 5740 | 5740 | 5740 | 5720 | 373 |
| 407 | 20230726 | 124100 | 1596629190 | 5740 | 5720 | 5740 | 5720 | 389 |
| 408 | 20230726 | 124000 | 1594403650 | 5720 | 5720 | 5720 | 5720 | 174 |
| 409 | 20230726 | 123900 | 1593408370 | 5720 | 5720 | 5730 | 5720 | 1250 |
| 410 | 20230726 | 123800 | 1586258140 | 5730 | 5720 | 5730 | 5720 | 597 |
| 411 | 20230726 | 123700 | 1582837720 | 5710 | 5720 | 5720 | 5710 | 51 |
| 412 | 20230726 | 123600 | 1582546050 | 5720 | 5710 | 5720 | 5710 | 224 |
| 413 | 20230726 | 123500 | 1581266510 | 5710 | 5720 | 5720 | 5710 | 3858 |
| 414 | 20230726 | 123400 | 1559229210 | 5720 | 5730 | 5730 | 5720 | 2232 |
| 415 | 20230726 | 123300 | 1546461940 | 5740 | 5730 | 5740 | 5730 | 252 |
| 416 | 20230726 | 123200 | 1545017750 | 5730 | 5730 | 5730 | 5720 | 2654 |
| 417 | 20230726 | 123100 | 1529810680 | 5740 | 5750 | 5760 | 5740 | 1344 |
| 418 | 20230726 | 123000 | 1522092460 | 5750 | 5750 | 5750 | 5750 | 1 |
| 419 | 20230726 | 122900 | 1522086710 | 5750 | 5760 | 5760 | 5750 | 52 |
| 420 | 20230726 | 122800 | 1521787250 | 5760 | 5740 | 5760 | 5740 | 171 |
| 421 | 20230726 | 122700 | 1520805270 | 5740 | 5740 | 5750 | 5740 | 252 |
| 422 | 20230726 | 122600 | 1519358510 | 5750 | 5760 | 5760 | 5750 | 94 |
| 423 | 20230726 | 122500 | 1518817780 | 5740 | 5740 | 5740 | 5740 | 5 |
| 424 | 20230726 | 122400 | 1518789080 | 5760 | 5730 | 5760 | 5730 | 242 |
| 425 | 20230726 | 122300 | 1517401730 | 5730 | 5750 | 5750 | 5730 | 566 |
| 426 | 20230726 | 122200 | 1514151630 | 5750 | 5740 | 5750 | 5740 | 935 |
| 427 | 20230726 | 122100 | 1508780380 | 5750 | 5740 | 5750 | 5740 | 29 |
| 428 | 20230726 | 122000 | 1508613690 | 5740 | 5730 | 5740 | 5730 | 990 |
| 429 | 20230726 | 121900 | 1502937300 | 5730 | 5750 | 5750 | 5730 | 1127 |
| 430 | 20230726 | 121800 | 1496468300 | 5740 | 5750 | 5750 | 5740 | 30 |
| 431 | 20230726 | 121700 | 1496295870 | 5740 | 5740 | 5740 | 5740 | 5 |
| 432 | 20230726 | 121600 | 1496267170 | 5740 | 5740 | 5740 | 5740 | 0 |
| 433 | 20230726 | 121500 | 1496267170 | 5740 | 5750 | 5750 | 5740 | 1207 |
| 434 | 20230726 | 121400 | 1489338760 | 5760 | 5760 | 5760 | 5760 | 33 |
| 435 | 20230726 | 121300 | 1489148680 | 5750 | 5740 | 5750 | 5740 | 16 |
| 436 | 20230726 | 121200 | 1489056740 | 5750 | 5750 | 5750 | 5750 | 650 |
| 437 | 20230726 | 121100 | 1485319240 | 5740 | 5740 | 5740 | 5740 | 20 |
| 438 | 20230726 | 121000 | 1485204440 | 5740 | 5740 | 5740 | 5740 | 301 |
| 439 | 20230726 | 120900 | 1483476700 | 5740 | 5740 | 5740 | 5730 | 437 |
| 440 | 20230726 | 120800 | 1480969440 | 5750 | 5750 | 5750 | 5750 | 2159 |
| 441 | 20230726 | 120700 | 1468555190 | 5760 | 5750 | 5760 | 5750 | 353 |
| 442 | 20230726 | 120600 | 1466524960 | 5750 | 5760 | 5760 | 5750 | 475 |
| 443 | 20230726 | 120500 | 1463793700 | 5760 | 5760 | 5760 | 5760 | 579 |
| 444 | 20230726 | 120400 | 1460458660 | 5760 | 5770 | 5770 | 5760 | 29 |
| 445 | 20230726 | 120300 | 1460291400 | 5770 | 5770 | 5770 | 5770 | 85 |
| 446 | 20230726 | 120200 | 1459800950 | 5770 | 5770 | 5770 | 5770 | 22 |
| 447 | 20230726 | 120100 | 1459674010 | 5760 | 5760 | 5760 | 5760 | 0 |
| 448 | 20230726 | 120000 | 1459674010 | 5760 | 5770 | 5770 | 5760 | 254 |
| 449 | 20230726 | 115900 | 1458208470 | 5780 | 5770 | 5780 | 5770 | 1029 |
| 450 | 20230726 | 115800 | 1452270910 | 5780 | 5780 | 5780 | 5780 | 23 |
| 451 | 20230726 | 115700 | 1452137970 | 5770 | 5770 | 5770 | 5770 | 160 |
| 452 | 20230726 | 115600 | 1451214770 | 5770 | 5780 | 5780 | 5770 | 29 |
| 453 | 20230726 | 115500 | 1451047220 | 5780 | 5780 | 5780 | 5780 | 28 |
| 454 | 20230726 | 115400 | 1450885380 | 5780 | 5790 | 5790 | 5780 | 24 |
| 455 | 20230726 | 115300 | 1450746430 | 5790 | 5790 | 5790 | 5790 | 33 |
| 456 | 20230726 | 115200 | 1450555360 | 5760 | 5780 | 5780 | 5760 | 269 |
| 457 | 20230726 | 115100 | 1449004620 | 5780 | 5780 | 5780 | 5780 | 10 |
| 458 | 20230726 | 115000 | 1448946820 | 5760 | 5780 | 5780 | 5760 | 1581 |
| 459 | 20230726 | 114900 | 1439827860 | 5790 | 5790 | 5790 | 5790 | 23 |
| 460 | 20230726 | 114800 | 1439694690 | 5780 | 5780 | 5780 | 5780 | 6 |
| 461 | 20230726 | 114700 | 1439660010 | 5790 | 5780 | 5790 | 5780 | 58 |
| 462 | 20230726 | 114600 | 1439324220 | 5770 | 5770 | 5770 | 5770 | 0 |
| 463 | 20230726 | 114500 | 1439324220 | 5770 | 5800 | 5800 | 5770 | 2573 |
| 464 | 20230726 | 114400 | 1424414060 | 5810 | 5810 | 5810 | 5780 | 37 |
| 465 | 20230726 | 114300 | 1424199270 | 5810 | 5810 | 5810 | 5810 | 0 |
| 466 | 20230726 | 114200 | 1424199270 | 5810 | 5810 | 5810 | 5810 | 22 |
| 467 | 20230726 | 114100 | 1424071450 | 5810 | 5800 | 5810 | 5800 | 146 |
| 468 | 20230726 | 114000 | 1423223930 | 5770 | 5800 | 5800 | 5770 | 4430 |
| 469 | 20230726 | 113900 | 1397620120 | 5810 | 5810 | 5810 | 5810 | 22 |
| 470 | 20230726 | 113800 | 1397492300 | 5790 | 5800 | 5800 | 5790 | 150 |
| 471 | 20230726 | 113700 | 1396623670 | 5790 | 5810 | 5810 | 5790 | 323 |
| 472 | 20230726 | 113600 | 1394750320 | 5800 | 5800 | 5800 | 5800 | 5 |
| 473 | 20230726 | 113500 | 1394721320 | 5810 | 5810 | 5810 | 5810 | 46 |
| 474 | 20230726 | 113400 | 1394454060 | 5810 | 5810 | 5810 | 5810 | 1 |
| 475 | 20230726 | 113300 | 1394448250 | 5800 | 5800 | 5800 | 5800 | 1 |
| 476 | 20230726 | 113200 | 1394442450 | 5810 | 5800 | 5810 | 5800 | 33 |
| 477 | 20230726 | 113100 | 1394250780 | 5810 | 5810 | 5810 | 5810 | 65 |
| 478 | 20230726 | 113000 | 1393873130 | 5810 | 5800 | 5810 | 5800 | 689 |
| 479 | 20230726 | 112900 | 1389876710 | 5800 | 5800 | 5800 | 5800 | 36 |
| 480 | 20230726 | 112800 | 1389667910 | 5790 | 5800 | 5800 | 5790 | 291 |
| 481 | 20230726 | 112700 | 1387982700 | 5800 | 5810 | 5810 | 5800 | 50 |
| 482 | 20230726 | 112600 | 1387692250 | 5810 | 5810 | 5810 | 5810 | 0 |
| 483 | 20230726 | 112500 | 1387692250 | 5810 | 5800 | 5810 | 5800 | 332 |
| 484 | 20230726 | 112400 | 1385766420 | 5790 | 5790 | 5790 | 5790 | 10 |
| 485 | 20230726 | 112300 | 1385708520 | 5790 | 5800 | 5800 | 5790 | 29 |
| 486 | 20230726 | 112200 | 1385540380 | 5800 | 5800 | 5800 | 5800 | 34 |
| 487 | 20230726 | 112100 | 1385343180 | 5810 | 5800 | 5810 | 5790 | 287 |
| 488 | 20230726 | 112000 | 1383679560 | 5810 | 5810 | 5810 | 5810 | 18 |
| 489 | 20230726 | 111900 | 1383574980 | 5800 | 5810 | 5810 | 5800 | 6 |
| 490 | 20230726 | 111800 | 1383540170 | 5800 | 5810 | 5810 | 5800 | 59 |
| 491 | 20230726 | 111700 | 1383197520 | 5810 | 5810 | 5810 | 5810 | 11 |
| 492 | 20230726 | 111600 | 1383133610 | 5810 | 5790 | 5810 | 5790 | 44 |
| 493 | 20230726 | 111500 | 1382878390 | 5800 | 5790 | 5800 | 5790 | 506 |
| 494 | 20230726 | 111400 | 1379948640 | 5800 | 5800 | 5800 | 5800 | 1184 |
| 495 | 20230726 | 111300 | 1373081440 | 5820 | 5820 | 5820 | 5820 | 22 |
| 496 | 20230726 | 111200 | 1372953400 | 5800 | 5790 | 5800 | 5790 | 2177 |
| 497 | 20230726 | 111100 | 1360327000 | 5790 | 5790 | 5790 | 5790 | 761 |
| 498 | 20230726 | 111000 | 1355920810 | 5790 | 5790 | 5790 | 5790 | 46 |
| 499 | 20230726 | 110900 | 1355654470 | 5790 | 5790 | 5790 | 5790 | 53 |
| 500 | 20230726 | 110800 | 1355347600 | 5780 | 5780 | 5780 | 5780 | 453 |
| 501 | 20230726 | 110700 | 1352729260 | 5790 | 5810 | 5810 | 5790 | 1922 |
| 502 | 20230726 | 110600 | 1341572090 | 5830 | 5830 | 5830 | 5830 | 24 |
| 503 | 20230726 | 110500 | 1341432170 | 5830 | 5820 | 5830 | 5820 | 927 |
| 504 | 20230726 | 110400 | 1336036790 | 5820 | 5820 | 5820 | 5820 | 23 |
| 505 | 20230726 | 110300 | 1335902930 | 5820 | 5810 | 5830 | 5810 | 2499 |
| 506 | 20230726 | 110200 | 1321358890 | 5800 | 5810 | 5810 | 5790 | 940 |
| 507 | 20230726 | 110100 | 1315906780 | 5820 | 5820 | 5820 | 5820 | 47 |
| 508 | 20230726 | 110000 | 1315633240 | 5820 | 5820 | 5820 | 5820 | 1 |
| 509 | 20230726 | 105900 | 1315627420 | 5810 | 5820 | 5820 | 5810 | 91 |
| 510 | 20230726 | 105800 | 1315097810 | 5820 | 5810 | 5820 | 5800 | 77 |
| 511 | 20230726 | 105700 | 1314650450 | 5820 | 5820 | 5820 | 5820 | 56 |
| 512 | 20230726 | 105600 | 1314324530 | 5830 | 5820 | 5830 | 5820 | 2472 |
| 513 | 20230726 | 105500 | 1299937420 | 5780 | 5800 | 5820 | 5780 | 225 |
| 514 | 20230726 | 105400 | 1298633230 | 5800 | 5810 | 5810 | 5800 | 280 |
| 515 | 20230726 | 105300 | 1297009010 | 5820 | 5820 | 5820 | 5820 | 23 |
| 516 | 20230726 | 105200 | 1296875150 | 5820 | 5800 | 5820 | 5800 | 260 |
| 517 | 20230726 | 105100 | 1295366950 | 5800 | 5800 | 5800 | 5800 | 2 |
| 518 | 20230726 | 105000 | 1295355350 | 5800 | 5760 | 5800 | 5760 | 1945 |
| 519 | 20230726 | 104900 | 1284113180 | 5730 | 5740 | 5760 | 5700 | 3373 |
| 520 | 20230726 | 104800 | 1264786110 | 5760 | 5720 | 5760 | 5710 | 2070 |
| 521 | 20230726 | 104700 | 1252907010 | 5740 | 5750 | 5750 | 5720 | 2058 |
| 522 | 20230726 | 104600 | 1241107820 | 5770 | 5770 | 5770 | 5720 | 10320 |
| 523 | 20230726 | 104500 | 1181976370 | 5780 | 5770 | 5780 | 5770 | 25 |
| 524 | 20230726 | 104400 | 1181832010 | 5770 | 5800 | 5800 | 5770 | 106 |
| 525 | 20230726 | 104300 | 1181219010 | 5800 | 5780 | 5800 | 5780 | 1200 |
| 526 | 20230726 | 104200 | 1174273940 | 5750 | 5770 | 5780 | 5750 | 532 |
| 527 | 20230726 | 104100 | 1171209980 | 5760 | 5760 | 5760 | 5760 | 167 |
| 528 | 20230726 | 104000 | 1170248060 | 5780 | 5760 | 5780 | 5760 | 528 |
| 529 | 20230726 | 103900 | 1167203220 | 5780 | 5780 | 5780 | 5780 | 46 |
| 530 | 20230726 | 103800 | 1166937340 | 5780 | 5770 | 5780 | 5760 | 1132 |
| 531 | 20230726 | 103700 | 1160415850 | 5780 | 5790 | 5790 | 5780 | 101 |
| 532 | 20230726 | 103600 | 1159832060 | 5750 | 5770 | 5780 | 5750 | 4046 |
| 533 | 20230726 | 103500 | 1136532290 | 5780 | 5790 | 5790 | 5780 | 264 |
| 534 | 20230726 | 103400 | 1135006130 | 5790 | 5820 | 5820 | 5790 | 1094 |
| 535 | 20230726 | 103300 | 1128670870 | 5820 | 5770 | 5820 | 5770 | 1469 |
| 536 | 20230726 | 103200 | 1120157830 | 5780 | 5790 | 5790 | 5770 | 7788 |
| 537 | 20230726 | 103100 | 1075178100 | 5790 | 5800 | 5800 | 5790 | 13 |
| 538 | 20230726 | 103000 | 1075102800 | 5800 | 5790 | 5810 | 5790 | 103 |
| 539 | 20230726 | 102900 | 1074506400 | 5780 | 5790 | 5790 | 5780 | 667 |
| 540 | 20230726 | 102800 | 1070650640 | 5800 | 5810 | 5810 | 5800 | 62 |
| 541 | 20230726 | 102700 | 1070291030 | 5800 | 5800 | 5800 | 5790 | 112 |
| 542 | 20230726 | 102600 | 1069641530 | 5780 | 5790 | 5790 | 5780 | 1933 |
| 543 | 20230726 | 102500 | 1058468190 | 5790 | 5800 | 5800 | 5790 | 3776 |
| 544 | 20230726 | 102400 | 1036581180 | 5800 | 5810 | 5810 | 5800 | 2550 |
| 545 | 20230726 | 102300 | 1021790820 | 5830 | 5830 | 5830 | 5830 | 0 |
| 546 | 20230726 | 102200 | 1021790820 | 5830 | 5830 | 5830 | 5830 | 11 |
| 547 | 20230726 | 102100 | 1021726690 | 5830 | 5820 | 5830 | 5820 | 99 |
| 548 | 20230726 | 102000 | 1021150500 | 5840 | 5840 | 5850 | 5820 | 2051 |
| 549 | 20230726 | 101900 | 1009172670 | 5810 | 5820 | 5840 | 5810 | 358 |
| 550 | 20230726 | 101800 | 1007090360 | 5840 | 5830 | 5840 | 5830 | 11 |
| 551 | 20230726 | 101700 | 1007026220 | 5840 | 5820 | 5840 | 5820 | 556 |
| 552 | 20230726 | 101600 | 1003790170 | 5830 | 5830 | 5830 | 5830 | 457 |
| 553 | 20230726 | 101500 | 1001125860 | 5830 | 5840 | 5840 | 5820 | 142 |
| 554 | 20230726 | 101400 | 1000297850 | 5840 | 5810 | 5840 | 5810 | 390 |
| 555 | 20230726 | 101300 | 998029170 | 5810 | 5810 | 5830 | 5800 | 303 |
| 556 | 20230726 | 101200 | 996271610 | 5800 | 5790 | 5810 | 5790 | 890 |
| 557 | 20230726 | 101100 | 991100760 | 5810 | 5800 | 5820 | 5780 | 3085 |
| 558 | 20230726 | 101000 | 973184070 | 5780 | 5790 | 5800 | 5780 | 1871 |
| 559 | 20230726 | 100900 | 962358500 | 5780 | 5780 | 5780 | 5780 | 546 |
| 560 | 20230726 | 100800 | 959202620 | 5790 | 5800 | 5800 | 5790 | 1220 |
| 561 | 20230726 | 100700 | 952134740 | 5810 | 5810 | 5810 | 5800 | 4532 |
| 562 | 20230726 | 100600 | 925838140 | 5800 | 5810 | 5810 | 5800 | 10844 |
| 563 | 20230726 | 100500 | 862939420 | 5810 | 5810 | 5810 | 5810 | 150 |
| 564 | 20230726 | 100400 | 862067920 | 5810 | 5810 | 5810 | 5800 | 6999 |
| 565 | 20230726 | 100300 | 821468730 | 5810 | 5810 | 5840 | 5810 | 2004 |
| 566 | 20230726 | 100200 | 809817100 | 5800 | 5820 | 5820 | 5800 | 2597 |
| 567 | 20230726 | 100100 | 794725370 | 5840 | 5820 | 5840 | 5800 | 2517 |
| 568 | 20230726 | 100000 | 780122660 | 5840 | 5810 | 5850 | 5800 | 28591 |
| 569 | 20230726 | 095900 | 614196930 | 5820 | 5830 | 5830 | 5820 | 213 |
| 570 | 20230726 | 095800 | 612957030 | 5830 | 5840 | 5840 | 5830 | 560 |
| 571 | 20230726 | 095700 | 609691630 | 5840 | 5850 | 5850 | 5840 | 55 |
| 572 | 20230726 | 095600 | 609370220 | 5850 | 5850 | 5850 | 5850 | 119 |
| 573 | 20230726 | 095500 | 608674070 | 5860 | 5870 | 5870 | 5860 | 12 |
| 574 | 20230726 | 095400 | 608603690 | 5850 | 5870 | 5870 | 5850 | 379 |
| 575 | 20230726 | 095300 | 606379780 | 5870 | 5860 | 5870 | 5860 | 193 |
| 576 | 20230726 | 095200 | 605247230 | 5850 | 5880 | 5880 | 5830 | 748 |
| 577 | 20230726 | 095100 | 600867920 | 5820 | 5870 | 5880 | 5820 | 3037 |
| 578 | 20230726 | 095000 | 583170690 | 5870 | 5850 | 5900 | 5850 | 1328 |
| 579 | 20230726 | 094900 | 575393930 | 5850 | 5860 | 5900 | 5800 | 19767 |
| 580 | 20230726 | 094800 | 460396190 | 5850 | 5850 | 5850 | 5850 | 150 |
| 581 | 20230726 | 094700 | 459518690 | 5850 | 5890 | 5890 | 5850 | 918 |
| 582 | 20230726 | 094600 | 454142710 | 5880 | 5880 | 5900 | 5840 | 11643 |
| 583 | 20230726 | 094500 | 385972500 | 5880 | 5910 | 5910 | 5880 | 970 |
| 584 | 20230726 | 094400 | 380268710 | 5900 | 5900 | 5900 | 5900 | 52 |
| 585 | 20230726 | 094300 | 379961910 | 5930 | 5900 | 5930 | 5880 | 1400 |
| 586 | 20230726 | 094200 | 371705300 | 5910 | 5910 | 5910 | 5910 | 0 |
| 587 | 20230726 | 094100 | 371705300 | 5910 | 5930 | 5930 | 5910 | 267 |
| 588 | 20230726 | 094000 | 370123990 | 5940 | 5940 | 5940 | 5940 | 0 |
| 589 | 20230726 | 093900 | 370123990 | 5940 | 5940 | 5940 | 5940 | 128 |
| 590 | 20230726 | 093800 | 369363670 | 5940 | 5950 | 5950 | 5940 | 24 |
| 591 | 20230726 | 093700 | 369221050 | 5960 | 5930 | 5960 | 5930 | 1209 |
| 592 | 20230726 | 093600 | 362037080 | 5920 | 5920 | 5920 | 5920 | 146 |
| 593 | 20230726 | 093500 | 361172760 | 5920 | 5920 | 5950 | 5900 | 1070 |
| 594 | 20230726 | 093400 | 354842600 | 5920 | 5940 | 5940 | 5920 | 264 |
| 595 | 20230726 | 093300 | 353277100 | 5960 | 5960 | 5960 | 5960 | 0 |
| 596 | 20230726 | 093200 | 353277100 | 5960 | 5950 | 5960 | 5950 | 40 |
| 597 | 20230726 | 093100 | 353039000 | 5960 | 5960 | 5960 | 5960 | 16 |
| 598 | 20230726 | 093000 | 352943640 | 5960 | 5950 | 5960 | 5950 | 31 |
| 599 | 20230726 | 092900 | 352759180 | 5920 | 5920 | 5930 | 5920 | 1138 |
| 600 | 20230726 | 092800 | 346019980 | 5920 | 5920 | 5920 | 5920 | 431 |
| 601 | 20230726 | 092700 | 343468460 | 5920 | 5900 | 5920 | 5900 | 601 |
| 602 | 20230726 | 092600 | 339922540 | 5880 | 5910 | 5920 | 5880 | 975 |
| 603 | 20230726 | 092500 | 334183010 | 5900 | 5900 | 5900 | 5880 | 7075 |
| 604 | 20230726 | 092400 | 292458510 | 5900 | 5900 | 5900 | 5890 | 1704 |
| 605 | 20230726 | 092300 | 282415920 | 5920 | 5910 | 5920 | 5910 | 20 |
| 606 | 20230726 | 092200 | 282297630 | 5920 | 5900 | 5920 | 5900 | 66 |
| 607 | 20230726 | 092100 | 281908210 | 5900 | 5880 | 5900 | 5880 | 4157 |
| 608 | 20230726 | 092000 | 257402210 | 5890 | 5910 | 5910 | 5890 | 2377 |
| 609 | 20230726 | 091900 | 243381600 | 5950 | 5950 | 5950 | 5950 | 18 |
| 610 | 20230726 | 091800 | 243274500 | 5910 | 5920 | 5920 | 5880 | 5687 |
| 611 | 20230726 | 091700 | 209749270 | 5920 | 5950 | 5950 | 5900 | 10554 |
| 612 | 20230726 | 091600 | 147306050 | 5950 | 5960 | 5960 | 5950 | 2595 |
| 613 | 20230726 | 091500 | 131864370 | 5960 | 5970 | 5970 | 5960 | 80 |
| 614 | 20230726 | 091400 | 131387060 | 5990 | 5990 | 5990 | 5990 | 17 |
| 615 | 20230726 | 091300 | 131285230 | 5990 | 6000 | 6000 | 5970 | 1852 |
| 616 | 20230726 | 091200 | 120185430 | 6010 | 5990 | 6010 | 5990 | 1132 |
| 617 | 20230726 | 091100 | 113393770 | 5990 | 5990 | 6030 | 5990 | 546 |
| 618 | 20230726 | 091000 | 110123190 | 6010 | 6050 | 6050 | 6000 | 612 |
| 619 | 20230726 | 090900 | 106449140 | 6000 | 5950 | 6040 | 5950 | 2561 |
| 620 | 20230726 | 090800 | 91200530 | 5930 | 5930 | 5930 | 5920 | 879 |
| 621 | 20230726 | 090700 | 85991460 | 5930 | 5950 | 5950 | 5930 | 2640 |
| 622 | 20230726 | 090600 | 70325260 | 5950 | 5950 | 5960 | 5930 | 1756 |
| 623 | 20230726 | 090500 | 59890900 | 5930 | 5930 | 5930 | 5930 | 3113 |
| 624 | 20230726 | 090400 | 41430810 | 5940 | 5960 | 5960 | 5940 | 2434 |
| 625 | 20230726 | 090300 | 26957170 | 5960 | 5980 | 5980 | 5960 | 356 |
| 626 | 20230726 | 090200 | 24835120 | 5990 | 6030 | 6030 | 5990 | 4084 |
| 627 | 20230726 | 090100 | 307300 | 6050 | 6050 | 6050 | 6050 | 10 |
| 628 | 20230726 | 090000 | 246800 | 6020 | 6020 | 6020 | 6010 | 41 |