30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 1970 |
| 3 | 20230726 | 191500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20230726 | 191400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20230726 | 191300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20230726 | 191200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20230726 | 191100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20230726 | 191000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20230726 | 190900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20230726 | 190800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20230726 | 190700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20230726 | 190600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20230726 | 190500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20230726 | 190400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20230726 | 190300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20230726 | 190200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20230726 | 190100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20230726 | 190000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20230726 | 185900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20230726 | 185800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20230726 | 185700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20230726 | 185600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20230726 | 185500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20230726 | 185400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20230726 | 185300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20230726 | 185200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20230726 | 185100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20230726 | 185000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20230726 | 184900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20230726 | 184800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20230726 | 184700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20230726 | 184600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 1970 |
| 33 | 20230726 | 184500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20230726 | 184400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20230726 | 184300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20230726 | 184200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20230726 | 184100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20230726 | 184000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20230726 | 183900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20230726 | 183800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20230726 | 183700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20230726 | 183600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20230726 | 183500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20230726 | 183400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20230726 | 183300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20230726 | 183200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20230726 | 183100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20230726 | 183000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20230726 | 182900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20230726 | 182800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20230726 | 182700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20230726 | 182600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20230726 | 182500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20230726 | 182400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20230726 | 182300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20230726 | 182200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20230726 | 182100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20230726 | 182000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20230726 | 181900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20230726 | 181800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20230726 | 181700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20230726 | 181600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 1970 |
| 63 | 20230726 | 181500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20230726 | 181400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20230726 | 181300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20230726 | 181200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20230726 | 181100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20230726 | 181000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20230726 | 180900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20230726 | 180800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20230726 | 180700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20230726 | 180600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20230726 | 180500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20230726 | 180400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20230726 | 180300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20230726 | 180200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20230726 | 180100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20230726 | 180000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20230726 | 175900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20230726 | 175800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20230726 | 175700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20230726 | 175600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20230726 | 175500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20230726 | 175400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20230726 | 175300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20230726 | 175200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20230726 | 175100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20230726 | 175000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20230726 | 174900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20230726 | 174800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20230726 | 174700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20230726 | 174600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 1970 |
| 93 | 20230726 | 174500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20230726 | 174400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20230726 | 174300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20230726 | 174200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20230726 | 174100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20230726 | 174000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20230726 | 173900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20230726 | 173800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20230726 | 173700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20230726 | 173600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20230726 | 173500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20230726 | 173400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20230726 | 173300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20230726 | 173200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20230726 | 173100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20230726 | 173000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20230726 | 172900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20230726 | 172800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20230726 | 172700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20230726 | 172600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20230726 | 172500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20230726 | 172400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20230726 | 172300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20230726 | 172200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20230726 | 172100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20230726 | 172000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20230726 | 171900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20230726 | 171800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20230726 | 171700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20230726 | 171600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 1970 |
| 123 | 20230726 | 171500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20230726 | 171400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20230726 | 171300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20230726 | 171200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20230726 | 171100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20230726 | 171000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20230726 | 170900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20230726 | 170800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20230726 | 170700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20230726 | 170600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20230726 | 170500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20230726 | 170400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20230726 | 170300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20230726 | 170200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20230726 | 170100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20230726 | 170000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20230726 | 165900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20230726 | 165800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20230726 | 165700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20230726 | 165600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20230726 | 165500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20230726 | 165400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20230726 | 165300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20230726 | 165200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20230726 | 165100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20230726 | 165000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20230726 | 164900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20230726 | 164800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20230726 | 164700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20230726 | 164600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 1970 |
| 153 | 20230726 | 164500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20230726 | 164400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20230726 | 164300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20230726 | 164200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20230726 | 164100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20230726 | 164000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20230726 | 163900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20230726 | 163800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20230726 | 163700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20230726 | 163600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20230726 | 163500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20230726 | 163400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20230726 | 163300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20230726 | 163200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20230726 | 163100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20230726 | 163000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20230726 | 162900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20230726 | 162800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20230726 | 162700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20230726 | 162600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20230726 | 162500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20230726 | 162400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20230726 | 162300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20230726 | 162200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20230726 | 162100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20230726 | 162000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20230726 | 161900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20230726 | 161800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20230726 | 161700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20230726 | 161600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 1970 |
| 183 | 20230726 | 161500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20230726 | 161400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20230726 | 161300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20230726 | 161200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20230726 | 161100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20230726 | 161000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20230726 | 160900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20230726 | 160800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20230726 | 160700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20230726 | 160600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20230726 | 160500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20230726 | 160400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20230726 | 160300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20230726 | 160200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20230726 | 160100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20230726 | 160000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20230726 | 155900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20230726 | 155800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20230726 | 155700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20230726 | 155600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20230726 | 155500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20230726 | 155400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20230726 | 155300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20230726 | 155200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20230726 | 155100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20230726 | 155000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20230726 | 154900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20230726 | 154800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20230726 | 154700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20230726 | 154600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 1970 |
| 213 | 20230726 | 154500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20230726 | 154400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20230726 | 154300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20230726 | 154200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20230726 | 154100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20230726 | 154000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20230726 | 153900 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20230726 | 153800 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20230726 | 153700 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20230726 | 153600 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20230726 | 153500 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20230726 | 153400 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20230726 | 153300 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20230726 | 153200 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20230726 | 153100 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20230726 | 153000 | 2737287810 | 5560 | 5560 | 5560 | 5560 | 1970 |
| 229 | 20230726 | 152900 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 230 | 20230726 | 152800 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 231 | 20230726 | 152700 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 232 | 20230726 | 152600 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 233 | 20230726 | 152500 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 234 | 20230726 | 152400 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 235 | 20230726 | 152300 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 236 | 20230726 | 152200 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 237 | 20230726 | 152100 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 238 | 20230726 | 152000 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 239 | 20230726 | 151900 | 2726334610 | 5550 | 5550 | 5550 | 5550 | 162 |
| 240 | 20230726 | 151800 | 2725435510 | 5550 | 5580 | 5600 | 5550 | 1702 |
| 241 | 20230726 | 151700 | 2715946160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 242 | 20230726 | 151600 | 2715946160 | 5580 | 5580 | 5580 | 5580 | 19 |
| 243 | 20230726 | 151500 | 2715840140 | 5580 | 5590 | 5590 | 5530 | 1272 |
| 244 | 20230726 | 151400 | 2708743860 | 5600 | 5520 | 5610 | 5520 | 1002 |
| 245 | 20230726 | 151300 | 2703150630 | 5520 | 5500 | 5520 | 5500 | 2004 |
| 246 | 20230726 | 151200 | 2692128250 | 5500 | 5490 | 5500 | 5490 | 2514 |
| 247 | 20230726 | 151100 | 2678305450 | 5490 | 5520 | 5520 | 5490 | 114 |
| 248 | 20230726 | 151000 | 2677679550 | 5490 | 5490 | 5490 | 5490 | 110 |
| 249 | 20230726 | 150900 | 2677075650 | 5490 | 5490 | 5520 | 5490 | 133 |
| 250 | 20230726 | 150800 | 2676344880 | 5490 | 5500 | 5500 | 5490 | 206 |
| 251 | 20230726 | 150700 | 2675213690 | 5530 | 5490 | 5530 | 5490 | 1398 |
| 252 | 20230726 | 150600 | 2667532350 | 5490 | 5490 | 5490 | 5490 | 15 |
| 253 | 20230726 | 150500 | 2667450000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 254 | 20230726 | 150400 | 2667450000 | 5490 | 5550 | 5550 | 5490 | 234 |
| 255 | 20230726 | 150300 | 2666158940 | 5490 | 5490 | 5490 | 5490 | 55 |
| 256 | 20230726 | 150200 | 2665856990 | 5490 | 5490 | 5490 | 5490 | 959 |
| 257 | 20230726 | 150100 | 2660592080 | 5490 | 5500 | 5500 | 5490 | 360 |
| 258 | 20230726 | 150000 | 2658614890 | 5510 | 5570 | 5570 | 5510 | 1048 |
| 259 | 20230726 | 145900 | 2652809550 | 5530 | 5540 | 5540 | 5530 | 1134 |
| 260 | 20230726 | 145800 | 2646538520 | 5520 | 5560 | 5560 | 5520 | 1272 |
| 261 | 20230726 | 145700 | 2639498360 | 5590 | 5540 | 5590 | 5540 | 2744 |
| 262 | 20230726 | 145600 | 2624265120 | 5520 | 5540 | 5540 | 5520 | 1121 |
| 263 | 20230726 | 145500 | 2618054800 | 5540 | 5510 | 5540 | 5510 | 1022 |
| 264 | 20230726 | 145400 | 2612397270 | 5510 | 5510 | 5510 | 5510 | 0 |
| 265 | 20230726 | 145300 | 2612397270 | 5510 | 5520 | 5520 | 5510 | 755 |
| 266 | 20230726 | 145200 | 2608236820 | 5520 | 5540 | 5540 | 5520 | 396 |
| 267 | 20230726 | 145100 | 2606043590 | 5540 | 5540 | 5540 | 5540 | 1 |
| 268 | 20230726 | 145000 | 2606038050 | 5550 | 5500 | 5550 | 5490 | 1618 |
| 269 | 20230726 | 144900 | 2597118320 | 5500 | 5500 | 5500 | 5500 | 2092 |
| 270 | 20230726 | 144800 | 2585612320 | 5500 | 5500 | 5500 | 5500 | 17 |
| 271 | 20230726 | 144700 | 2585518820 | 5510 | 5510 | 5510 | 5510 | 90 |
| 272 | 20230726 | 144600 | 2585022920 | 5500 | 5510 | 5510 | 5500 | 92 |
| 273 | 20230726 | 144500 | 2584516550 | 5520 | 5500 | 5520 | 5500 | 79 |
| 274 | 20230726 | 144400 | 2584082030 | 5500 | 5500 | 5500 | 5500 | 310 |
| 275 | 20230726 | 144300 | 2582377030 | 5490 | 5490 | 5490 | 5490 | 58 |
| 276 | 20230726 | 144200 | 2582058610 | 5510 | 5520 | 5520 | 5510 | 531 |
| 277 | 20230726 | 144100 | 2579132680 | 5520 | 5520 | 5520 | 5520 | 10 |
| 278 | 20230726 | 144000 | 2579077480 | 5520 | 5510 | 5520 | 5490 | 1599 |
| 279 | 20230726 | 143900 | 2570277730 | 5510 | 5510 | 5510 | 5510 | 734 |
| 280 | 20230726 | 143800 | 2566233390 | 5520 | 5530 | 5530 | 5520 | 1228 |
| 281 | 20230726 | 143700 | 2559453190 | 5530 | 5530 | 5530 | 5530 | 1100 |
| 282 | 20230726 | 143600 | 2553370190 | 5520 | 5530 | 5530 | 5520 | 16 |
| 283 | 20230726 | 143500 | 2553281770 | 5530 | 5530 | 5530 | 5530 | 4 |
| 284 | 20230726 | 143400 | 2553259650 | 5520 | 5530 | 5530 | 5520 | 373 |
| 285 | 20230726 | 143300 | 2551198370 | 5540 | 5540 | 5540 | 5540 | 10 |
| 286 | 20230726 | 143200 | 2551142970 | 5540 | 5520 | 5540 | 5520 | 1006 |
| 287 | 20230726 | 143100 | 2545588650 | 5540 | 5540 | 5540 | 5540 | 191 |
| 288 | 20230726 | 143000 | 2544530510 | 5550 | 5550 | 5550 | 5550 | 811 |
| 289 | 20230726 | 142900 | 2540029460 | 5550 | 5550 | 5550 | 5550 | 258 |
| 290 | 20230726 | 142800 | 2538597560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 291 | 20230726 | 142700 | 2538597560 | 5520 | 5520 | 5530 | 5520 | 1621 |
| 292 | 20230726 | 142600 | 2529637370 | 5510 | 5510 | 5510 | 5500 | 3788 |
| 293 | 20230726 | 142500 | 2508771180 | 5500 | 5510 | 5510 | 5500 | 954 |
| 294 | 20230726 | 142400 | 2503515710 | 5510 | 5500 | 5510 | 5500 | 198 |
| 295 | 20230726 | 142300 | 2502426490 | 5500 | 5480 | 5500 | 5480 | 5 |
| 296 | 20230726 | 142200 | 2502399070 | 5520 | 5510 | 5520 | 5510 | 1367 |
| 297 | 20230726 | 142100 | 2494853240 | 5520 | 5510 | 5530 | 5490 | 3617 |
| 298 | 20230726 | 142000 | 2474897490 | 5520 | 5520 | 5520 | 5520 | 81 |
| 299 | 20230726 | 141900 | 2474450370 | 5530 | 5540 | 5540 | 5530 | 473 |
| 300 | 20230726 | 141800 | 2471831020 | 5530 | 5520 | 5530 | 5520 | 182 |
| 301 | 20230726 | 141700 | 2470826370 | 5520 | 5500 | 5520 | 5490 | 189 |
| 302 | 20230726 | 141600 | 2469787760 | 5490 | 5440 | 5490 | 5440 | 1723 |
| 303 | 20230726 | 141500 | 2460348330 | 5440 | 5460 | 5460 | 5440 | 1371 |
| 304 | 20230726 | 141400 | 2452872210 | 5440 | 5450 | 5450 | 5440 | 865 |
| 305 | 20230726 | 141300 | 2448160020 | 5440 | 5440 | 5440 | 5440 | 407 |
| 306 | 20230726 | 141200 | 2445945940 | 5430 | 5460 | 5460 | 5430 | 3042 |
| 307 | 20230726 | 141100 | 2429411970 | 5460 | 5460 | 5460 | 5460 | 0 |
| 308 | 20230726 | 141000 | 2429411970 | 5460 | 5440 | 5460 | 5440 | 1207 |
| 309 | 20230726 | 140900 | 2422833220 | 5450 | 5450 | 5450 | 5450 | 197 |
| 310 | 20230726 | 140800 | 2421759570 | 5460 | 5460 | 5460 | 5460 | 1 |
| 311 | 20230726 | 140700 | 2421754110 | 5450 | 5450 | 5450 | 5440 | 1761 |
| 312 | 20230726 | 140600 | 2412160520 | 5440 | 5450 | 5450 | 5440 | 180 |
| 313 | 20230726 | 140500 | 2411180310 | 5450 | 5450 | 5480 | 5450 | 513 |
| 314 | 20230726 | 140400 | 2408376700 | 5460 | 5450 | 5460 | 5430 | 3017 |
| 315 | 20230726 | 140300 | 2391989510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 316 | 20230726 | 140200 | 2391989510 | 5430 | 5430 | 5450 | 5430 | 1944 |
| 317 | 20230726 | 140100 | 2381401690 | 5440 | 5420 | 5440 | 5420 | 537 |
| 318 | 20230726 | 140000 | 2378481970 | 5420 | 5420 | 5440 | 5420 | 298 |
| 319 | 20230726 | 135900 | 2376866390 | 5430 | 5420 | 5430 | 5420 | 2520 |
| 320 | 20230726 | 135800 | 2363186280 | 5430 | 5430 | 5440 | 5420 | 314 |
| 321 | 20230726 | 135700 | 2361483250 | 5430 | 5430 | 5440 | 5430 | 4550 |
| 322 | 20230726 | 135600 | 2336756750 | 5430 | 5430 | 5430 | 5430 | 924 |
| 323 | 20230726 | 135500 | 2331739430 | 5430 | 5440 | 5440 | 5430 | 5197 |
| 324 | 20230726 | 135400 | 2303468450 | 5450 | 5450 | 5450 | 5450 | 2 |
| 325 | 20230726 | 135300 | 2303457550 | 5450 | 5450 | 5450 | 5440 | 2112 |
| 326 | 20230726 | 135200 | 2291947770 | 5440 | 5440 | 5450 | 5440 | 1265 |
| 327 | 20230726 | 135100 | 2285054540 | 5450 | 5470 | 5470 | 5450 | 1629 |
| 328 | 20230726 | 135000 | 2276164650 | 5470 | 5470 | 5470 | 5470 | 702 |
| 329 | 20230726 | 134900 | 2272324710 | 5470 | 5470 | 5470 | 5470 | 437 |
| 330 | 20230726 | 134800 | 2269934320 | 5470 | 5470 | 5470 | 5470 | 5 |
| 331 | 20230726 | 134700 | 2269906970 | 5490 | 5470 | 5490 | 5470 | 262 |
| 332 | 20230726 | 134600 | 2268473430 | 5450 | 5500 | 5500 | 5450 | 3007 |
| 333 | 20230726 | 134500 | 2252056220 | 5500 | 5500 | 5500 | 5470 | 1047 |
| 334 | 20230726 | 134400 | 2246299040 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 335 | 20230726 | 134300 | 2240799040 | 5490 | 5490 | 5490 | 5490 | 0 |
| 336 | 20230726 | 134200 | 2240799040 | 5490 | 5480 | 5490 | 5480 | 1331 |
| 337 | 20230726 | 134100 | 2233500430 | 5470 | 5470 | 5470 | 5470 | 0 |
| 338 | 20230726 | 134000 | 2233500430 | 5470 | 5470 | 5470 | 5450 | 7796 |
| 339 | 20230726 | 133900 | 2190878570 | 5480 | 5480 | 5480 | 5470 | 738 |
| 340 | 20230726 | 133800 | 2186835500 | 5480 | 5480 | 5480 | 5470 | 1528 |
| 341 | 20230726 | 133700 | 2178464290 | 5480 | 5500 | 5500 | 5480 | 3236 |
| 342 | 20230726 | 133600 | 2160671310 | 5500 | 5510 | 5510 | 5500 | 1782 |
| 343 | 20230726 | 133500 | 2150869740 | 5510 | 5530 | 5530 | 5510 | 144 |
| 344 | 20230726 | 133400 | 2150074300 | 5540 | 5540 | 5540 | 5540 | 1 |
| 345 | 20230726 | 133300 | 2150068760 | 5510 | 5490 | 5510 | 5490 | 1384 |
| 346 | 20230726 | 133200 | 2142444420 | 5480 | 5490 | 5490 | 5480 | 614 |
| 347 | 20230726 | 133100 | 2139075560 | 5500 | 5510 | 5510 | 5490 | 3238 |
| 348 | 20230726 | 133000 | 2121283150 | 5510 | 5520 | 5520 | 5510 | 1549 |
| 349 | 20230726 | 132900 | 2112745200 | 5510 | 5510 | 5510 | 5510 | 201 |
| 350 | 20230726 | 132800 | 2111637690 | 5520 | 5520 | 5520 | 5520 | 1211 |
| 351 | 20230726 | 132700 | 2104952970 | 5520 | 5550 | 5550 | 5520 | 846 |
| 352 | 20230726 | 132600 | 2100282990 | 5520 | 5550 | 5550 | 5520 | 1423 |
| 353 | 20230726 | 132500 | 2092425920 | 5550 | 5520 | 5560 | 5520 | 3725 |
| 354 | 20230726 | 132400 | 2071751650 | 5520 | 5510 | 5520 | 5510 | 1141 |
| 355 | 20230726 | 132300 | 2065455400 | 5510 | 5500 | 5510 | 5500 | 490 |
| 356 | 20230726 | 132200 | 2062758800 | 5490 | 5500 | 5500 | 5490 | 1330 |
| 357 | 20230726 | 132100 | 2055447100 | 5500 | 5500 | 5500 | 5500 | 1268 |
| 358 | 20230726 | 132000 | 2048473100 | 5500 | 5500 | 5500 | 5500 | 150 |
| 359 | 20230726 | 131900 | 2047648100 | 5490 | 5490 | 5500 | 5490 | 2529 |
| 360 | 20230726 | 131800 | 2033739650 | 5490 | 5490 | 5490 | 5490 | 431 |
| 361 | 20230726 | 131700 | 2031373460 | 5500 | 5490 | 5500 | 5480 | 648 |
| 362 | 20230726 | 131600 | 2027815950 | 5490 | 5460 | 5490 | 5460 | 4739 |
| 363 | 20230726 | 131500 | 2001842210 | 5450 | 5450 | 5450 | 5450 | 50 |
| 364 | 20230726 | 131400 | 2001569710 | 5450 | 5460 | 5460 | 5450 | 1360 |
| 365 | 20230726 | 131300 | 1994145700 | 5450 | 5460 | 5460 | 5450 | 464 |
| 366 | 20230726 | 131200 | 1991615000 | 5460 | 5440 | 5460 | 5440 | 1050 |
| 367 | 20230726 | 131100 | 1985902000 | 5460 | 5460 | 5460 | 5460 | 1 |
| 368 | 20230726 | 131000 | 1985896540 | 5440 | 5440 | 5440 | 5440 | 340 |
| 369 | 20230726 | 130900 | 1984046940 | 5450 | 5450 | 5450 | 5450 | 1962 |
| 370 | 20230726 | 130800 | 1973354040 | 5460 | 5450 | 5460 | 5450 | 23 |
| 371 | 20230726 | 130700 | 1973228580 | 5460 | 5460 | 5460 | 5450 | 116 |
| 372 | 20230726 | 130600 | 1972595360 | 5460 | 5460 | 5460 | 5450 | 211 |
| 373 | 20230726 | 130500 | 1971444340 | 5460 | 5450 | 5460 | 5450 | 53 |
| 374 | 20230726 | 130400 | 1971155180 | 5460 | 5450 | 5460 | 5450 | 625 |
| 375 | 20230726 | 130300 | 1967747910 | 5460 | 5460 | 5460 | 5450 | 1809 |
| 376 | 20230726 | 130200 | 1957888840 | 5460 | 5450 | 5460 | 5450 | 312 |
| 377 | 20230726 | 130100 | 1956188430 | 5450 | 5450 | 5450 | 5450 | 455 |
| 378 | 20230726 | 130000 | 1953708680 | 5450 | 5460 | 5460 | 5440 | 851 |
| 379 | 20230726 | 125900 | 1949072940 | 5460 | 5450 | 5460 | 5440 | 112 |
| 380 | 20230726 | 125800 | 1948462620 | 5460 | 5460 | 5470 | 5430 | 5460 |
| 381 | 20230726 | 125700 | 1918784720 | 5450 | 5460 | 5460 | 5450 | 143 |
| 382 | 20230726 | 125600 | 1918005260 | 5460 | 5460 | 5460 | 5450 | 597 |
| 383 | 20230726 | 125500 | 1914746640 | 5460 | 5450 | 5460 | 5450 | 20 |
| 384 | 20230726 | 125400 | 1914637630 | 5460 | 5460 | 5470 | 5450 | 1000 |
| 385 | 20230726 | 125300 | 1909186170 | 5470 | 5460 | 5470 | 5460 | 635 |
| 386 | 20230726 | 125200 | 1905718050 | 5470 | 5470 | 5470 | 5470 | 0 |
| 387 | 20230726 | 125100 | 1905718050 | 5470 | 5470 | 5470 | 5470 | 0 |
| 388 | 20230726 | 125000 | 1905718050 | 5470 | 5450 | 5470 | 5450 | 256 |
| 389 | 20230726 | 124900 | 1904320510 | 5450 | 5450 | 5450 | 5440 | 5066 |
| 390 | 20230726 | 124800 | 1876711270 | 5450 | 5450 | 5450 | 5440 | 183 |
| 391 | 20230726 | 124700 | 1875713940 | 5450 | 5450 | 5450 | 5450 | 138 |
| 392 | 20230726 | 124600 | 1874961840 | 5450 | 5450 | 5460 | 5450 | 1024 |
| 393 | 20230726 | 124500 | 1869375930 | 5440 | 5440 | 5440 | 5440 | 13 |
| 394 | 20230726 | 124400 | 1869305210 | 5430 | 5450 | 5450 | 5430 | 916 |
| 395 | 20230726 | 124300 | 1864324710 | 5440 | 5470 | 5470 | 5440 | 560 |
| 396 | 20230726 | 124200 | 1861276010 | 5470 | 5440 | 5470 | 5440 | 819 |
| 397 | 20230726 | 124100 | 1856813810 | 5450 | 5460 | 5460 | 5450 | 3662 |
| 398 | 20230726 | 124000 | 1836854490 | 5460 | 5460 | 5460 | 5460 | 471 |
| 399 | 20230726 | 123900 | 1834282830 | 5460 | 5470 | 5470 | 5460 | 2662 |
| 400 | 20230726 | 123800 | 1819743690 | 5470 | 5470 | 5470 | 5470 | 450 |
| 401 | 20230726 | 123700 | 1817282190 | 5470 | 5480 | 5480 | 5470 | 3083 |
| 402 | 20230726 | 123600 | 1800387360 | 5480 | 5480 | 5480 | 5480 | 129 |
| 403 | 20230726 | 123500 | 1799680440 | 5490 | 5480 | 5490 | 5480 | 156 |
| 404 | 20230726 | 123400 | 1798824950 | 5480 | 5500 | 5500 | 5480 | 2575 |
| 405 | 20230726 | 123300 | 1784693920 | 5500 | 5500 | 5500 | 5500 | 57 |
| 406 | 20230726 | 123200 | 1784380420 | 5500 | 5500 | 5500 | 5490 | 1429 |
| 407 | 20230726 | 123100 | 1776528460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 408 | 20230726 | 123000 | 1776528460 | 5500 | 5500 | 5500 | 5500 | 2551 |
| 409 | 20230726 | 122900 | 1762497960 | 5500 | 5510 | 5510 | 5500 | 2975 |
| 410 | 20230726 | 122800 | 1746126290 | 5510 | 5510 | 5510 | 5510 | 4 |
| 411 | 20230726 | 122700 | 1746104250 | 5500 | 5510 | 5510 | 5500 | 101 |
| 412 | 20230726 | 122600 | 1745548740 | 5510 | 5510 | 5510 | 5510 | 37 |
| 413 | 20230726 | 122500 | 1745344870 | 5510 | 5510 | 5510 | 5510 | 63 |
| 414 | 20230726 | 122400 | 1744997740 | 5500 | 5500 | 5500 | 5500 | 200 |
| 415 | 20230726 | 122300 | 1743897740 | 5500 | 5540 | 5540 | 5500 | 302 |
| 416 | 20230726 | 122200 | 1742235260 | 5540 | 5540 | 5540 | 5540 | 100 |
| 417 | 20230726 | 122100 | 1741681260 | 5500 | 5510 | 5510 | 5500 | 3583 |
| 418 | 20230726 | 122000 | 1721966800 | 5510 | 5520 | 5520 | 5510 | 1007 |
| 419 | 20230726 | 121900 | 1716417400 | 5520 | 5520 | 5520 | 5520 | 1025 |
| 420 | 20230726 | 121800 | 1710759400 | 5540 | 5540 | 5540 | 5540 | 10 |
| 421 | 20230726 | 121700 | 1710704000 | 5520 | 5520 | 5520 | 5520 | 128 |
| 422 | 20230726 | 121600 | 1709997440 | 5510 | 5510 | 5510 | 5510 | 121 |
| 423 | 20230726 | 121500 | 1709330730 | 5510 | 5550 | 5550 | 5510 | 3259 |
| 424 | 20230726 | 121400 | 1691315130 | 5550 | 5550 | 5550 | 5550 | 11 |
| 425 | 20230726 | 121300 | 1691254080 | 5540 | 5550 | 5550 | 5540 | 1209 |
| 426 | 20230726 | 121200 | 1684555270 | 5550 | 5560 | 5560 | 5550 | 300 |
| 427 | 20230726 | 121100 | 1682890260 | 5550 | 5560 | 5570 | 5550 | 1267 |
| 428 | 20230726 | 121000 | 1675851240 | 5570 | 5570 | 5570 | 5570 | 1 |
| 429 | 20230726 | 120900 | 1675845670 | 5570 | 5570 | 5580 | 5570 | 1101 |
| 430 | 20230726 | 120800 | 1669713090 | 5570 | 5570 | 5570 | 5570 | 18 |
| 431 | 20230726 | 120700 | 1669612830 | 5570 | 5570 | 5570 | 5570 | 0 |
| 432 | 20230726 | 120600 | 1669612830 | 5570 | 5560 | 5570 | 5560 | 9 |
| 433 | 20230726 | 120500 | 1669562780 | 5550 | 5560 | 5560 | 5550 | 1620 |
| 434 | 20230726 | 120400 | 1660567580 | 5560 | 5550 | 5560 | 5550 | 76 |
| 435 | 20230726 | 120300 | 1660145770 | 5560 | 5560 | 5560 | 5560 | 32 |
| 436 | 20230726 | 120200 | 1659967850 | 5560 | 5560 | 5560 | 5560 | 2 |
| 437 | 20230726 | 120100 | 1659956730 | 5560 | 5560 | 5560 | 5560 | 0 |
| 438 | 20230726 | 120000 | 1659956730 | 5560 | 5570 | 5570 | 5560 | 69 |
| 439 | 20230726 | 115900 | 1659572790 | 5570 | 5570 | 5570 | 5570 | 11 |
| 440 | 20230726 | 115800 | 1659511520 | 5550 | 5560 | 5570 | 5550 | 428 |
| 441 | 20230726 | 115700 | 1657132880 | 5560 | 5560 | 5560 | 5560 | 20 |
| 442 | 20230726 | 115600 | 1657021680 | 5560 | 5550 | 5560 | 5550 | 2 |
| 443 | 20230726 | 115500 | 1657010570 | 5560 | 5560 | 5570 | 5560 | 232 |
| 444 | 20230726 | 115400 | 1655720140 | 5570 | 5570 | 5570 | 5560 | 1959 |
| 445 | 20230726 | 115300 | 1644826650 | 5580 | 5560 | 5580 | 5560 | 1075 |
| 446 | 20230726 | 115200 | 1638848090 | 5570 | 5570 | 5580 | 5570 | 57 |
| 447 | 20230726 | 115100 | 1638530590 | 5570 | 5570 | 5570 | 5570 | 13 |
| 448 | 20230726 | 115000 | 1638458180 | 5570 | 5580 | 5590 | 5570 | 761 |
| 449 | 20230726 | 114900 | 1634219000 | 5590 | 5580 | 5590 | 5580 | 169 |
| 450 | 20230726 | 114800 | 1633275950 | 5590 | 5580 | 5590 | 5580 | 349 |
| 451 | 20230726 | 114700 | 1631328520 | 5600 | 5600 | 5600 | 5590 | 162 |
| 452 | 20230726 | 114600 | 1630421930 | 5600 | 5600 | 5600 | 5600 | 1 |
| 453 | 20230726 | 114500 | 1630416330 | 5590 | 5590 | 5590 | 5580 | 1471 |
| 454 | 20230726 | 114400 | 1622200130 | 5590 | 5590 | 5590 | 5590 | 102 |
| 455 | 20230726 | 114300 | 1621629950 | 5590 | 5590 | 5590 | 5590 | 95 |
| 456 | 20230726 | 114200 | 1621098900 | 5580 | 5590 | 5590 | 5580 | 154 |
| 457 | 20230726 | 114100 | 1620239380 | 5600 | 5600 | 5600 | 5590 | 269 |
| 458 | 20230726 | 114000 | 1618735360 | 5600 | 5610 | 5610 | 5580 | 374 |
| 459 | 20230726 | 113900 | 1616641740 | 5610 | 5600 | 5610 | 5580 | 436 |
| 460 | 20230726 | 113800 | 1614201730 | 5590 | 5600 | 5600 | 5570 | 452 |
| 461 | 20230726 | 113700 | 1611681530 | 5600 | 5590 | 5600 | 5590 | 26 |
| 462 | 20230726 | 113600 | 1611535940 | 5580 | 5580 | 5590 | 5580 | 428 |
| 463 | 20230726 | 113500 | 1609146530 | 5580 | 5580 | 5580 | 5580 | 102 |
| 464 | 20230726 | 113400 | 1608577370 | 5580 | 5600 | 5600 | 5580 | 194 |
| 465 | 20230726 | 113300 | 1607493720 | 5590 | 5580 | 5590 | 5570 | 942 |
| 466 | 20230726 | 113200 | 1602240220 | 5570 | 5570 | 5570 | 5560 | 51 |
| 467 | 20230726 | 113100 | 1601956450 | 5550 | 5580 | 5580 | 5550 | 1012 |
| 468 | 20230726 | 113000 | 1596331790 | 5560 | 5560 | 5560 | 5560 | 721 |
| 469 | 20230726 | 112900 | 1592323030 | 5560 | 5540 | 5560 | 5540 | 267 |
| 470 | 20230726 | 112800 | 1590841360 | 5550 | 5540 | 5550 | 5540 | 289 |
| 471 | 20230726 | 112700 | 1589238370 | 5540 | 5540 | 5540 | 5540 | 171 |
| 472 | 20230726 | 112600 | 1588291030 | 5540 | 5540 | 5540 | 5540 | 46 |
| 473 | 20230726 | 112500 | 1588036190 | 5540 | 5540 | 5540 | 5530 | 271 |
| 474 | 20230726 | 112400 | 1586537440 | 5540 | 5540 | 5540 | 5530 | 490 |
| 475 | 20230726 | 112300 | 1583826930 | 5540 | 5530 | 5540 | 5530 | 3 |
| 476 | 20230726 | 112200 | 1583810320 | 5540 | 5540 | 5540 | 5540 | 0 |
| 477 | 20230726 | 112100 | 1583810320 | 5540 | 5540 | 5540 | 5540 | 10 |
| 478 | 20230726 | 112000 | 1583754920 | 5540 | 5550 | 5550 | 5540 | 145 |
| 479 | 20230726 | 111900 | 1582951560 | 5550 | 5540 | 5550 | 5530 | 3069 |
| 480 | 20230726 | 111800 | 1565949800 | 5540 | 5520 | 5540 | 5520 | 3501 |
| 481 | 20230726 | 111700 | 1546562260 | 5510 | 5510 | 5510 | 5510 | 86 |
| 482 | 20230726 | 111600 | 1546088400 | 5510 | 5510 | 5510 | 5510 | 12 |
| 483 | 20230726 | 111500 | 1546022280 | 5510 | 5510 | 5510 | 5500 | 1939 |
| 484 | 20230726 | 111400 | 1535356150 | 5510 | 5510 | 5530 | 5510 | 76 |
| 485 | 20230726 | 111300 | 1534937370 | 5510 | 5510 | 5510 | 5510 | 97 |
| 486 | 20230726 | 111200 | 1534402900 | 5530 | 5510 | 5530 | 5500 | 692 |
| 487 | 20230726 | 111100 | 1530590720 | 5500 | 5510 | 5510 | 5500 | 116 |
| 488 | 20230726 | 111000 | 1529952430 | 5510 | 5520 | 5530 | 5500 | 2052 |
| 489 | 20230726 | 110900 | 1518646900 | 5530 | 5520 | 5540 | 5520 | 515 |
| 490 | 20230726 | 110800 | 1515799190 | 5520 | 5510 | 5520 | 5510 | 539 |
| 491 | 20230726 | 110700 | 1512828180 | 5530 | 5520 | 5530 | 5520 | 39 |
| 492 | 20230726 | 110600 | 1512612790 | 5540 | 5530 | 5540 | 5510 | 1204 |
| 493 | 20230726 | 110500 | 1505955660 | 5530 | 5540 | 5540 | 5520 | 1779 |
| 494 | 20230726 | 110400 | 1496114350 | 5560 | 5540 | 5560 | 5530 | 785 |
| 495 | 20230726 | 110300 | 1491766430 | 5540 | 5540 | 5540 | 5520 | 617 |
| 496 | 20230726 | 110200 | 1488348570 | 5540 | 5540 | 5540 | 5500 | 1599 |
| 497 | 20230726 | 110100 | 1479537360 | 5540 | 5530 | 5540 | 5520 | 249 |
| 498 | 20230726 | 110000 | 1478161380 | 5530 | 5530 | 5540 | 5520 | 313 |
| 499 | 20230726 | 105900 | 1476431400 | 5540 | 5540 | 5540 | 5540 | 97 |
| 500 | 20230726 | 105800 | 1475894020 | 5540 | 5540 | 5540 | 5540 | 10 |
| 501 | 20230726 | 105700 | 1475838620 | 5530 | 5530 | 5530 | 5530 | 909 |
| 502 | 20230726 | 105600 | 1470811850 | 5540 | 5540 | 5540 | 5530 | 301 |
| 503 | 20230726 | 105500 | 1469145860 | 5530 | 5530 | 5530 | 5530 | 2 |
| 504 | 20230726 | 105400 | 1469134800 | 5530 | 5540 | 5540 | 5530 | 528 |
| 505 | 20230726 | 105300 | 1466214860 | 5540 | 5560 | 5560 | 5540 | 182 |
| 506 | 20230726 | 105200 | 1465204600 | 5560 | 5560 | 5560 | 5540 | 439 |
| 507 | 20230726 | 105100 | 1462766410 | 5560 | 5560 | 5560 | 5560 | 19 |
| 508 | 20230726 | 105000 | 1462660770 | 5530 | 5470 | 5530 | 5470 | 11021 |
| 509 | 20230726 | 104900 | 1402077820 | 5500 | 5460 | 5500 | 5460 | 3702 |
| 510 | 20230726 | 104800 | 1381836770 | 5460 | 5480 | 5480 | 5460 | 2370 |
| 511 | 20230726 | 104700 | 1368863420 | 5480 | 5480 | 5490 | 5480 | 1202 |
| 512 | 20230726 | 104600 | 1362275920 | 5490 | 5490 | 5500 | 5490 | 3699 |
| 513 | 20230726 | 104500 | 1341967230 | 5490 | 5500 | 5510 | 5490 | 13540 |
| 514 | 20230726 | 104400 | 1267480830 | 5510 | 5510 | 5510 | 5500 | 8669 |
| 515 | 20230726 | 104300 | 1219722360 | 5510 | 5520 | 5520 | 5510 | 413 |
| 516 | 20230726 | 104200 | 1217445230 | 5530 | 5520 | 5530 | 5510 | 1798 |
| 517 | 20230726 | 104100 | 1207517460 | 5520 | 5520 | 5520 | 5520 | 547 |
| 518 | 20230726 | 104000 | 1204498020 | 5510 | 5530 | 5530 | 5510 | 44 |
| 519 | 20230726 | 103900 | 1204254980 | 5510 | 5510 | 5510 | 5510 | 433 |
| 520 | 20230726 | 103800 | 1201869150 | 5500 | 5530 | 5530 | 5500 | 1490 |
| 521 | 20230726 | 103700 | 1193670610 | 5510 | 5530 | 5530 | 5510 | 5077 |
| 522 | 20230726 | 103600 | 1165688690 | 5550 | 5530 | 5550 | 5530 | 658 |
| 523 | 20230726 | 103500 | 1162049750 | 5530 | 5510 | 5530 | 5500 | 10414 |
| 524 | 20230726 | 103400 | 1104718030 | 5510 | 5520 | 5520 | 5510 | 2043 |
| 525 | 20230726 | 103300 | 1093447730 | 5510 | 5510 | 5560 | 5510 | 10629 |
| 526 | 20230726 | 103200 | 1034577320 | 5510 | 5520 | 5530 | 5510 | 1830 |
| 527 | 20230726 | 103100 | 1024482540 | 5540 | 5530 | 5540 | 5520 | 938 |
| 528 | 20230726 | 103000 | 1019298700 | 5520 | 5540 | 5550 | 5520 | 2064 |
| 529 | 20230726 | 102900 | 1007878920 | 5550 | 5550 | 5550 | 5540 | 6700 |
| 530 | 20230726 | 102800 | 970698080 | 5560 | 5570 | 5570 | 5560 | 511 |
| 531 | 20230726 | 102700 | 967856890 | 5570 | 5580 | 5580 | 5570 | 230 |
| 532 | 20230726 | 102600 | 966575490 | 5580 | 5560 | 5580 | 5560 | 749 |
| 533 | 20230726 | 102500 | 962409150 | 5560 | 5550 | 5560 | 5550 | 2762 |
| 534 | 20230726 | 102400 | 947069210 | 5550 | 5540 | 5550 | 5500 | 6316 |
| 535 | 20230726 | 102300 | 912169260 | 5540 | 5590 | 5590 | 5540 | 3804 |
| 536 | 20230726 | 102200 | 891057950 | 5560 | 5590 | 5590 | 5560 | 1002 |
| 537 | 20230726 | 102100 | 885456820 | 5550 | 5590 | 5590 | 5550 | 7335 |
| 538 | 20230726 | 102000 | 844609720 | 5590 | 5590 | 5590 | 5590 | 212 |
| 539 | 20230726 | 101900 | 843424640 | 5590 | 5590 | 5590 | 5550 | 6939 |
| 540 | 20230726 | 101800 | 804762630 | 5590 | 5600 | 5600 | 5590 | 2885 |
| 541 | 20230726 | 101700 | 788607760 | 5610 | 5610 | 5610 | 5610 | 2320 |
| 542 | 20230726 | 101600 | 775592560 | 5610 | 5620 | 5620 | 5610 | 426 |
| 543 | 20230726 | 101500 | 773202390 | 5620 | 5640 | 5640 | 5620 | 1010 |
| 544 | 20230726 | 101400 | 767517260 | 5630 | 5630 | 5640 | 5620 | 733 |
| 545 | 20230726 | 101300 | 763390760 | 5610 | 5600 | 5620 | 5600 | 275 |
| 546 | 20230726 | 101200 | 761846230 | 5600 | 5600 | 5610 | 5600 | 973 |
| 547 | 20230726 | 101100 | 756396930 | 5590 | 5600 | 5610 | 5590 | 3817 |
| 548 | 20230726 | 101000 | 735048410 | 5590 | 5600 | 5610 | 5590 | 686 |
| 549 | 20230726 | 100900 | 731211740 | 5600 | 5610 | 5610 | 5600 | 190 |
| 550 | 20230726 | 100800 | 730146740 | 5610 | 5610 | 5630 | 5600 | 4420 |
| 551 | 20230726 | 100700 | 705359650 | 5630 | 5630 | 5630 | 5630 | 520 |
| 552 | 20230726 | 100600 | 702432050 | 5630 | 5630 | 5630 | 5610 | 920 |
| 553 | 20230726 | 100500 | 697258650 | 5630 | 5620 | 5630 | 5620 | 378 |
| 554 | 20230726 | 100400 | 695131820 | 5620 | 5640 | 5650 | 5600 | 16320 |
| 555 | 20230726 | 100300 | 603549760 | 5650 | 5650 | 5660 | 5640 | 87 |
| 556 | 20230726 | 100200 | 603058230 | 5630 | 5660 | 5660 | 5630 | 2495 |
| 557 | 20230726 | 100100 | 588966340 | 5650 | 5660 | 5660 | 5650 | 652 |
| 558 | 20230726 | 100000 | 585280610 | 5660 | 5670 | 5670 | 5660 | 1116 |
| 559 | 20230726 | 095900 | 578958950 | 5670 | 5660 | 5670 | 5650 | 2791 |
| 560 | 20230726 | 095800 | 563165180 | 5660 | 5670 | 5670 | 5660 | 590 |
| 561 | 20230726 | 095700 | 559820350 | 5670 | 5660 | 5670 | 5660 | 3761 |
| 562 | 20230726 | 095600 | 538515480 | 5660 | 5680 | 5680 | 5660 | 15 |
| 563 | 20230726 | 095500 | 538430500 | 5690 | 5680 | 5690 | 5660 | 826 |
| 564 | 20230726 | 095400 | 533743290 | 5670 | 5670 | 5670 | 5670 | 983 |
| 565 | 20230726 | 095300 | 528169680 | 5670 | 5680 | 5680 | 5660 | 536 |
| 566 | 20230726 | 095200 | 525131310 | 5660 | 5680 | 5680 | 5660 | 3320 |
| 567 | 20230726 | 095100 | 506284230 | 5690 | 5700 | 5700 | 5690 | 365 |
| 568 | 20230726 | 095000 | 504207280 | 5700 | 5700 | 5700 | 5690 | 206 |
| 569 | 20230726 | 094900 | 503034580 | 5690 | 5690 | 5700 | 5690 | 495 |
| 570 | 20230726 | 094800 | 500218020 | 5700 | 5700 | 5720 | 5700 | 107 |
| 571 | 20230726 | 094700 | 499608010 | 5680 | 5720 | 5720 | 5680 | 7500 |
| 572 | 20230726 | 094600 | 456821710 | 5730 | 5730 | 5750 | 5730 | 412 |
| 573 | 20230726 | 094500 | 454460910 | 5720 | 5720 | 5720 | 5710 | 183 |
| 574 | 20230726 | 094400 | 453414700 | 5720 | 5710 | 5720 | 5710 | 5 |
| 575 | 20230726 | 094300 | 453386140 | 5710 | 5720 | 5720 | 5710 | 711 |
| 576 | 20230726 | 094200 | 449320720 | 5710 | 5720 | 5720 | 5710 | 177 |
| 577 | 20230726 | 094100 | 448308290 | 5720 | 5720 | 5720 | 5710 | 368 |
| 578 | 20230726 | 094000 | 446203430 | 5710 | 5740 | 5740 | 5710 | 572 |
| 579 | 20230726 | 093900 | 442929720 | 5750 | 5760 | 5760 | 5750 | 181 |
| 580 | 20230726 | 093800 | 441888560 | 5760 | 5760 | 5770 | 5750 | 298 |
| 581 | 20230726 | 093700 | 440173300 | 5760 | 5750 | 5760 | 5750 | 26 |
| 582 | 20230726 | 093600 | 440023560 | 5720 | 5740 | 5740 | 5720 | 204 |
| 583 | 20230726 | 093500 | 438853000 | 5740 | 5750 | 5750 | 5700 | 1552 |
| 584 | 20230726 | 093400 | 429946850 | 5760 | 5750 | 5760 | 5750 | 1749 |
| 585 | 20230726 | 093300 | 419873610 | 5750 | 5750 | 5750 | 5750 | 202 |
| 586 | 20230726 | 093200 | 418712110 | 5750 | 5730 | 5750 | 5730 | 284 |
| 587 | 20230726 | 093100 | 417080730 | 5730 | 5740 | 5740 | 5730 | 452 |
| 588 | 20230726 | 093000 | 414487350 | 5740 | 5710 | 5740 | 5710 | 282 |
| 589 | 20230726 | 092900 | 412872690 | 5710 | 5730 | 5740 | 5710 | 2834 |
| 590 | 20230726 | 092800 | 396642660 | 5740 | 5690 | 5740 | 5690 | 3132 |
| 591 | 20230726 | 092700 | 378760670 | 5670 | 5690 | 5690 | 5670 | 1852 |
| 592 | 20230726 | 092600 | 368224890 | 5690 | 5710 | 5710 | 5660 | 2786 |
| 593 | 20230726 | 092500 | 352393510 | 5710 | 5690 | 5760 | 5680 | 2159 |
| 594 | 20230726 | 092400 | 340004120 | 5690 | 5690 | 5690 | 5670 | 3799 |
| 595 | 20230726 | 092300 | 318439240 | 5690 | 5690 | 5700 | 5680 | 3471 |
| 596 | 20230726 | 092200 | 298695270 | 5690 | 5680 | 5700 | 5680 | 500 |
| 597 | 20230726 | 092100 | 295845470 | 5690 | 5710 | 5710 | 5690 | 209 |
| 598 | 20230726 | 092000 | 294656070 | 5710 | 5750 | 5750 | 5680 | 7791 |
| 599 | 20230726 | 091900 | 250106740 | 5750 | 5750 | 5750 | 5750 | 1076 |
| 600 | 20230726 | 091800 | 243919740 | 5760 | 5750 | 5760 | 5750 | 336 |
| 601 | 20230726 | 091700 | 241987540 | 5750 | 5760 | 5760 | 5750 | 1079 |
| 602 | 20230726 | 091600 | 235780750 | 5750 | 5760 | 5770 | 5750 | 607 |
| 603 | 20230726 | 091500 | 232284190 | 5790 | 5790 | 5790 | 5770 | 512 |
| 604 | 20230726 | 091400 | 229329330 | 5770 | 5770 | 5800 | 5770 | 358 |
| 605 | 20230726 | 091300 | 227261560 | 5770 | 5770 | 5770 | 5770 | 131 |
| 606 | 20230726 | 091200 | 226505690 | 5800 | 5800 | 5800 | 5780 | 1136 |
| 607 | 20230726 | 091100 | 219918250 | 5800 | 5810 | 5810 | 5780 | 1027 |
| 608 | 20230726 | 091000 | 213975060 | 5800 | 5760 | 5820 | 5760 | 2892 |
| 609 | 20230726 | 090900 | 197228720 | 5760 | 5730 | 5760 | 5720 | 6151 |
| 610 | 20230726 | 090800 | 161889410 | 5760 | 5720 | 5760 | 5720 | 3674 |
| 611 | 20230726 | 090700 | 140854060 | 5720 | 5800 | 5810 | 5720 | 4148 |
| 612 | 20230726 | 090600 | 116991780 | 5810 | 5820 | 5820 | 5800 | 1433 |
| 613 | 20230726 | 090500 | 108676270 | 5820 | 5850 | 5860 | 5820 | 1748 |
| 614 | 20230726 | 090400 | 98454730 | 5860 | 5890 | 5890 | 5860 | 3174 |
| 615 | 20230726 | 090300 | 79819060 | 5890 | 5890 | 5890 | 5860 | 2313 |
| 616 | 20230726 | 090200 | 66223500 | 5900 | 5910 | 5910 | 5900 | 200 |
| 617 | 20230726 | 090100 | 65043410 | 5900 | 5950 | 5950 | 5900 | 997 |
| 618 | 20230726 | 090000 | 59156240 | 5950 | 5990 | 5990 | 5950 | 9899 |