28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 183200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 3092 |
| 3 | 20230724 | 183100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20230724 | 183000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20230724 | 182900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20230724 | 182800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20230724 | 182700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20230724 | 182600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20230724 | 182500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20230724 | 182400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20230724 | 182300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20230724 | 182200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20230724 | 182100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20230724 | 182000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20230724 | 181900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20230724 | 181800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20230724 | 181700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20230724 | 181600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20230724 | 181500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20230724 | 181400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20230724 | 181300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20230724 | 181200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20230724 | 181100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20230724 | 181000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20230724 | 180900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20230724 | 180800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20230724 | 180700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20230724 | 180600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20230724 | 180500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20230724 | 180400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20230724 | 180300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20230724 | 180200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 3092 |
| 33 | 20230724 | 180100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20230724 | 180000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20230724 | 175900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20230724 | 175800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20230724 | 175700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20230724 | 175600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20230724 | 175500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20230724 | 175400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20230724 | 175300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20230724 | 175200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20230724 | 175100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20230724 | 175000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20230724 | 174900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20230724 | 174800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20230724 | 174700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20230724 | 174600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20230724 | 174500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20230724 | 174400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20230724 | 174300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20230724 | 174200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20230724 | 174100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20230724 | 174000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20230724 | 173900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20230724 | 173800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20230724 | 173700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20230724 | 173600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20230724 | 173500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20230724 | 173400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20230724 | 173300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20230724 | 173200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 3092 |
| 63 | 20230724 | 173100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20230724 | 173000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20230724 | 172900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20230724 | 172800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20230724 | 172700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20230724 | 172600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20230724 | 172500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20230724 | 172400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20230724 | 172300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20230724 | 172200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20230724 | 172100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20230724 | 172000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20230724 | 171900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20230724 | 171800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20230724 | 171700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20230724 | 171600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20230724 | 171500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20230724 | 171400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20230724 | 171300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20230724 | 171200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20230724 | 171100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20230724 | 171000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20230724 | 170900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20230724 | 170800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20230724 | 170700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20230724 | 170600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20230724 | 170500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20230724 | 170400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20230724 | 170300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20230724 | 170200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 3092 |
| 93 | 20230724 | 170100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20230724 | 170000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20230724 | 165900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20230724 | 165800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20230724 | 165700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20230724 | 165600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20230724 | 165500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20230724 | 165400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20230724 | 165300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20230724 | 165200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20230724 | 165100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20230724 | 165000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20230724 | 164900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20230724 | 164800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20230724 | 164700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20230724 | 164600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20230724 | 164500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20230724 | 164400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20230724 | 164300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20230724 | 164200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20230724 | 164100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20230724 | 164000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20230724 | 163900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20230724 | 163800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20230724 | 163700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20230724 | 163600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20230724 | 163500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20230724 | 163400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20230724 | 163300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20230724 | 163200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 3092 |
| 123 | 20230724 | 163100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20230724 | 163000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20230724 | 162900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20230724 | 162800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20230724 | 162700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20230724 | 162600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20230724 | 162500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20230724 | 162400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20230724 | 162300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20230724 | 162200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20230724 | 162100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20230724 | 162000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20230724 | 161900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20230724 | 161800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20230724 | 161700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20230724 | 161600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20230724 | 161500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20230724 | 161400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20230724 | 161300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20230724 | 161200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20230724 | 161100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20230724 | 161000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20230724 | 160900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20230724 | 160800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20230724 | 160700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20230724 | 160600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20230724 | 160500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20230724 | 160400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20230724 | 160300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20230724 | 160200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 3092 |
| 153 | 20230724 | 160100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20230724 | 160000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20230724 | 155900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20230724 | 155800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20230724 | 155700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20230724 | 155600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20230724 | 155500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20230724 | 155400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20230724 | 155300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20230724 | 155200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20230724 | 155100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20230724 | 155000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20230724 | 154900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20230724 | 154800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20230724 | 154700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20230724 | 154600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20230724 | 154500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20230724 | 154400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20230724 | 154300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20230724 | 154200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20230724 | 154100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20230724 | 154000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20230724 | 153900 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20230724 | 153800 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20230724 | 153700 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20230724 | 153600 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20230724 | 153500 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20230724 | 153400 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20230724 | 153300 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20230724 | 153200 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 3092 |
| 183 | 20230724 | 153100 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20230724 | 153000 | 2249076250 | 5550 | 5550 | 5550 | 5550 | 3092 |
| 185 | 20230724 | 152900 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20230724 | 152800 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20230724 | 152700 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20230724 | 152600 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20230724 | 152500 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20230724 | 152400 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20230724 | 152300 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20230724 | 152200 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20230724 | 152100 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20230724 | 152000 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20230724 | 151900 | 2231915650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20230724 | 151800 | 2231915650 | 5550 | 5590 | 5590 | 5550 | 257 |
| 197 | 20230724 | 151700 | 2230488490 | 5550 | 5580 | 5580 | 5550 | 1148 |
| 198 | 20230724 | 151600 | 2224110790 | 5550 | 5580 | 5580 | 5550 | 49 |
| 199 | 20230724 | 151500 | 2223838210 | 5580 | 5570 | 5580 | 5570 | 1501 |
| 200 | 20230724 | 151400 | 2215463280 | 5580 | 5580 | 5580 | 5580 | 420 |
| 201 | 20230724 | 151300 | 2213119680 | 5580 | 5580 | 5580 | 5580 | 23 |
| 202 | 20230724 | 151200 | 2212991340 | 5580 | 5580 | 5580 | 5580 | 671 |
| 203 | 20230724 | 151100 | 2209247160 | 5580 | 5550 | 5580 | 5550 | 602 |
| 204 | 20230724 | 151000 | 2205906000 | 5550 | 5550 | 5560 | 5540 | 1345 |
| 205 | 20230724 | 150900 | 2198443230 | 5540 | 5540 | 5540 | 5540 | 0 |
| 206 | 20230724 | 150800 | 2198443230 | 5540 | 5570 | 5570 | 5540 | 4752 |
| 207 | 20230724 | 150700 | 2172068380 | 5560 | 5560 | 5560 | 5560 | 394 |
| 208 | 20230724 | 150600 | 2169877740 | 5560 | 5570 | 5570 | 5560 | 191 |
| 209 | 20230724 | 150500 | 2168815670 | 5570 | 5570 | 5570 | 5570 | 9 |
| 210 | 20230724 | 150400 | 2168765540 | 5560 | 5570 | 5570 | 5550 | 741 |
| 211 | 20230724 | 150300 | 2164652570 | 5550 | 5560 | 5560 | 5550 | 204 |
| 212 | 20230724 | 150200 | 2163518830 | 5550 | 5560 | 5560 | 5550 | 1184 |
| 213 | 20230724 | 150100 | 2156939460 | 5550 | 5550 | 5550 | 5550 | 20 |
| 214 | 20230724 | 150000 | 2156828460 | 5560 | 5560 | 5570 | 5560 | 47 |
| 215 | 20230724 | 145900 | 2156567080 | 5550 | 5550 | 5550 | 5550 | 460 |
| 216 | 20230724 | 145800 | 2154014080 | 5550 | 5550 | 5550 | 5550 | 26 |
| 217 | 20230724 | 145700 | 2153869780 | 5550 | 5550 | 5550 | 5550 | 58 |
| 218 | 20230724 | 145600 | 2153547880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 219 | 20230724 | 145500 | 2153547880 | 5550 | 5550 | 5550 | 5550 | 10 |
| 220 | 20230724 | 145400 | 2153492380 | 5570 | 5550 | 5570 | 5550 | 1760 |
| 221 | 20230724 | 145300 | 2143694380 | 5550 | 5550 | 5550 | 5550 | 12 |
| 222 | 20230724 | 145200 | 2143627780 | 5550 | 5550 | 5550 | 5550 | 12 |
| 223 | 20230724 | 145100 | 2143561180 | 5570 | 5550 | 5570 | 5550 | 1264 |
| 224 | 20230724 | 145000 | 2136545880 | 5560 | 5560 | 5560 | 5560 | 314 |
| 225 | 20230724 | 144900 | 2134800040 | 5560 | 5570 | 5580 | 5560 | 1397 |
| 226 | 20230724 | 144800 | 2127027320 | 5570 | 5560 | 5570 | 5560 | 50 |
| 227 | 20230724 | 144700 | 2126749220 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20230724 | 144600 | 2126749220 | 5560 | 5570 | 5570 | 5560 | 18 |
| 229 | 20230724 | 144500 | 2126649130 | 5570 | 5570 | 5570 | 5570 | 5 |
| 230 | 20230724 | 144400 | 2126621280 | 5570 | 5570 | 5570 | 5570 | 0 |
| 231 | 20230724 | 144300 | 2126621280 | 5570 | 5570 | 5570 | 5560 | 1464 |
| 232 | 20230724 | 144200 | 2118469130 | 5580 | 5580 | 5580 | 5580 | 99 |
| 233 | 20230724 | 144100 | 2117916710 | 5570 | 5570 | 5570 | 5570 | 2 |
| 234 | 20230724 | 144000 | 2117905570 | 5580 | 5580 | 5580 | 5580 | 5 |
| 235 | 20230724 | 143900 | 2117877670 | 5580 | 5580 | 5580 | 5580 | 3 |
| 236 | 20230724 | 143800 | 2117860930 | 5590 | 5580 | 5590 | 5580 | 808 |
| 237 | 20230724 | 143700 | 2113344840 | 5590 | 5590 | 5590 | 5590 | 0 |
| 238 | 20230724 | 143600 | 2113344840 | 5590 | 5570 | 5590 | 5560 | 1101 |
| 239 | 20230724 | 143500 | 2107207580 | 5570 | 5570 | 5570 | 5570 | 0 |
| 240 | 20230724 | 143400 | 2107207580 | 5570 | 5570 | 5570 | 5570 | 0 |
| 241 | 20230724 | 143300 | 2107207580 | 5570 | 5570 | 5570 | 5570 | 0 |
| 242 | 20230724 | 143200 | 2107207580 | 5570 | 5570 | 5570 | 5570 | 185 |
| 243 | 20230724 | 143100 | 2106177130 | 5570 | 5570 | 5570 | 5570 | 1000 |
| 244 | 20230724 | 143000 | 2100607130 | 5550 | 5560 | 5560 | 5550 | 2000 |
| 245 | 20230724 | 142900 | 2089502490 | 5560 | 5560 | 5560 | 5560 | 193 |
| 246 | 20230724 | 142800 | 2088429410 | 5560 | 5560 | 5560 | 5560 | 0 |
| 247 | 20230724 | 142700 | 2088429410 | 5560 | 5560 | 5560 | 5560 | 500 |
| 248 | 20230724 | 142600 | 2085649410 | 5560 | 5560 | 5560 | 5560 | 30 |
| 249 | 20230724 | 142500 | 2085482610 | 5560 | 5600 | 5600 | 5560 | 232 |
| 250 | 20230724 | 142400 | 2084188690 | 5570 | 5580 | 5580 | 5570 | 843 |
| 251 | 20230724 | 142300 | 2079484760 | 5580 | 5590 | 5590 | 5580 | 2646 |
| 252 | 20230724 | 142200 | 2064718450 | 5590 | 5590 | 5590 | 5590 | 43 |
| 253 | 20230724 | 142100 | 2064478080 | 5590 | 5590 | 5590 | 5590 | 76 |
| 254 | 20230724 | 142000 | 2064053240 | 5590 | 5590 | 5590 | 5590 | 4 |
| 255 | 20230724 | 141900 | 2064030880 | 5590 | 5590 | 5590 | 5590 | 26 |
| 256 | 20230724 | 141800 | 2063885540 | 5600 | 5600 | 5600 | 5600 | 100 |
| 257 | 20230724 | 141700 | 2063325540 | 5600 | 5600 | 5600 | 5600 | 623 |
| 258 | 20230724 | 141600 | 2059836740 | 5600 | 5600 | 5600 | 5590 | 163 |
| 259 | 20230724 | 141500 | 2058925260 | 5590 | 5590 | 5590 | 5590 | 10 |
| 260 | 20230724 | 141400 | 2058869360 | 5580 | 5560 | 5580 | 5560 | 2167 |
| 261 | 20230724 | 141300 | 2046797680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 262 | 20230724 | 141200 | 2046797680 | 5550 | 5550 | 5550 | 5550 | 13 |
| 263 | 20230724 | 141100 | 2046725530 | 5550 | 5550 | 5550 | 5550 | 23 |
| 264 | 20230724 | 141000 | 2046597880 | 5540 | 5540 | 5540 | 5540 | 0 |
| 265 | 20230724 | 140900 | 2046597880 | 5540 | 5560 | 5560 | 5540 | 500 |
| 266 | 20230724 | 140800 | 2043827620 | 5540 | 5540 | 5540 | 5540 | 100 |
| 267 | 20230724 | 140700 | 2043273620 | 5530 | 5530 | 5530 | 5530 | 0 |
| 268 | 20230724 | 140600 | 2043273620 | 5530 | 5540 | 5540 | 5530 | 300 |
| 269 | 20230724 | 140500 | 2041613850 | 5520 | 5580 | 5580 | 5520 | 4767 |
| 270 | 20230724 | 140400 | 2015216110 | 5580 | 5580 | 5580 | 5580 | 112 |
| 271 | 20230724 | 140300 | 2014591150 | 5580 | 5580 | 5580 | 5580 | 372 |
| 272 | 20230724 | 140200 | 2012515390 | 5570 | 5550 | 5570 | 5550 | 3296 |
| 273 | 20230724 | 140100 | 1994178690 | 5550 | 5550 | 5550 | 5550 | 441 |
| 274 | 20230724 | 140000 | 1991731140 | 5540 | 5550 | 5550 | 5540 | 250 |
| 275 | 20230724 | 135900 | 1990345330 | 5550 | 5550 | 5550 | 5550 | 26 |
| 276 | 20230724 | 135800 | 1990201030 | 5550 | 5560 | 5560 | 5550 | 1100 |
| 277 | 20230724 | 135700 | 1984095970 | 5560 | 5560 | 5560 | 5560 | 0 |
| 278 | 20230724 | 135600 | 1984095970 | 5560 | 5560 | 5560 | 5560 | 1 |
| 279 | 20230724 | 135500 | 1984090410 | 5560 | 5550 | 5560 | 5550 | 26 |
| 280 | 20230724 | 135400 | 1983946010 | 5570 | 5570 | 5570 | 5570 | 0 |
| 281 | 20230724 | 135300 | 1983946010 | 5570 | 5550 | 5570 | 5550 | 445 |
| 282 | 20230724 | 135200 | 1981476240 | 5550 | 5530 | 5550 | 5510 | 4389 |
| 283 | 20230724 | 135100 | 1957252630 | 5530 | 5530 | 5530 | 5530 | 0 |
| 284 | 20230724 | 135000 | 1957252630 | 5530 | 5560 | 5580 | 5530 | 3014 |
| 285 | 20230724 | 134900 | 1940533410 | 5550 | 5550 | 5550 | 5550 | 0 |
| 286 | 20230724 | 134800 | 1940533410 | 5550 | 5550 | 5560 | 5550 | 337 |
| 287 | 20230724 | 134700 | 1938662560 | 5550 | 5550 | 5550 | 5540 | 285 |
| 288 | 20230724 | 134600 | 1937081810 | 5550 | 5550 | 5550 | 5550 | 204 |
| 289 | 20230724 | 134500 | 1935949610 | 5550 | 5560 | 5560 | 5550 | 391 |
| 290 | 20230724 | 134400 | 1933779360 | 5550 | 5550 | 5550 | 5550 | 4 |
| 291 | 20230724 | 134300 | 1933757160 | 5560 | 5560 | 5560 | 5540 | 1989 |
| 292 | 20230724 | 134200 | 1922715350 | 5580 | 5580 | 5580 | 5580 | 477 |
| 293 | 20230724 | 134100 | 1920053690 | 5530 | 5530 | 5530 | 5530 | 100 |
| 294 | 20230724 | 134000 | 1919500690 | 5530 | 5560 | 5560 | 5530 | 744 |
| 295 | 20230724 | 133900 | 1915384050 | 5540 | 5550 | 5550 | 5540 | 3700 |
| 296 | 20230724 | 133800 | 1894881030 | 5540 | 5600 | 5600 | 5540 | 800 |
| 297 | 20230724 | 133700 | 1890445720 | 5550 | 5610 | 5610 | 5550 | 1512 |
| 298 | 20230724 | 133600 | 1882044060 | 5570 | 5570 | 5570 | 5570 | 12 |
| 299 | 20230724 | 133500 | 1881977220 | 5570 | 5560 | 5570 | 5560 | 227 |
| 300 | 20230724 | 133400 | 1880713360 | 5560 | 5610 | 5610 | 5560 | 386 |
| 301 | 20230724 | 133300 | 1878567150 | 5610 | 5610 | 5610 | 5610 | 10 |
| 302 | 20230724 | 133200 | 1878511050 | 5610 | 5610 | 5610 | 5610 | 70 |
| 303 | 20230724 | 133100 | 1878118350 | 5610 | 5610 | 5610 | 5610 | 11 |
| 304 | 20230724 | 133000 | 1878056640 | 5610 | 5610 | 5610 | 5610 | 0 |
| 305 | 20230724 | 132900 | 1878056640 | 5610 | 5610 | 5610 | 5610 | 0 |
| 306 | 20230724 | 132800 | 1878056640 | 5610 | 5570 | 5610 | 5550 | 64 |
| 307 | 20230724 | 132700 | 1877700380 | 5550 | 5570 | 5570 | 5550 | 1202 |
| 308 | 20230724 | 132600 | 1871016450 | 5570 | 5570 | 5620 | 5570 | 422 |
| 309 | 20230724 | 132500 | 1868664910 | 5620 | 5580 | 5620 | 5580 | 134 |
| 310 | 20230724 | 132400 | 1867916390 | 5580 | 5580 | 5580 | 5580 | 0 |
| 311 | 20230724 | 132300 | 1867916390 | 5580 | 5580 | 5580 | 5580 | 147 |
| 312 | 20230724 | 132200 | 1867096130 | 5580 | 5580 | 5580 | 5580 | 1330 |
| 313 | 20230724 | 132100 | 1859674730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 314 | 20230724 | 132000 | 1859674730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 315 | 20230724 | 131900 | 1859674730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 316 | 20230724 | 131800 | 1859674730 | 5580 | 5580 | 5580 | 5580 | 70 |
| 317 | 20230724 | 131700 | 1859284130 | 5580 | 5580 | 5580 | 5580 | 100 |
| 318 | 20230724 | 131600 | 1858726130 | 5580 | 5580 | 5580 | 5580 | 44 |
| 319 | 20230724 | 131500 | 1858480610 | 5580 | 5580 | 5580 | 5580 | 120 |
| 320 | 20230724 | 131400 | 1857811010 | 5580 | 5590 | 5590 | 5580 | 72 |
| 321 | 20230724 | 131300 | 1857408850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 322 | 20230724 | 131200 | 1857408850 | 5620 | 5620 | 5620 | 5620 | 3 |
| 323 | 20230724 | 131100 | 1857391990 | 5600 | 5620 | 5620 | 5600 | 3015 |
| 324 | 20230724 | 131000 | 1840507970 | 5620 | 5620 | 5620 | 5620 | 2 |
| 325 | 20230724 | 130900 | 1840496730 | 5610 | 5610 | 5610 | 5610 | 58 |
| 326 | 20230724 | 130800 | 1840171350 | 5610 | 5610 | 5610 | 5610 | 157 |
| 327 | 20230724 | 130700 | 1839290580 | 5610 | 5610 | 5610 | 5610 | 136 |
| 328 | 20230724 | 130600 | 1838527620 | 5620 | 5620 | 5620 | 5620 | 90 |
| 329 | 20230724 | 130500 | 1838021820 | 5620 | 5620 | 5620 | 5620 | 9 |
| 330 | 20230724 | 130400 | 1837971240 | 5620 | 5610 | 5620 | 5610 | 449 |
| 331 | 20230724 | 130300 | 1835447870 | 5610 | 5610 | 5610 | 5610 | 0 |
| 332 | 20230724 | 130200 | 1835447870 | 5610 | 5610 | 5610 | 5610 | 0 |
| 333 | 20230724 | 130100 | 1835447870 | 5610 | 5610 | 5610 | 5610 | 1 |
| 334 | 20230724 | 130000 | 1835442260 | 5610 | 5610 | 5610 | 5610 | 82 |
| 335 | 20230724 | 125900 | 1834982240 | 5610 | 5610 | 5610 | 5610 | 67 |
| 336 | 20230724 | 125800 | 1834606370 | 5610 | 5600 | 5610 | 5600 | 3 |
| 337 | 20230724 | 125700 | 1834589560 | 5600 | 5600 | 5600 | 5600 | 51 |
| 338 | 20230724 | 125600 | 1834303960 | 5600 | 5600 | 5600 | 5600 | 10 |
| 339 | 20230724 | 125500 | 1834247960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 340 | 20230724 | 125400 | 1834247960 | 5600 | 5600 | 5600 | 5600 | 27 |
| 341 | 20230724 | 125300 | 1834096760 | 5560 | 5560 | 5600 | 5560 | 43 |
| 342 | 20230724 | 125200 | 1833857640 | 5550 | 5550 | 5550 | 5550 | 0 |
| 343 | 20230724 | 125100 | 1833857640 | 5550 | 5550 | 5550 | 5550 | 1400 |
| 344 | 20230724 | 125000 | 1826087640 | 5550 | 5550 | 5550 | 5550 | 0 |
| 345 | 20230724 | 124900 | 1826087640 | 5550 | 5580 | 5580 | 5550 | 761 |
| 346 | 20230724 | 124800 | 1821857220 | 5600 | 5600 | 5600 | 5600 | 54 |
| 347 | 20230724 | 124700 | 1821554820 | 5600 | 5600 | 5600 | 5600 | 99 |
| 348 | 20230724 | 124600 | 1821000420 | 5600 | 5600 | 5600 | 5600 | 2 |
| 349 | 20230724 | 124500 | 1820989220 | 5600 | 5600 | 5600 | 5600 | 495 |
| 350 | 20230724 | 124400 | 1818217220 | 5590 | 5590 | 5590 | 5590 | 95 |
| 351 | 20230724 | 124300 | 1817686170 | 5590 | 5580 | 5590 | 5580 | 107 |
| 352 | 20230724 | 124200 | 1817088200 | 5560 | 5560 | 5560 | 5560 | 1 |
| 353 | 20230724 | 124100 | 1817082640 | 5560 | 5570 | 5570 | 5560 | 518 |
| 354 | 20230724 | 124000 | 1814202550 | 5590 | 5590 | 5590 | 5590 | 154 |
| 355 | 20230724 | 123900 | 1813341690 | 5590 | 5590 | 5590 | 5590 | 0 |
| 356 | 20230724 | 123800 | 1813341690 | 5590 | 5580 | 5590 | 5580 | 383 |
| 357 | 20230724 | 123700 | 1811203810 | 5570 | 5570 | 5580 | 5570 | 297 |
| 358 | 20230724 | 123600 | 1809547890 | 5580 | 5560 | 5580 | 5560 | 828 |
| 359 | 20230724 | 123500 | 1804943650 | 5560 | 5560 | 5560 | 5560 | 201 |
| 360 | 20230724 | 123400 | 1803826090 | 5550 | 5550 | 5550 | 5550 | 0 |
| 361 | 20230724 | 123300 | 1803826090 | 5550 | 5550 | 5550 | 5550 | 0 |
| 362 | 20230724 | 123200 | 1803826090 | 5550 | 5590 | 5590 | 5550 | 221 |
| 363 | 20230724 | 123100 | 1802599020 | 5550 | 5560 | 5560 | 5550 | 700 |
| 364 | 20230724 | 123000 | 1798712280 | 5560 | 5580 | 5590 | 5560 | 1374 |
| 365 | 20230724 | 122900 | 1791072360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 366 | 20230724 | 122800 | 1791072360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 367 | 20230724 | 122700 | 1791072360 | 5560 | 5560 | 5560 | 5560 | 2 |
| 368 | 20230724 | 122600 | 1791061240 | 5550 | 5550 | 5550 | 5550 | 0 |
| 369 | 20230724 | 122500 | 1791061240 | 5550 | 5560 | 5570 | 5550 | 3240 |
| 370 | 20230724 | 122400 | 1773074330 | 5550 | 5560 | 5560 | 5550 | 975 |
| 371 | 20230724 | 122300 | 1767657380 | 5570 | 5570 | 5570 | 5570 | 19 |
| 372 | 20230724 | 122200 | 1767551550 | 5570 | 5570 | 5570 | 5570 | 45 |
| 373 | 20230724 | 122100 | 1767300900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 374 | 20230724 | 122000 | 1767300900 | 5570 | 5570 | 5570 | 5570 | 2066 |
| 375 | 20230724 | 121900 | 1755793280 | 5580 | 5580 | 5580 | 5580 | 1 |
| 376 | 20230724 | 121800 | 1755787700 | 5580 | 5590 | 5590 | 5580 | 1397 |
| 377 | 20230724 | 121700 | 1747983420 | 5590 | 5600 | 5600 | 5590 | 895 |
| 378 | 20230724 | 121600 | 1742976370 | 5600 | 5580 | 5600 | 5580 | 351 |
| 379 | 20230724 | 121500 | 1741012380 | 5580 | 5590 | 5590 | 5580 | 270 |
| 380 | 20230724 | 121400 | 1739505180 | 5610 | 5590 | 5610 | 5590 | 162 |
| 381 | 20230724 | 121300 | 1738599180 | 5580 | 5590 | 5590 | 5580 | 450 |
| 382 | 20230724 | 121200 | 1736087180 | 5590 | 5590 | 5590 | 5590 | 35 |
| 383 | 20230724 | 121100 | 1735891530 | 5620 | 5600 | 5620 | 5600 | 100 |
| 384 | 20230724 | 121000 | 1735330030 | 5600 | 5590 | 5600 | 5590 | 464 |
| 385 | 20230724 | 120900 | 1732734270 | 5610 | 5610 | 5610 | 5610 | 2 |
| 386 | 20230724 | 120800 | 1732723050 | 5600 | 5600 | 5600 | 5600 | 177 |
| 387 | 20230724 | 120700 | 1731731850 | 5600 | 5610 | 5610 | 5600 | 294 |
| 388 | 20230724 | 120600 | 1730085230 | 5600 | 5600 | 5600 | 5600 | 1 |
| 389 | 20230724 | 120500 | 1730079630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 390 | 20230724 | 120400 | 1730079630 | 5610 | 5600 | 5610 | 5600 | 637 |
| 391 | 20230724 | 120300 | 1726508360 | 5610 | 5610 | 5610 | 5610 | 69 |
| 392 | 20230724 | 120200 | 1726121270 | 5610 | 5610 | 5610 | 5610 | 12 |
| 393 | 20230724 | 120100 | 1726053950 | 5610 | 5610 | 5610 | 5610 | 178 |
| 394 | 20230724 | 120000 | 1725055370 | 5640 | 5590 | 5640 | 5590 | 965 |
| 395 | 20230724 | 115900 | 1719651130 | 5590 | 5580 | 5590 | 5580 | 1285 |
| 396 | 20230724 | 115800 | 1712468430 | 5570 | 5560 | 5570 | 5560 | 946 |
| 397 | 20230724 | 115700 | 1707199510 | 5560 | 5560 | 5560 | 5560 | 0 |
| 398 | 20230724 | 115600 | 1707199510 | 5560 | 5560 | 5560 | 5560 | 0 |
| 399 | 20230724 | 115500 | 1707199510 | 5560 | 5560 | 5560 | 5560 | 18 |
| 400 | 20230724 | 115400 | 1707099430 | 5560 | 5560 | 5560 | 5560 | 701 |
| 401 | 20230724 | 115300 | 1703201870 | 5570 | 5570 | 5570 | 5570 | 126 |
| 402 | 20230724 | 115200 | 1702500050 | 5580 | 5580 | 5580 | 5580 | 600 |
| 403 | 20230724 | 115100 | 1699152050 | 5580 | 5580 | 5580 | 5580 | 500 |
| 404 | 20230724 | 115000 | 1696362050 | 5550 | 5560 | 5560 | 5550 | 10085 |
| 405 | 20230724 | 114900 | 1640355760 | 5560 | 5560 | 5560 | 5560 | 450 |
| 406 | 20230724 | 114800 | 1637853760 | 5570 | 5570 | 5570 | 5570 | 983 |
| 407 | 20230724 | 114700 | 1632378450 | 5570 | 5570 | 5570 | 5570 | 300 |
| 408 | 20230724 | 114600 | 1630707450 | 5570 | 5570 | 5570 | 5570 | 122 |
| 409 | 20230724 | 114500 | 1630027910 | 5570 | 5570 | 5570 | 5570 | 8 |
| 410 | 20230724 | 114400 | 1629983350 | 5590 | 5560 | 5590 | 5560 | 160 |
| 411 | 20230724 | 114300 | 1629092250 | 5560 | 5560 | 5560 | 5560 | 100 |
| 412 | 20230724 | 114200 | 1628536250 | 5560 | 5560 | 5560 | 5560 | 100 |
| 413 | 20230724 | 114100 | 1627980250 | 5570 | 5570 | 5570 | 5570 | 200 |
| 414 | 20230724 | 114000 | 1626866250 | 5570 | 5580 | 5580 | 5570 | 186 |
| 415 | 20230724 | 113900 | 1625829980 | 5580 | 5570 | 5580 | 5570 | 290 |
| 416 | 20230724 | 113800 | 1624214470 | 5570 | 5590 | 5590 | 5570 | 1193 |
| 417 | 20230724 | 113700 | 1617554450 | 5600 | 5590 | 5600 | 5590 | 352 |
| 418 | 20230724 | 113600 | 1615586750 | 5600 | 5600 | 5600 | 5600 | 223 |
| 419 | 20230724 | 113500 | 1614337950 | 5600 | 5600 | 5600 | 5600 | 1032 |
| 420 | 20230724 | 113400 | 1608558750 | 5610 | 5610 | 5610 | 5610 | 25 |
| 421 | 20230724 | 113300 | 1608418500 | 5610 | 5610 | 5630 | 5610 | 22 |
| 422 | 20230724 | 113200 | 1608295060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 423 | 20230724 | 113100 | 1608295060 | 5600 | 5600 | 5600 | 5600 | 38 |
| 424 | 20230724 | 113000 | 1608082260 | 5600 | 5610 | 5650 | 5600 | 1126 |
| 425 | 20230724 | 112900 | 1601755860 | 5650 | 5650 | 5650 | 5650 | 0 |
| 426 | 20230724 | 112800 | 1601755860 | 5650 | 5650 | 5650 | 5650 | 200 |
| 427 | 20230724 | 112700 | 1600625860 | 5650 | 5650 | 5650 | 5650 | 67 |
| 428 | 20230724 | 112600 | 1600247310 | 5650 | 5620 | 5650 | 5620 | 800 |
| 429 | 20230724 | 112500 | 1595739650 | 5590 | 5560 | 5630 | 5560 | 545 |
| 430 | 20230724 | 112400 | 1592689170 | 5590 | 5560 | 5590 | 5550 | 1490 |
| 431 | 20230724 | 112300 | 1584416190 | 5560 | 5560 | 5560 | 5560 | 151 |
| 432 | 20230724 | 112200 | 1583576630 | 5550 | 5600 | 5600 | 5550 | 4765 |
| 433 | 20230724 | 112100 | 1557047690 | 5590 | 5590 | 5590 | 5590 | 40 |
| 434 | 20230724 | 112000 | 1556824090 | 5590 | 5600 | 5600 | 5590 | 190 |
| 435 | 20230724 | 111900 | 1555760690 | 5640 | 5590 | 5640 | 5590 | 191 |
| 436 | 20230724 | 111800 | 1554683500 | 5590 | 5570 | 5650 | 5570 | 302 |
| 437 | 20230724 | 111700 | 1552979840 | 5570 | 5570 | 5570 | 5570 | 589 |
| 438 | 20230724 | 111600 | 1549699110 | 5600 | 5620 | 5620 | 5570 | 3813 |
| 439 | 20230724 | 111500 | 1528424050 | 5630 | 5630 | 5630 | 5630 | 0 |
| 440 | 20230724 | 111400 | 1528424050 | 5630 | 5630 | 5630 | 5630 | 1 |
| 441 | 20230724 | 111300 | 1528418420 | 5640 | 5600 | 5650 | 5600 | 22 |
| 442 | 20230724 | 111200 | 1528295130 | 5600 | 5600 | 5600 | 5600 | 14 |
| 443 | 20230724 | 111100 | 1528216730 | 5600 | 5600 | 5600 | 5600 | 50 |
| 444 | 20230724 | 111000 | 1527936730 | 5600 | 5600 | 5600 | 5600 | 438 |
| 445 | 20230724 | 110900 | 1525483930 | 5600 | 5630 | 5630 | 5600 | 1709 |
| 446 | 20230724 | 110800 | 1515888160 | 5630 | 5650 | 5660 | 5630 | 863 |
| 447 | 20230724 | 110700 | 1511024370 | 5660 | 5660 | 5660 | 5660 | 400 |
| 448 | 20230724 | 110600 | 1508760370 | 5660 | 5670 | 5670 | 5660 | 51 |
| 449 | 20230724 | 110500 | 1508471700 | 5670 | 5670 | 5670 | 5670 | 5 |
| 450 | 20230724 | 110400 | 1508443350 | 5690 | 5690 | 5690 | 5690 | 678 |
| 451 | 20230724 | 110300 | 1504585530 | 5690 | 5690 | 5690 | 5690 | 50 |
| 452 | 20230724 | 110200 | 1504301030 | 5690 | 5690 | 5690 | 5690 | 2 |
| 453 | 20230724 | 110100 | 1504289650 | 5700 | 5700 | 5700 | 5700 | 0 |
| 454 | 20230724 | 110000 | 1504289650 | 5700 | 5700 | 5700 | 5700 | 202 |
| 455 | 20230724 | 105900 | 1503138250 | 5700 | 5670 | 5700 | 5670 | 2112 |
| 456 | 20230724 | 105800 | 1491113530 | 5700 | 5670 | 5700 | 5610 | 5957 |
| 457 | 20230724 | 105700 | 1457229920 | 5690 | 5590 | 5690 | 5590 | 1752 |
| 458 | 20230724 | 105600 | 1447365070 | 5590 | 5590 | 5590 | 5590 | 48 |
| 459 | 20230724 | 105500 | 1447096750 | 5590 | 5600 | 5600 | 5590 | 719 |
| 460 | 20230724 | 105400 | 1443076450 | 5600 | 5600 | 5600 | 5600 | 24 |
| 461 | 20230724 | 105300 | 1442942050 | 5600 | 5600 | 5600 | 5600 | 1981 |
| 462 | 20230724 | 105200 | 1431848450 | 5600 | 5620 | 5620 | 5600 | 4470 |
| 463 | 20230724 | 105100 | 1406793990 | 5620 | 5620 | 5620 | 5620 | 0 |
| 464 | 20230724 | 105000 | 1406793990 | 5620 | 5650 | 5650 | 5620 | 114 |
| 465 | 20230724 | 104900 | 1406153280 | 5610 | 5660 | 5660 | 5610 | 1042 |
| 466 | 20230724 | 104800 | 1400296330 | 5670 | 5670 | 5670 | 5670 | 71 |
| 467 | 20230724 | 104700 | 1399893760 | 5670 | 5670 | 5670 | 5670 | 2 |
| 468 | 20230724 | 104600 | 1399882420 | 5680 | 5670 | 5680 | 5670 | 11 |
| 469 | 20230724 | 104500 | 1399819950 | 5620 | 5680 | 5680 | 5620 | 510 |
| 470 | 20230724 | 104400 | 1396950700 | 5690 | 5680 | 5690 | 5680 | 159 |
| 471 | 20230724 | 104300 | 1396046570 | 5690 | 5690 | 5690 | 5690 | 4 |
| 472 | 20230724 | 104200 | 1396023810 | 5640 | 5670 | 5690 | 5640 | 1585 |
| 473 | 20230724 | 104100 | 1387036790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 474 | 20230724 | 104000 | 1387036790 | 5680 | 5650 | 5680 | 5650 | 937 |
| 475 | 20230724 | 103900 | 1381721910 | 5650 | 5640 | 5650 | 5640 | 526 |
| 476 | 20230724 | 103800 | 1378750270 | 5640 | 5640 | 5640 | 5630 | 712 |
| 477 | 20230724 | 103700 | 1374735660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 478 | 20230724 | 103600 | 1374735660 | 5640 | 5640 | 5640 | 5640 | 5 |
| 479 | 20230724 | 103500 | 1374707460 | 5650 | 5650 | 5650 | 5650 | 1 |
| 480 | 20230724 | 103400 | 1374701810 | 5610 | 5610 | 5610 | 5610 | 10 |
| 481 | 20230724 | 103300 | 1374645710 | 5610 | 5620 | 5620 | 5600 | 1898 |
| 482 | 20230724 | 103200 | 1364006270 | 5650 | 5630 | 5650 | 5620 | 56 |
| 483 | 20230724 | 103100 | 1363691460 | 5630 | 5600 | 5640 | 5600 | 1333 |
| 484 | 20230724 | 103000 | 1356180970 | 5600 | 5600 | 5600 | 5600 | 61 |
| 485 | 20230724 | 102900 | 1355839370 | 5600 | 5590 | 5600 | 5590 | 98 |
| 486 | 20230724 | 102800 | 1355290580 | 5590 | 5590 | 5590 | 5580 | 284 |
| 487 | 20230724 | 102700 | 1353705510 | 5580 | 5580 | 5600 | 5580 | 500 |
| 488 | 20230724 | 102600 | 1350911510 | 5580 | 5580 | 5580 | 5580 | 37 |
| 489 | 20230724 | 102500 | 1350705050 | 5580 | 5570 | 5600 | 5570 | 119 |
| 490 | 20230724 | 102400 | 1350041790 | 5560 | 5630 | 5630 | 5560 | 3522 |
| 491 | 20230724 | 102300 | 1330337670 | 5630 | 5640 | 5640 | 5610 | 233 |
| 492 | 20230724 | 102200 | 1329026080 | 5620 | 5620 | 5620 | 5610 | 339 |
| 493 | 20230724 | 102100 | 1327121030 | 5620 | 5610 | 5620 | 5610 | 215 |
| 494 | 20230724 | 102000 | 1325913180 | 5610 | 5620 | 5620 | 5610 | 1158 |
| 495 | 20230724 | 101900 | 1319406600 | 5630 | 5630 | 5630 | 5630 | 93 |
| 496 | 20230724 | 101800 | 1318883010 | 5630 | 5640 | 5640 | 5630 | 1199 |
| 497 | 20230724 | 101700 | 1312127590 | 5640 | 5640 | 5650 | 5640 | 21 |
| 498 | 20230724 | 101600 | 1312009140 | 5640 | 5630 | 5640 | 5630 | 88 |
| 499 | 20230724 | 101500 | 1311512850 | 5640 | 5640 | 5640 | 5640 | 99 |
| 500 | 20230724 | 101400 | 1310954490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 501 | 20230724 | 101300 | 1310954490 | 5640 | 5630 | 5640 | 5630 | 570 |
| 502 | 20230724 | 101200 | 1307744690 | 5620 | 5620 | 5620 | 5620 | 1490 |
| 503 | 20230724 | 101100 | 1299370890 | 5630 | 5640 | 5640 | 5630 | 212 |
| 504 | 20230724 | 101000 | 1298177210 | 5640 | 5640 | 5640 | 5640 | 1 |
| 505 | 20230724 | 100900 | 1298171570 | 5640 | 5640 | 5650 | 5630 | 448 |
| 506 | 20230724 | 100800 | 1295643590 | 5650 | 5650 | 5650 | 5650 | 64 |
| 507 | 20230724 | 100700 | 1295281990 | 5640 | 5640 | 5650 | 5640 | 144 |
| 508 | 20230724 | 100600 | 1294469750 | 5640 | 5640 | 5650 | 5630 | 1066 |
| 509 | 20230724 | 100500 | 1288457860 | 5650 | 5650 | 5650 | 5650 | 190 |
| 510 | 20230724 | 100400 | 1287384360 | 5660 | 5640 | 5660 | 5630 | 2987 |
| 511 | 20230724 | 100300 | 1270539660 | 5620 | 5600 | 5630 | 5600 | 2363 |
| 512 | 20230724 | 100200 | 1257264900 | 5610 | 5600 | 5610 | 5600 | 4057 |
| 513 | 20230724 | 100100 | 1234535180 | 5600 | 5550 | 5600 | 5540 | 4442 |
| 514 | 20230724 | 100000 | 1209860620 | 5540 | 5550 | 5550 | 5540 | 1036 |
| 515 | 20230724 | 095900 | 1204118510 | 5540 | 5560 | 5570 | 5540 | 998 |
| 516 | 20230724 | 095800 | 1198586560 | 5570 | 5570 | 5570 | 5560 | 820 |
| 517 | 20230724 | 095700 | 1194026980 | 5580 | 5540 | 5580 | 5490 | 7487 |
| 518 | 20230724 | 095600 | 1152716150 | 5500 | 5560 | 5560 | 5500 | 6719 |
| 519 | 20230724 | 095500 | 1115664850 | 5500 | 5560 | 5600 | 5500 | 10773 |
| 520 | 20230724 | 095400 | 1056072050 | 5600 | 5600 | 5600 | 5510 | 10841 |
| 521 | 20230724 | 095300 | 995950360 | 5590 | 5610 | 5610 | 5580 | 13282 |
| 522 | 20230724 | 095200 | 921685650 | 5600 | 5620 | 5630 | 5600 | 4833 |
| 523 | 20230724 | 095100 | 894602190 | 5630 | 5630 | 5630 | 5630 | 720 |
| 524 | 20230724 | 095000 | 890548590 | 5630 | 5620 | 5630 | 5620 | 200 |
| 525 | 20230724 | 094900 | 889423590 | 5620 | 5640 | 5640 | 5620 | 2651 |
| 526 | 20230724 | 094800 | 874510150 | 5640 | 5650 | 5660 | 5640 | 864 |
| 527 | 20230724 | 094700 | 869631270 | 5640 | 5640 | 5640 | 5640 | 978 |
| 528 | 20230724 | 094600 | 864115350 | 5650 | 5640 | 5650 | 5640 | 1183 |
| 529 | 20230724 | 094500 | 857441490 | 5640 | 5690 | 5690 | 5630 | 1621 |
| 530 | 20230724 | 094400 | 848267570 | 5690 | 5670 | 5690 | 5630 | 1477 |
| 531 | 20230724 | 094300 | 839929160 | 5670 | 5680 | 5680 | 5670 | 1819 |
| 532 | 20230724 | 094200 | 829613320 | 5680 | 5690 | 5690 | 5680 | 542 |
| 533 | 20230724 | 094100 | 826534750 | 5690 | 5700 | 5700 | 5680 | 218 |
| 534 | 20230724 | 094000 | 825293450 | 5700 | 5700 | 5700 | 5700 | 132 |
| 535 | 20230724 | 093900 | 824541050 | 5700 | 5710 | 5720 | 5700 | 791 |
| 536 | 20230724 | 093800 | 820025060 | 5710 | 5720 | 5720 | 5710 | 39 |
| 537 | 20230724 | 093700 | 819802180 | 5700 | 5700 | 5710 | 5700 | 643 |
| 538 | 20230724 | 093600 | 816136580 | 5700 | 5710 | 5710 | 5690 | 907 |
| 539 | 20230724 | 093500 | 810966490 | 5710 | 5720 | 5720 | 5700 | 6081 |
| 540 | 20230724 | 093400 | 776278560 | 5730 | 5740 | 5740 | 5730 | 302 |
| 541 | 20230724 | 093300 | 774548090 | 5740 | 5680 | 5740 | 5680 | 2579 |
| 542 | 20230724 | 093200 | 759860740 | 5660 | 5650 | 5670 | 5650 | 1618 |
| 543 | 20230724 | 093100 | 750699770 | 5630 | 5680 | 5680 | 5630 | 2183 |
| 544 | 20230724 | 093000 | 738396470 | 5670 | 5660 | 5680 | 5650 | 751 |
| 545 | 20230724 | 092900 | 734145740 | 5660 | 5680 | 5680 | 5660 | 700 |
| 546 | 20230724 | 092800 | 730179000 | 5690 | 5680 | 5690 | 5680 | 867 |
| 547 | 20230724 | 092700 | 725253940 | 5680 | 5690 | 5690 | 5680 | 259 |
| 548 | 20230724 | 092600 | 723782000 | 5690 | 5690 | 5690 | 5690 | 110 |
| 549 | 20230724 | 092500 | 723156100 | 5700 | 5690 | 5700 | 5670 | 2549 |
| 550 | 20230724 | 092400 | 708652890 | 5690 | 5680 | 5690 | 5680 | 523 |
| 551 | 20230724 | 092300 | 705680550 | 5680 | 5670 | 5680 | 5630 | 145 |
| 552 | 20230724 | 092200 | 704860160 | 5670 | 5670 | 5670 | 5670 | 646 |
| 553 | 20230724 | 092100 | 701197340 | 5670 | 5600 | 5670 | 5600 | 7217 |
| 554 | 20230724 | 092000 | 660537920 | 5600 | 5640 | 5640 | 5600 | 1966 |
| 555 | 20230724 | 091900 | 649508440 | 5620 | 5630 | 5640 | 5620 | 457 |
| 556 | 20230724 | 091800 | 646934530 | 5630 | 5590 | 5630 | 5560 | 7316 |
| 557 | 20230724 | 091700 | 606041800 | 5600 | 5650 | 5650 | 5590 | 5140 |
| 558 | 20230724 | 091600 | 577240830 | 5630 | 5630 | 5660 | 5620 | 590 |
| 559 | 20230724 | 091500 | 573905140 | 5640 | 5660 | 5680 | 5640 | 3808 |
| 560 | 20230724 | 091400 | 552364110 | 5660 | 5560 | 5680 | 5550 | 4966 |
| 561 | 20230724 | 091300 | 524484750 | 5560 | 5550 | 5590 | 5510 | 5155 |
| 562 | 20230724 | 091200 | 495802550 | 5520 | 5570 | 5570 | 5510 | 3494 |
| 563 | 20230724 | 091100 | 476515810 | 5570 | 5570 | 5590 | 5510 | 6978 |
| 564 | 20230724 | 091000 | 437858960 | 5560 | 5690 | 5690 | 5550 | 5141 |
| 565 | 20230724 | 090900 | 409183680 | 5690 | 5760 | 5840 | 5520 | 3409 |
| 566 | 20230724 | 090800 | 389797650 | 5840 | 5430 | 5840 | 5430 | 22769 |
| 567 | 20230724 | 090700 | 263559940 | 5470 | 5470 | 5470 | 5470 | 0 |
| 568 | 20230724 | 090600 | 263559940 | 5470 | 5580 | 5600 | 5470 | 5856 |
| 569 | 20230724 | 090500 | 231390560 | 5610 | 5750 | 5790 | 5470 | 20181 |
| 570 | 20230724 | 090400 | 117664790 | 5780 | 5840 | 5840 | 5760 | 2254 |
| 571 | 20230724 | 090300 | 104564960 | 5840 | 5810 | 5860 | 5800 | 3706 |
| 572 | 20230724 | 090200 | 83039860 | 5810 | 5830 | 5960 | 5700 | 7300 |
| 573 | 20230724 | 090100 | 40596480 | 5820 | 6060 | 6060 | 5810 | 5600 |
| 574 | 20230724 | 090000 | 7361180 | 6060 | 6070 | 6070 | 6050 | 1213 |