28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 7646 |
| 3 | 20230725 | 183100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 4 | 20230725 | 183000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 5 | 20230725 | 182900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 6 | 20230725 | 182800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 7 | 20230725 | 182700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 8 | 20230725 | 182600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 9 | 20230725 | 182500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 10 | 20230725 | 182400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 11 | 20230725 | 182300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 12 | 20230725 | 182200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 13 | 20230725 | 182100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 14 | 20230725 | 182000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 15 | 20230725 | 181900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 16 | 20230725 | 181800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 17 | 20230725 | 181700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 18 | 20230725 | 181600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 19 | 20230725 | 181500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 20 | 20230725 | 181400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 21 | 20230725 | 181300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 22 | 20230725 | 181200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 23 | 20230725 | 181100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 24 | 20230725 | 181000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 25 | 20230725 | 180900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 26 | 20230725 | 180800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 27 | 20230725 | 180700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 28 | 20230725 | 180600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 29 | 20230725 | 180500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 30 | 20230725 | 180400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 31 | 20230725 | 180300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 32 | 20230725 | 180200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 7646 |
| 33 | 20230725 | 180100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 34 | 20230725 | 180000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 35 | 20230725 | 175900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 36 | 20230725 | 175800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 37 | 20230725 | 175700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 38 | 20230725 | 175600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 39 | 20230725 | 175500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 40 | 20230725 | 175400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 41 | 20230725 | 175300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 42 | 20230725 | 175200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 43 | 20230725 | 175100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 44 | 20230725 | 175000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 45 | 20230725 | 174900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 46 | 20230725 | 174800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 47 | 20230725 | 174700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 48 | 20230725 | 174600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 49 | 20230725 | 174500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 50 | 20230725 | 174400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 51 | 20230725 | 174300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 52 | 20230725 | 174200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 53 | 20230725 | 174100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 54 | 20230725 | 174000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 55 | 20230725 | 173900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 56 | 20230725 | 173800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 57 | 20230725 | 173700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 58 | 20230725 | 173600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 59 | 20230725 | 173500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 60 | 20230725 | 173400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 61 | 20230725 | 173300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 62 | 20230725 | 173200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 7646 |
| 63 | 20230725 | 173100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 64 | 20230725 | 173000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 65 | 20230725 | 172900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 66 | 20230725 | 172800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 67 | 20230725 | 172700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 68 | 20230725 | 172600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 69 | 20230725 | 172500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 70 | 20230725 | 172400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 71 | 20230725 | 172300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 72 | 20230725 | 172200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 73 | 20230725 | 172100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 74 | 20230725 | 172000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 75 | 20230725 | 171900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 76 | 20230725 | 171800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 77 | 20230725 | 171700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 78 | 20230725 | 171600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 79 | 20230725 | 171500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 80 | 20230725 | 171400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 81 | 20230725 | 171300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 82 | 20230725 | 171200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 83 | 20230725 | 171100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 84 | 20230725 | 171000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 85 | 20230725 | 170900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 86 | 20230725 | 170800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 87 | 20230725 | 170700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 88 | 20230725 | 170600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 89 | 20230725 | 170500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 90 | 20230725 | 170400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 91 | 20230725 | 170300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 92 | 20230725 | 170200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 7646 |
| 93 | 20230725 | 170100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 94 | 20230725 | 170000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 95 | 20230725 | 165900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 96 | 20230725 | 165800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 97 | 20230725 | 165700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 98 | 20230725 | 165600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 99 | 20230725 | 165500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 100 | 20230725 | 165400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 101 | 20230725 | 165300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 102 | 20230725 | 165200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 103 | 20230725 | 165100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 104 | 20230725 | 165000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 105 | 20230725 | 164900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 106 | 20230725 | 164800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 107 | 20230725 | 164700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 108 | 20230725 | 164600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 109 | 20230725 | 164500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 110 | 20230725 | 164400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 111 | 20230725 | 164300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 112 | 20230725 | 164200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 113 | 20230725 | 164100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 114 | 20230725 | 164000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 115 | 20230725 | 163900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 116 | 20230725 | 163800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 117 | 20230725 | 163700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 118 | 20230725 | 163600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 119 | 20230725 | 163500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 120 | 20230725 | 163400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 121 | 20230725 | 163300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 122 | 20230725 | 163200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 7646 |
| 123 | 20230725 | 163100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 124 | 20230725 | 163000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 125 | 20230725 | 162900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 126 | 20230725 | 162800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 127 | 20230725 | 162700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 128 | 20230725 | 162600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 129 | 20230725 | 162500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 130 | 20230725 | 162400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 131 | 20230725 | 162300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 132 | 20230725 | 162200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 133 | 20230725 | 162100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 134 | 20230725 | 162000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 135 | 20230725 | 161900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 136 | 20230725 | 161800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 137 | 20230725 | 161700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 138 | 20230725 | 161600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 139 | 20230725 | 161500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 140 | 20230725 | 161400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 141 | 20230725 | 161300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 142 | 20230725 | 161200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 143 | 20230725 | 161100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 144 | 20230725 | 161000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 145 | 20230725 | 160900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 146 | 20230725 | 160800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 147 | 20230725 | 160700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 148 | 20230725 | 160600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 149 | 20230725 | 160500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 150 | 20230725 | 160400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 151 | 20230725 | 160300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 152 | 20230725 | 160200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 7646 |
| 153 | 20230725 | 160100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 154 | 20230725 | 160000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 155 | 20230725 | 155900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 156 | 20230725 | 155800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 157 | 20230725 | 155700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 158 | 20230725 | 155600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 159 | 20230725 | 155500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 160 | 20230725 | 155400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 161 | 20230725 | 155300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 162 | 20230725 | 155200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 163 | 20230725 | 155100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 164 | 20230725 | 155000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 165 | 20230725 | 154900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 166 | 20230725 | 154800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 167 | 20230725 | 154700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 168 | 20230725 | 154600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 169 | 20230725 | 154500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 170 | 20230725 | 154400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 171 | 20230725 | 154300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 172 | 20230725 | 154200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 173 | 20230725 | 154100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 174 | 20230725 | 154000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 175 | 20230725 | 153900 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 176 | 20230725 | 153800 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 177 | 20230725 | 153700 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 178 | 20230725 | 153600 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 179 | 20230725 | 153500 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 180 | 20230725 | 153400 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 181 | 20230725 | 153300 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 182 | 20230725 | 153200 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 7646 |
| 183 | 20230725 | 153100 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 184 | 20230725 | 153000 | 1641311020 | 5260 | 5260 | 5260 | 5260 | 7646 |
| 185 | 20230725 | 152900 | 1601093060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 186 | 20230725 | 152800 | 1601093060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 187 | 20230725 | 152700 | 1601093060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 188 | 20230725 | 152600 | 1601093060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 189 | 20230725 | 152500 | 1601093060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 190 | 20230725 | 152400 | 1601093060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 191 | 20230725 | 152300 | 1601093060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 192 | 20230725 | 152200 | 1601093060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 193 | 20230725 | 152100 | 1601093060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 194 | 20230725 | 152000 | 1601093060 | 5280 | 5280 | 5280 | 5280 | 0 |
| 195 | 20230725 | 151900 | 1601093060 | 5280 | 5270 | 5280 | 5270 | 71 |
| 196 | 20230725 | 151800 | 1600718670 | 5270 | 5270 | 5270 | 5270 | 200 |
| 197 | 20230725 | 151700 | 1599664670 | 5270 | 5270 | 5270 | 5270 | 10 |
| 198 | 20230725 | 151600 | 1599611970 | 5270 | 5250 | 5270 | 5250 | 3758 |
| 199 | 20230725 | 151500 | 1579817320 | 5250 | 5250 | 5250 | 5250 | 0 |
| 200 | 20230725 | 151400 | 1579817320 | 5250 | 5250 | 5250 | 5250 | 960 |
| 201 | 20230725 | 151300 | 1574777320 | 5250 | 5260 | 5260 | 5250 | 2000 |
| 202 | 20230725 | 151200 | 1564270950 | 5260 | 5270 | 5270 | 5260 | 420 |
| 203 | 20230725 | 151100 | 1562057700 | 5280 | 5270 | 5280 | 5270 | 60 |
| 204 | 20230725 | 151000 | 1561741430 | 5270 | 5270 | 5270 | 5270 | 217 |
| 205 | 20230725 | 150900 | 1560597840 | 5280 | 5270 | 5280 | 5270 | 405 |
| 206 | 20230725 | 150800 | 1558463460 | 5270 | 5270 | 5270 | 5270 | 252 |
| 207 | 20230725 | 150700 | 1557135420 | 5270 | 5270 | 5270 | 5270 | 100 |
| 208 | 20230725 | 150600 | 1556608420 | 5270 | 5270 | 5270 | 5270 | 702 |
| 209 | 20230725 | 150500 | 1552908880 | 5260 | 5260 | 5260 | 5260 | 0 |
| 210 | 20230725 | 150400 | 1552908880 | 5260 | 5260 | 5260 | 5260 | 381 |
| 211 | 20230725 | 150300 | 1550904820 | 5260 | 5260 | 5260 | 5260 | 9 |
| 212 | 20230725 | 150200 | 1550857480 | 5260 | 5290 | 5290 | 5260 | 1465 |
| 213 | 20230725 | 150100 | 1543135680 | 5290 | 5290 | 5290 | 5290 | 451 |
| 214 | 20230725 | 150000 | 1540749890 | 5290 | 5300 | 5300 | 5290 | 905 |
| 215 | 20230725 | 145900 | 1535961440 | 5300 | 5300 | 5300 | 5300 | 362 |
| 216 | 20230725 | 145800 | 1534042840 | 5310 | 5310 | 5310 | 5310 | 8 |
| 217 | 20230725 | 145700 | 1534000360 | 5310 | 5310 | 5310 | 5310 | 0 |
| 218 | 20230725 | 145600 | 1534000360 | 5310 | 5310 | 5310 | 5310 | 3 |
| 219 | 20230725 | 145500 | 1533984430 | 5310 | 5310 | 5310 | 5300 | 115 |
| 220 | 20230725 | 145400 | 1533373900 | 5310 | 5300 | 5310 | 5300 | 1510 |
| 221 | 20230725 | 145300 | 1525370850 | 5290 | 5290 | 5300 | 5290 | 3 |
| 222 | 20230725 | 145200 | 1525354970 | 5290 | 5320 | 5320 | 5290 | 445 |
| 223 | 20230725 | 145100 | 1522996050 | 5320 | 5310 | 5320 | 5310 | 3 |
| 224 | 20230725 | 145000 | 1522980110 | 5340 | 5340 | 5340 | 5330 | 52 |
| 225 | 20230725 | 144900 | 1522702440 | 5340 | 5290 | 5340 | 5290 | 871 |
| 226 | 20230725 | 144800 | 1518092470 | 5290 | 5290 | 5290 | 5290 | 229 |
| 227 | 20230725 | 144700 | 1516881060 | 5280 | 5290 | 5290 | 5280 | 151 |
| 228 | 20230725 | 144600 | 1516083770 | 5280 | 5270 | 5280 | 5270 | 189 |
| 229 | 20230725 | 144500 | 1515086310 | 5270 | 5270 | 5270 | 5270 | 5 |
| 230 | 20230725 | 144400 | 1515059960 | 5270 | 5280 | 5280 | 5270 | 266 |
| 231 | 20230725 | 144300 | 1513656000 | 5270 | 5270 | 5270 | 5270 | 0 |
| 232 | 20230725 | 144200 | 1513656000 | 5270 | 5270 | 5270 | 5270 | 227 |
| 233 | 20230725 | 144100 | 1512459710 | 5270 | 5280 | 5280 | 5270 | 682 |
| 234 | 20230725 | 144000 | 1508858760 | 5270 | 5270 | 5280 | 5270 | 318 |
| 235 | 20230725 | 143900 | 1507180900 | 5270 | 5270 | 5270 | 5270 | 19 |
| 236 | 20230725 | 143800 | 1507080770 | 5280 | 5280 | 5290 | 5280 | 397 |
| 237 | 20230725 | 143700 | 1504984510 | 5290 | 5290 | 5300 | 5280 | 111 |
| 238 | 20230725 | 143600 | 1504397310 | 5300 | 5290 | 5300 | 5290 | 5 |
| 239 | 20230725 | 143500 | 1504370830 | 5290 | 5280 | 5300 | 5280 | 86 |
| 240 | 20230725 | 143400 | 1503916700 | 5290 | 5270 | 5290 | 5270 | 324 |
| 241 | 20230725 | 143300 | 1502209190 | 5270 | 5290 | 5290 | 5270 | 1331 |
| 242 | 20230725 | 143200 | 1495188150 | 5290 | 5280 | 5290 | 5280 | 418 |
| 243 | 20230725 | 143100 | 1492981100 | 5280 | 5290 | 5290 | 5280 | 140 |
| 244 | 20230725 | 143000 | 1492240510 | 5290 | 5290 | 5290 | 5290 | 100 |
| 245 | 20230725 | 142900 | 1491711510 | 5290 | 5290 | 5290 | 5290 | 31 |
| 246 | 20230725 | 142800 | 1491547520 | 5290 | 5290 | 5300 | 5290 | 103 |
| 247 | 20230725 | 142700 | 1491002640 | 5290 | 5290 | 5290 | 5290 | 397 |
| 248 | 20230725 | 142600 | 1488902510 | 5290 | 5300 | 5300 | 5290 | 2 |
| 249 | 20230725 | 142500 | 1488891920 | 5290 | 5300 | 5300 | 5290 | 14 |
| 250 | 20230725 | 142400 | 1488817810 | 5300 | 5310 | 5310 | 5300 | 25 |
| 251 | 20230725 | 142300 | 1488685160 | 5310 | 5290 | 5310 | 5290 | 340 |
| 252 | 20230725 | 142200 | 1486886540 | 5290 | 5280 | 5290 | 5280 | 88 |
| 253 | 20230725 | 142100 | 1486421800 | 5290 | 5300 | 5300 | 5280 | 1402 |
| 254 | 20230725 | 142000 | 1479001890 | 5300 | 5320 | 5320 | 5300 | 732 |
| 255 | 20230725 | 141900 | 1475114430 | 5320 | 5320 | 5320 | 5320 | 0 |
| 256 | 20230725 | 141800 | 1475114430 | 5320 | 5330 | 5330 | 5320 | 14 |
| 257 | 20230725 | 141700 | 1475039820 | 5350 | 5340 | 5350 | 5340 | 10 |
| 258 | 20230725 | 141600 | 1474986370 | 5310 | 5310 | 5310 | 5310 | 5 |
| 259 | 20230725 | 141500 | 1474959820 | 5310 | 5310 | 5310 | 5310 | 51 |
| 260 | 20230725 | 141400 | 1474689010 | 5310 | 5300 | 5310 | 5300 | 101 |
| 261 | 20230725 | 141300 | 1474153700 | 5300 | 5290 | 5300 | 5290 | 1099 |
| 262 | 20230725 | 141200 | 1468331790 | 5290 | 5300 | 5300 | 5290 | 8 |
| 263 | 20230725 | 141100 | 1468289440 | 5300 | 5300 | 5300 | 5300 | 2 |
| 264 | 20230725 | 141000 | 1468278840 | 5290 | 5290 | 5290 | 5290 | 20 |
| 265 | 20230725 | 140900 | 1468173040 | 5290 | 5290 | 5290 | 5290 | 0 |
| 266 | 20230725 | 140800 | 1468173040 | 5290 | 5290 | 5290 | 5290 | 23 |
| 267 | 20230725 | 140700 | 1468051370 | 5300 | 5300 | 5300 | 5300 | 5 |
| 268 | 20230725 | 140600 | 1468024870 | 5300 | 5300 | 5300 | 5300 | 227 |
| 269 | 20230725 | 140500 | 1466821770 | 5300 | 5300 | 5300 | 5300 | 25 |
| 270 | 20230725 | 140400 | 1466689270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 271 | 20230725 | 140300 | 1466689270 | 5290 | 5290 | 5290 | 5290 | 1 |
| 272 | 20230725 | 140200 | 1466683980 | 5320 | 5320 | 5320 | 5320 | 50 |
| 273 | 20230725 | 140100 | 1466417980 | 5320 | 5300 | 5320 | 5300 | 1863 |
| 274 | 20230725 | 140000 | 1456528000 | 5280 | 5300 | 5300 | 5280 | 2235 |
| 275 | 20230725 | 135900 | 1444703020 | 5300 | 5300 | 5300 | 5300 | 200 |
| 276 | 20230725 | 135800 | 1443643020 | 5300 | 5310 | 5310 | 5300 | 37 |
| 277 | 20230725 | 135700 | 1443446900 | 5300 | 5300 | 5300 | 5300 | 647 |
| 278 | 20230725 | 135600 | 1440017800 | 5300 | 5300 | 5300 | 5300 | 353 |
| 279 | 20230725 | 135500 | 1438146900 | 5300 | 5320 | 5320 | 5300 | 31 |
| 280 | 20230725 | 135400 | 1437982410 | 5310 | 5310 | 5310 | 5310 | 9 |
| 281 | 20230725 | 135300 | 1437934620 | 5310 | 5310 | 5310 | 5310 | 2 |
| 282 | 20230725 | 135200 | 1437924000 | 5310 | 5310 | 5310 | 5310 | 5 |
| 283 | 20230725 | 135100 | 1437897450 | 5310 | 5310 | 5310 | 5310 | 1 |
| 284 | 20230725 | 135000 | 1437892140 | 5310 | 5310 | 5310 | 5310 | 532 |
| 285 | 20230725 | 134900 | 1435067220 | 5330 | 5310 | 5340 | 5310 | 509 |
| 286 | 20230725 | 134800 | 1432350340 | 5310 | 5300 | 5310 | 5300 | 153 |
| 287 | 20230725 | 134700 | 1431537950 | 5300 | 5300 | 5300 | 5300 | 110 |
| 288 | 20230725 | 134600 | 1430954950 | 5300 | 5300 | 5300 | 5300 | 7 |
| 289 | 20230725 | 134500 | 1430917850 | 5300 | 5310 | 5310 | 5300 | 159 |
| 290 | 20230725 | 134400 | 1430075030 | 5310 | 5310 | 5310 | 5300 | 15 |
| 291 | 20230725 | 134300 | 1429995420 | 5310 | 5310 | 5310 | 5310 | 1 |
| 292 | 20230725 | 134200 | 1429990110 | 5300 | 5300 | 5300 | 5300 | 635 |
| 293 | 20230725 | 134100 | 1426624610 | 5330 | 5330 | 5330 | 5330 | 5 |
| 294 | 20230725 | 134000 | 1426597960 | 5290 | 5290 | 5290 | 5290 | 0 |
| 295 | 20230725 | 133900 | 1426597960 | 5290 | 5300 | 5300 | 5290 | 218 |
| 296 | 20230725 | 133800 | 1425442990 | 5300 | 5330 | 5330 | 5300 | 2217 |
| 297 | 20230725 | 133700 | 1413664630 | 5330 | 5340 | 5340 | 5330 | 63 |
| 298 | 20230725 | 133600 | 1413328810 | 5340 | 5340 | 5340 | 5340 | 1 |
| 299 | 20230725 | 133500 | 1413323470 | 5340 | 5340 | 5340 | 5330 | 4 |
| 300 | 20230725 | 133400 | 1413302120 | 5350 | 5350 | 5350 | 5350 | 794 |
| 301 | 20230725 | 133300 | 1409054220 | 5360 | 5360 | 5360 | 5360 | 71 |
| 302 | 20230725 | 133200 | 1408673660 | 5360 | 5350 | 5360 | 5350 | 43 |
| 303 | 20230725 | 133100 | 1408443210 | 5360 | 5350 | 5360 | 5350 | 130 |
| 304 | 20230725 | 133000 | 1407747690 | 5340 | 5340 | 5340 | 5340 | 93 |
| 305 | 20230725 | 132900 | 1407251070 | 5340 | 5340 | 5340 | 5330 | 938 |
| 306 | 20230725 | 132800 | 1402242800 | 5330 | 5330 | 5330 | 5330 | 4 |
| 307 | 20230725 | 132700 | 1402221480 | 5330 | 5330 | 5330 | 5330 | 37 |
| 308 | 20230725 | 132600 | 1402024270 | 5320 | 5320 | 5320 | 5320 | 259 |
| 309 | 20230725 | 132500 | 1400646390 | 5330 | 5330 | 5330 | 5330 | 36 |
| 310 | 20230725 | 132400 | 1400454510 | 5330 | 5330 | 5330 | 5330 | 972 |
| 311 | 20230725 | 132300 | 1395273750 | 5340 | 5340 | 5340 | 5340 | 2 |
| 312 | 20230725 | 132200 | 1395263070 | 5330 | 5320 | 5340 | 5320 | 129 |
| 313 | 20230725 | 132100 | 1394574510 | 5330 | 5320 | 5330 | 5320 | 5 |
| 314 | 20230725 | 132000 | 1394547890 | 5310 | 5310 | 5330 | 5310 | 7 |
| 315 | 20230725 | 131900 | 1394510660 | 5310 | 5300 | 5310 | 5300 | 115 |
| 316 | 20230725 | 131800 | 1393901050 | 5300 | 5320 | 5320 | 5300 | 270 |
| 317 | 20230725 | 131700 | 1392469300 | 5310 | 5310 | 5310 | 5300 | 586 |
| 318 | 20230725 | 131600 | 1389357740 | 5310 | 5320 | 5320 | 5310 | 21 |
| 319 | 20230725 | 131500 | 1389246030 | 5310 | 5300 | 5310 | 5300 | 33 |
| 320 | 20230725 | 131400 | 1389070810 | 5310 | 5300 | 5310 | 5300 | 73 |
| 321 | 20230725 | 131300 | 1388683680 | 5300 | 5310 | 5320 | 5300 | 844 |
| 322 | 20230725 | 131200 | 1384209120 | 5320 | 5320 | 5320 | 5310 | 506 |
| 323 | 20230725 | 131100 | 1381517230 | 5320 | 5330 | 5330 | 5320 | 98 |
| 324 | 20230725 | 131000 | 1380995270 | 5310 | 5310 | 5310 | 5310 | 0 |
| 325 | 20230725 | 130900 | 1380995270 | 5310 | 5320 | 5320 | 5300 | 1002 |
| 326 | 20230725 | 130800 | 1375678120 | 5330 | 5320 | 5330 | 5320 | 531 |
| 327 | 20230725 | 130700 | 1372848190 | 5320 | 5320 | 5320 | 5320 | 303 |
| 328 | 20230725 | 130600 | 1371236230 | 5320 | 5320 | 5330 | 5320 | 206 |
| 329 | 20230725 | 130500 | 1370140280 | 5330 | 5330 | 5330 | 5320 | 120 |
| 330 | 20230725 | 130400 | 1369501650 | 5340 | 5340 | 5340 | 5340 | 200 |
| 331 | 20230725 | 130300 | 1368433650 | 5310 | 5310 | 5310 | 5310 | 409 |
| 332 | 20230725 | 130200 | 1366261860 | 5310 | 5320 | 5320 | 5310 | 235 |
| 333 | 20230725 | 130100 | 1365012040 | 5320 | 5320 | 5320 | 5320 | 25 |
| 334 | 20230725 | 130000 | 1364879040 | 5320 | 5330 | 5330 | 5320 | 48 |
| 335 | 20230725 | 125900 | 1364623220 | 5340 | 5350 | 5350 | 5340 | 209 |
| 336 | 20230725 | 125800 | 1363505260 | 5360 | 5360 | 5360 | 5350 | 17 |
| 337 | 20230725 | 125700 | 1363414280 | 5370 | 5370 | 5370 | 5370 | 0 |
| 338 | 20230725 | 125600 | 1363414280 | 5370 | 5370 | 5370 | 5370 | 0 |
| 339 | 20230725 | 125500 | 1363414280 | 5370 | 5370 | 5370 | 5370 | 27 |
| 340 | 20230725 | 125400 | 1363269290 | 5370 | 5360 | 5370 | 5360 | 382 |
| 341 | 20230725 | 125300 | 1361218970 | 5360 | 5350 | 5360 | 5350 | 4 |
| 342 | 20230725 | 125200 | 1361197560 | 5350 | 5350 | 5350 | 5350 | 100 |
| 343 | 20230725 | 125100 | 1360662560 | 5350 | 5350 | 5350 | 5350 | 4 |
| 344 | 20230725 | 125000 | 1360641160 | 5340 | 5350 | 5350 | 5340 | 475 |
| 345 | 20230725 | 124900 | 1358100760 | 5360 | 5370 | 5390 | 5360 | 1362 |
| 346 | 20230725 | 124800 | 1350799360 | 5370 | 5370 | 5370 | 5370 | 2 |
| 347 | 20230725 | 124700 | 1350788620 | 5360 | 5370 | 5370 | 5360 | 806 |
| 348 | 20230725 | 124600 | 1346460680 | 5370 | 5380 | 5380 | 5370 | 20 |
| 349 | 20230725 | 124500 | 1346353130 | 5370 | 5370 | 5370 | 5370 | 5 |
| 350 | 20230725 | 124400 | 1346326280 | 5380 | 5380 | 5380 | 5380 | 134 |
| 351 | 20230725 | 124300 | 1345605360 | 5380 | 5380 | 5380 | 5380 | 5 |
| 352 | 20230725 | 124200 | 1345578460 | 5380 | 5380 | 5380 | 5370 | 144 |
| 353 | 20230725 | 124100 | 1344804040 | 5380 | 5380 | 5380 | 5380 | 7 |
| 354 | 20230725 | 124000 | 1344766380 | 5390 | 5390 | 5390 | 5390 | 19 |
| 355 | 20230725 | 123900 | 1344663970 | 5370 | 5370 | 5370 | 5370 | 0 |
| 356 | 20230725 | 123800 | 1344663970 | 5370 | 5370 | 5370 | 5370 | 37 |
| 357 | 20230725 | 123700 | 1344465280 | 5370 | 5380 | 5380 | 5370 | 127 |
| 358 | 20230725 | 123600 | 1343782070 | 5360 | 5380 | 5380 | 5360 | 4385 |
| 359 | 20230725 | 123500 | 1320220500 | 5380 | 5380 | 5380 | 5380 | 208 |
| 360 | 20230725 | 123400 | 1319101460 | 5390 | 5390 | 5390 | 5380 | 1221 |
| 361 | 20230725 | 123300 | 1312521270 | 5390 | 5410 | 5410 | 5390 | 634 |
| 362 | 20230725 | 123200 | 1309097960 | 5410 | 5410 | 5410 | 5410 | 96 |
| 363 | 20230725 | 123100 | 1308578600 | 5410 | 5410 | 5410 | 5410 | 0 |
| 364 | 20230725 | 123000 | 1308578600 | 5410 | 5410 | 5410 | 5410 | 1545 |
| 365 | 20230725 | 122900 | 1300220150 | 5410 | 5440 | 5440 | 5410 | 543 |
| 366 | 20230725 | 122800 | 1297279640 | 5440 | 5460 | 5460 | 5440 | 211 |
| 367 | 20230725 | 122700 | 1296129450 | 5460 | 5460 | 5460 | 5460 | 1 |
| 368 | 20230725 | 122600 | 1296123990 | 5450 | 5440 | 5450 | 5440 | 309 |
| 369 | 20230725 | 122500 | 1294442380 | 5430 | 5430 | 5430 | 5430 | 0 |
| 370 | 20230725 | 122400 | 1294442380 | 5430 | 5430 | 5430 | 5430 | 1 |
| 371 | 20230725 | 122300 | 1294436950 | 5430 | 5430 | 5430 | 5430 | 11 |
| 372 | 20230725 | 122200 | 1294377220 | 5430 | 5430 | 5430 | 5430 | 40 |
| 373 | 20230725 | 122100 | 1294160020 | 5430 | 5430 | 5430 | 5430 | 10 |
| 374 | 20230725 | 122000 | 1294105720 | 5440 | 5440 | 5440 | 5440 | 6 |
| 375 | 20230725 | 121900 | 1294073080 | 5440 | 5440 | 5440 | 5440 | 0 |
| 376 | 20230725 | 121800 | 1294073080 | 5440 | 5410 | 5440 | 5400 | 316 |
| 377 | 20230725 | 121700 | 1292365830 | 5410 | 5410 | 5410 | 5410 | 0 |
| 378 | 20230725 | 121600 | 1292365830 | 5410 | 5410 | 5410 | 5410 | 489 |
| 379 | 20230725 | 121500 | 1289720340 | 5420 | 5440 | 5440 | 5420 | 5005 |
| 380 | 20230725 | 121400 | 1262559720 | 5430 | 5430 | 5430 | 5430 | 100 |
| 381 | 20230725 | 121300 | 1262016720 | 5480 | 5440 | 5480 | 5440 | 687 |
| 382 | 20230725 | 121200 | 1258269210 | 5440 | 5420 | 5440 | 5420 | 719 |
| 383 | 20230725 | 121100 | 1254372210 | 5420 | 5420 | 5420 | 5420 | 361 |
| 384 | 20230725 | 121000 | 1252415590 | 5420 | 5420 | 5420 | 5420 | 1491 |
| 385 | 20230725 | 120900 | 1244334370 | 5420 | 5430 | 5440 | 5410 | 954 |
| 386 | 20230725 | 120800 | 1239157990 | 5440 | 5460 | 5460 | 5440 | 1968 |
| 387 | 20230725 | 120700 | 1228423170 | 5450 | 5460 | 5460 | 5440 | 168 |
| 388 | 20230725 | 120600 | 1227508550 | 5450 | 5530 | 5530 | 5450 | 4260 |
| 389 | 20230725 | 120500 | 1204265160 | 5490 | 5520 | 5530 | 5490 | 5226 |
| 390 | 20230725 | 120400 | 1175524020 | 5520 | 5520 | 5520 | 5520 | 0 |
| 391 | 20230725 | 120300 | 1175524020 | 5520 | 5520 | 5520 | 5520 | 0 |
| 392 | 20230725 | 120200 | 1175524020 | 5520 | 5530 | 5530 | 5520 | 11 |
| 393 | 20230725 | 120100 | 1175463200 | 5530 | 5530 | 5530 | 5530 | 5 |
| 394 | 20230725 | 120000 | 1175435550 | 5530 | 5550 | 5550 | 5530 | 236 |
| 395 | 20230725 | 115900 | 1174129450 | 5550 | 5560 | 5560 | 5550 | 386 |
| 396 | 20230725 | 115800 | 1171983390 | 5560 | 5560 | 5560 | 5540 | 145 |
| 397 | 20230725 | 115700 | 1171178880 | 5560 | 5530 | 5560 | 5530 | 1835 |
| 398 | 20230725 | 115600 | 1161003970 | 5540 | 5520 | 5540 | 5520 | 62 |
| 399 | 20230725 | 115500 | 1160661610 | 5520 | 5500 | 5520 | 5490 | 155 |
| 400 | 20230725 | 115400 | 1159808370 | 5490 | 5490 | 5490 | 5490 | 0 |
| 401 | 20230725 | 115300 | 1159808370 | 5490 | 5510 | 5510 | 5490 | 1247 |
| 402 | 20230725 | 115200 | 1152941430 | 5510 | 5490 | 5520 | 5490 | 3130 |
| 403 | 20230725 | 115100 | 1135715980 | 5490 | 5490 | 5490 | 5480 | 1361 |
| 404 | 20230725 | 115000 | 1128244760 | 5490 | 5480 | 5490 | 5470 | 162 |
| 405 | 20230725 | 114900 | 1127357490 | 5460 | 5460 | 5460 | 5460 | 404 |
| 406 | 20230725 | 114800 | 1125151650 | 5460 | 5470 | 5470 | 5460 | 752 |
| 407 | 20230725 | 114700 | 1121040790 | 5460 | 5460 | 5460 | 5460 | 544 |
| 408 | 20230725 | 114600 | 1118070550 | 5420 | 5450 | 5460 | 5410 | 417 |
| 409 | 20230725 | 114500 | 1115798700 | 5450 | 5460 | 5460 | 5450 | 2198 |
| 410 | 20230725 | 114400 | 1103816800 | 5460 | 5450 | 5460 | 5450 | 351 |
| 411 | 20230725 | 114300 | 1101903300 | 5460 | 5430 | 5470 | 5430 | 1487 |
| 412 | 20230725 | 114200 | 1093799830 | 5420 | 5420 | 5420 | 5420 | 34 |
| 413 | 20230725 | 114100 | 1093615550 | 5420 | 5420 | 5420 | 5420 | 1 |
| 414 | 20230725 | 114000 | 1093610130 | 5430 | 5420 | 5430 | 5420 | 10 |
| 415 | 20230725 | 113900 | 1093555900 | 5390 | 5390 | 5390 | 5390 | 0 |
| 416 | 20230725 | 113800 | 1093555900 | 5390 | 5400 | 5400 | 5390 | 1060 |
| 417 | 20230725 | 113700 | 1087838000 | 5400 | 5400 | 5400 | 5400 | 189 |
| 418 | 20230725 | 113600 | 1086817400 | 5390 | 5390 | 5390 | 5390 | 11 |
| 419 | 20230725 | 113500 | 1086758110 | 5380 | 5380 | 5380 | 5380 | 468 |
| 420 | 20230725 | 113400 | 1084240270 | 5390 | 5390 | 5390 | 5390 | 20 |
| 421 | 20230725 | 113300 | 1084132470 | 5390 | 5390 | 5390 | 5390 | 0 |
| 422 | 20230725 | 113200 | 1084132470 | 5390 | 5390 | 5390 | 5390 | 37 |
| 423 | 20230725 | 113100 | 1083933040 | 5380 | 5400 | 5400 | 5380 | 1082 |
| 424 | 20230725 | 113000 | 1078109720 | 5390 | 5380 | 5390 | 5380 | 70 |
| 425 | 20230725 | 112900 | 1077732520 | 5390 | 5390 | 5390 | 5390 | 1632 |
| 426 | 20230725 | 112800 | 1068936040 | 5390 | 5390 | 5390 | 5390 | 0 |
| 427 | 20230725 | 112700 | 1068936040 | 5390 | 5390 | 5390 | 5390 | 0 |
| 428 | 20230725 | 112600 | 1068936040 | 5390 | 5390 | 5390 | 5390 | 15 |
| 429 | 20230725 | 112500 | 1068855190 | 5390 | 5390 | 5390 | 5390 | 40 |
| 430 | 20230725 | 112400 | 1068639590 | 5390 | 5410 | 5420 | 5390 | 683 |
| 431 | 20230725 | 112300 | 1064950380 | 5420 | 5450 | 5470 | 5420 | 1789 |
| 432 | 20230725 | 112200 | 1055223720 | 5460 | 5480 | 5480 | 5460 | 1080 |
| 433 | 20230725 | 112100 | 1049321730 | 5480 | 5480 | 5480 | 5480 | 1 |
| 434 | 20230725 | 112000 | 1049316250 | 5480 | 5480 | 5480 | 5460 | 1866 |
| 435 | 20230725 | 111900 | 1039099180 | 5480 | 5470 | 5480 | 5470 | 667 |
| 436 | 20230725 | 111800 | 1035445740 | 5470 | 5470 | 5470 | 5470 | 358 |
| 437 | 20230725 | 111700 | 1033487480 | 5470 | 5470 | 5470 | 5470 | 99 |
| 438 | 20230725 | 111600 | 1032945950 | 5440 | 5440 | 5440 | 5440 | 9 |
| 439 | 20230725 | 111500 | 1032896990 | 5440 | 5440 | 5440 | 5440 | 700 |
| 440 | 20230725 | 111400 | 1029088990 | 5470 | 5430 | 5470 | 5430 | 1090 |
| 441 | 20230725 | 111300 | 1023169890 | 5480 | 5460 | 5480 | 5460 | 1080 |
| 442 | 20230725 | 111200 | 1017271410 | 5460 | 5460 | 5460 | 5460 | 0 |
| 443 | 20230725 | 111100 | 1017271410 | 5460 | 5460 | 5460 | 5460 | 52 |
| 444 | 20230725 | 111000 | 1016987490 | 5450 | 5450 | 5450 | 5450 | 101 |
| 445 | 20230725 | 110900 | 1016437040 | 5450 | 5420 | 5450 | 5420 | 2171 |
| 446 | 20230725 | 110800 | 1004617860 | 5420 | 5420 | 5420 | 5420 | 200 |
| 447 | 20230725 | 110700 | 1003533860 | 5430 | 5430 | 5430 | 5430 | 3 |
| 448 | 20230725 | 110600 | 1003517570 | 5430 | 5420 | 5430 | 5420 | 1900 |
| 449 | 20230725 | 110500 | 993210570 | 5420 | 5390 | 5420 | 5390 | 1432 |
| 450 | 20230725 | 110400 | 985469410 | 5390 | 5400 | 5400 | 5390 | 380 |
| 451 | 20230725 | 110300 | 983417420 | 5400 | 5400 | 5400 | 5400 | 0 |
| 452 | 20230725 | 110200 | 983417420 | 5400 | 5400 | 5400 | 5400 | 0 |
| 453 | 20230725 | 110100 | 983417420 | 5400 | 5400 | 5400 | 5400 | 0 |
| 454 | 20230725 | 110000 | 983417420 | 5400 | 5400 | 5400 | 5400 | 38 |
| 455 | 20230725 | 105900 | 983212220 | 5400 | 5390 | 5400 | 5390 | 572 |
| 456 | 20230725 | 105800 | 980129100 | 5390 | 5400 | 5400 | 5390 | 4 |
| 457 | 20230725 | 105700 | 980107520 | 5400 | 5400 | 5400 | 5400 | 247 |
| 458 | 20230725 | 105600 | 978773720 | 5420 | 5410 | 5420 | 5400 | 262 |
| 459 | 20230725 | 105500 | 977358180 | 5410 | 5420 | 5420 | 5410 | 152 |
| 460 | 20230725 | 105400 | 976535540 | 5420 | 5420 | 5420 | 5420 | 255 |
| 461 | 20230725 | 105300 | 975153440 | 5420 | 5420 | 5420 | 5420 | 440 |
| 462 | 20230725 | 105200 | 972768640 | 5420 | 5430 | 5430 | 5420 | 83 |
| 463 | 20230725 | 105100 | 972318200 | 5430 | 5420 | 5430 | 5420 | 49 |
| 464 | 20230725 | 105000 | 972052600 | 5420 | 5410 | 5420 | 5410 | 800 |
| 465 | 20230725 | 104900 | 967717040 | 5410 | 5410 | 5410 | 5410 | 439 |
| 466 | 20230725 | 104800 | 965342050 | 5400 | 5400 | 5410 | 5390 | 490 |
| 467 | 20230725 | 104700 | 962698730 | 5390 | 5370 | 5410 | 5370 | 3666 |
| 468 | 20230725 | 104600 | 942947760 | 5370 | 5360 | 5370 | 5360 | 2126 |
| 469 | 20230725 | 104500 | 931541510 | 5360 | 5290 | 5360 | 5290 | 5159 |
| 470 | 20230725 | 104400 | 904004520 | 5290 | 5290 | 5290 | 5290 | 1876 |
| 471 | 20230725 | 104300 | 894080480 | 5290 | 5290 | 5290 | 5290 | 250 |
| 472 | 20230725 | 104200 | 892757980 | 5290 | 5300 | 5300 | 5290 | 606 |
| 473 | 20230725 | 104100 | 889552230 | 5290 | 5300 | 5310 | 5290 | 1501 |
| 474 | 20230725 | 104000 | 881608730 | 5310 | 5310 | 5310 | 5310 | 56 |
| 475 | 20230725 | 103900 | 881311370 | 5310 | 5310 | 5310 | 5310 | 10 |
| 476 | 20230725 | 103800 | 881258270 | 5310 | 5300 | 5310 | 5300 | 308 |
| 477 | 20230725 | 103700 | 879624870 | 5320 | 5320 | 5320 | 5300 | 688 |
| 478 | 20230725 | 103600 | 875972980 | 5330 | 5330 | 5330 | 5330 | 12 |
| 479 | 20230725 | 103500 | 875909020 | 5310 | 5320 | 5320 | 5300 | 113 |
| 480 | 20230725 | 103400 | 875308900 | 5300 | 5300 | 5300 | 5290 | 381 |
| 481 | 20230725 | 103300 | 873290000 | 5280 | 5300 | 5300 | 5280 | 46 |
| 482 | 20230725 | 103200 | 873046670 | 5290 | 5300 | 5300 | 5290 | 1080 |
| 483 | 20230725 | 103100 | 867328470 | 5290 | 5290 | 5290 | 5290 | 761 |
| 484 | 20230725 | 103000 | 863302780 | 5290 | 5290 | 5290 | 5290 | 0 |
| 485 | 20230725 | 102900 | 863302780 | 5290 | 5290 | 5290 | 5290 | 135 |
| 486 | 20230725 | 102800 | 862588630 | 5290 | 5290 | 5290 | 5290 | 110 |
| 487 | 20230725 | 102700 | 862006730 | 5290 | 5290 | 5290 | 5290 | 55 |
| 488 | 20230725 | 102600 | 861715780 | 5300 | 5300 | 5300 | 5300 | 177 |
| 489 | 20230725 | 102500 | 860777680 | 5310 | 5310 | 5310 | 5310 | 20 |
| 490 | 20230725 | 102400 | 860671480 | 5300 | 5310 | 5310 | 5300 | 70 |
| 491 | 20230725 | 102300 | 860300080 | 5310 | 5310 | 5310 | 5310 | 10 |
| 492 | 20230725 | 102200 | 860246980 | 5300 | 5300 | 5300 | 5300 | 2159 |
| 493 | 20230725 | 102100 | 848804280 | 5290 | 5290 | 5290 | 5290 | 79 |
| 494 | 20230725 | 102000 | 848386370 | 5290 | 5300 | 5300 | 5290 | 16 |
| 495 | 20230725 | 101900 | 848301720 | 5300 | 5300 | 5300 | 5300 | 728 |
| 496 | 20230725 | 101800 | 844443320 | 5300 | 5300 | 5300 | 5300 | 20 |
| 497 | 20230725 | 101700 | 844337320 | 5300 | 5300 | 5300 | 5300 | 512 |
| 498 | 20230725 | 101600 | 841623720 | 5330 | 5330 | 5330 | 5330 | 45 |
| 499 | 20230725 | 101500 | 841383870 | 5340 | 5340 | 5340 | 5340 | 1 |
| 500 | 20230725 | 101400 | 841378530 | 5330 | 5330 | 5330 | 5330 | 0 |
| 501 | 20230725 | 101300 | 841378530 | 5330 | 5330 | 5330 | 5330 | 6 |
| 502 | 20230725 | 101200 | 841346550 | 5330 | 5330 | 5330 | 5330 | 0 |
| 503 | 20230725 | 101100 | 841346550 | 5330 | 5330 | 5330 | 5330 | 603 |
| 504 | 20230725 | 101000 | 838132560 | 5330 | 5300 | 5350 | 5300 | 3190 |
| 505 | 20230725 | 100900 | 821128500 | 5300 | 5300 | 5300 | 5300 | 0 |
| 506 | 20230725 | 100800 | 821128500 | 5300 | 5290 | 5320 | 5290 | 388 |
| 507 | 20230725 | 100700 | 819071530 | 5320 | 5300 | 5330 | 5300 | 2338 |
| 508 | 20230725 | 100600 | 806634060 | 5300 | 5270 | 5300 | 5270 | 3446 |
| 509 | 20230725 | 100500 | 788406440 | 5280 | 5290 | 5290 | 5230 | 6753 |
| 510 | 20230725 | 100400 | 753010640 | 5310 | 5300 | 5310 | 5300 | 1856 |
| 511 | 20230725 | 100300 | 743162920 | 5280 | 5280 | 5280 | 5280 | 0 |
| 512 | 20230725 | 100200 | 743162920 | 5280 | 5240 | 5280 | 5240 | 816 |
| 513 | 20230725 | 100100 | 738867800 | 5260 | 5260 | 5260 | 5250 | 5313 |
| 514 | 20230725 | 100000 | 710960200 | 5260 | 5270 | 5270 | 5260 | 767 |
| 515 | 20230725 | 095900 | 706925610 | 5270 | 5280 | 5280 | 5270 | 156 |
| 516 | 20230725 | 095800 | 706103360 | 5280 | 5250 | 5280 | 5250 | 1329 |
| 517 | 20230725 | 095700 | 699100370 | 5250 | 5250 | 5250 | 5240 | 1764 |
| 518 | 20230725 | 095600 | 689851370 | 5250 | 5250 | 5260 | 5250 | 2569 |
| 519 | 20230725 | 095500 | 676357850 | 5260 | 5280 | 5280 | 5260 | 1625 |
| 520 | 20230725 | 095400 | 667799450 | 5290 | 5290 | 5320 | 5280 | 2755 |
| 521 | 20230725 | 095300 | 653246930 | 5280 | 5290 | 5290 | 5280 | 2411 |
| 522 | 20230725 | 095200 | 640516840 | 5290 | 5330 | 5330 | 5290 | 1018 |
| 523 | 20230725 | 095100 | 635129380 | 5310 | 5300 | 5340 | 5300 | 2365 |
| 524 | 20230725 | 095000 | 622578230 | 5300 | 5340 | 5340 | 5300 | 883 |
| 525 | 20230725 | 094900 | 617889300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 526 | 20230725 | 094800 | 617889300 | 5310 | 5340 | 5360 | 5310 | 234 |
| 527 | 20230725 | 094700 | 616644770 | 5340 | 5340 | 5340 | 5340 | 367 |
| 528 | 20230725 | 094600 | 614684990 | 5340 | 5360 | 5360 | 5340 | 3 |
| 529 | 20230725 | 094500 | 614668940 | 5310 | 5340 | 5360 | 5310 | 936 |
| 530 | 20230725 | 094400 | 609674980 | 5330 | 5340 | 5340 | 5330 | 2 |
| 531 | 20230725 | 094300 | 609664310 | 5350 | 5330 | 5350 | 5330 | 148 |
| 532 | 20230725 | 094200 | 608875450 | 5330 | 5330 | 5330 | 5300 | 202 |
| 533 | 20230725 | 094100 | 607804690 | 5300 | 5320 | 5320 | 5300 | 278 |
| 534 | 20230725 | 094000 | 606329920 | 5310 | 5320 | 5330 | 5310 | 297 |
| 535 | 20230725 | 093900 | 604749420 | 5310 | 5310 | 5310 | 5310 | 100 |
| 536 | 20230725 | 093800 | 604218420 | 5310 | 5350 | 5350 | 5310 | 1415 |
| 537 | 20230725 | 093700 | 596680540 | 5340 | 5350 | 5350 | 5340 | 102 |
| 538 | 20230725 | 093600 | 596134850 | 5350 | 5370 | 5370 | 5310 | 76 |
| 539 | 20230725 | 093500 | 595730080 | 5370 | 5350 | 5370 | 5310 | 965 |
| 540 | 20230725 | 093400 | 590570840 | 5370 | 5310 | 5370 | 5280 | 4286 |
| 541 | 20230725 | 093300 | 567847230 | 5320 | 5350 | 5350 | 5320 | 187 |
| 542 | 20230725 | 093200 | 566852120 | 5350 | 5340 | 5350 | 5300 | 412 |
| 543 | 20230725 | 093100 | 564654740 | 5340 | 5320 | 5340 | 5310 | 4887 |
| 544 | 20230725 | 093000 | 538690190 | 5320 | 5310 | 5320 | 5310 | 338 |
| 545 | 20230725 | 092900 | 536895110 | 5330 | 5320 | 5330 | 5320 | 1385 |
| 546 | 20230725 | 092800 | 529521100 | 5340 | 5340 | 5340 | 5340 | 0 |
| 547 | 20230725 | 092700 | 529521100 | 5340 | 5310 | 5340 | 5270 | 12804 |
| 548 | 20230725 | 092600 | 461835420 | 5310 | 5330 | 5330 | 5310 | 863 |
| 549 | 20230725 | 092500 | 457251960 | 5310 | 5320 | 5330 | 5300 | 5970 |
| 550 | 20230725 | 092400 | 425511250 | 5310 | 5350 | 5350 | 5310 | 2265 |
| 551 | 20230725 | 092300 | 413470540 | 5350 | 5380 | 5380 | 5320 | 3411 |
| 552 | 20230725 | 092200 | 395185690 | 5380 | 5390 | 5390 | 5380 | 1535 |
| 553 | 20230725 | 092100 | 386922940 | 5390 | 5410 | 5420 | 5380 | 1370 |
| 554 | 20230725 | 092000 | 379548920 | 5420 | 5460 | 5460 | 5420 | 46 |
| 555 | 20230725 | 091900 | 379299140 | 5460 | 5410 | 5460 | 5410 | 111 |
| 556 | 20230725 | 091800 | 378693580 | 5410 | 5410 | 5410 | 5410 | 0 |
| 557 | 20230725 | 091700 | 378693580 | 5410 | 5390 | 5440 | 5380 | 845 |
| 558 | 20230725 | 091600 | 374126340 | 5380 | 5380 | 5410 | 5380 | 1353 |
| 559 | 20230725 | 091500 | 366827800 | 5390 | 5390 | 5390 | 5380 | 1685 |
| 560 | 20230725 | 091400 | 357760470 | 5400 | 5350 | 5400 | 5350 | 2794 |
| 561 | 20230725 | 091300 | 342769650 | 5330 | 5360 | 5360 | 5330 | 1118 |
| 562 | 20230725 | 091200 | 336796010 | 5360 | 5360 | 5370 | 5360 | 423 |
| 563 | 20230725 | 091100 | 334528640 | 5340 | 5340 | 5340 | 5330 | 408 |
| 564 | 20230725 | 091000 | 332350070 | 5340 | 5320 | 5340 | 5320 | 3274 |
| 565 | 20230725 | 090900 | 314876030 | 5340 | 5310 | 5340 | 5270 | 2925 |
| 566 | 20230725 | 090800 | 299285370 | 5300 | 5270 | 5340 | 5270 | 5156 |
| 567 | 20230725 | 090700 | 271911110 | 5270 | 5310 | 5310 | 5200 | 6321 |
| 568 | 20230725 | 090600 | 238685810 | 5310 | 5240 | 5320 | 5220 | 3407 |
| 569 | 20230725 | 090500 | 220716320 | 5240 | 5240 | 5270 | 5230 | 1569 |
| 570 | 20230725 | 090400 | 212491070 | 5200 | 5190 | 5270 | 5160 | 11456 |
| 571 | 20230725 | 090300 | 152720090 | 5170 | 5280 | 5280 | 5160 | 12272 |
| 572 | 20230725 | 090200 | 88634050 | 5280 | 5330 | 5350 | 5250 | 3605 |
| 573 | 20230725 | 090100 | 69508980 | 5320 | 5400 | 5400 | 5320 | 3633 |
| 574 | 20230725 | 090000 | 50080450 | 5380 | 5400 | 5510 | 5380 | 9255 |