28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 2738 |
| 3 | 20230726 | 183600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 4 | 20230726 | 183500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 5 | 20230726 | 183400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 6 | 20230726 | 183300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 7 | 20230726 | 183200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 8 | 20230726 | 183100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 9 | 20230726 | 183000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 10 | 20230726 | 182900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 11 | 20230726 | 182800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 12 | 20230726 | 182700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 13 | 20230726 | 182600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 14 | 20230726 | 182500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 15 | 20230726 | 182400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 16 | 20230726 | 182300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 17 | 20230726 | 182200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 18 | 20230726 | 182100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 19 | 20230726 | 182000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 20 | 20230726 | 181900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 21 | 20230726 | 181800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 22 | 20230726 | 181700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 23 | 20230726 | 181600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 24 | 20230726 | 181500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 25 | 20230726 | 181400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 26 | 20230726 | 181300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 27 | 20230726 | 181200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 28 | 20230726 | 181100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 29 | 20230726 | 181000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 30 | 20230726 | 180900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 31 | 20230726 | 180800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 32 | 20230726 | 180700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 2738 |
| 33 | 20230726 | 180600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 34 | 20230726 | 180500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 35 | 20230726 | 180400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 36 | 20230726 | 180300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 37 | 20230726 | 180200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 38 | 20230726 | 180100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 39 | 20230726 | 180000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 40 | 20230726 | 175900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 41 | 20230726 | 175800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 42 | 20230726 | 175700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 43 | 20230726 | 175600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 44 | 20230726 | 175500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 45 | 20230726 | 175400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 46 | 20230726 | 175300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 47 | 20230726 | 175200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 48 | 20230726 | 175100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 49 | 20230726 | 175000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 50 | 20230726 | 174900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 51 | 20230726 | 174800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 52 | 20230726 | 174700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 53 | 20230726 | 174600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 54 | 20230726 | 174500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 55 | 20230726 | 174400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 56 | 20230726 | 174300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 57 | 20230726 | 174200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 58 | 20230726 | 174100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 59 | 20230726 | 174000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 60 | 20230726 | 173900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 61 | 20230726 | 173800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 62 | 20230726 | 173700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 2738 |
| 63 | 20230726 | 173600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 64 | 20230726 | 173500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 65 | 20230726 | 173400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 66 | 20230726 | 173300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 67 | 20230726 | 173200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 68 | 20230726 | 173100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 69 | 20230726 | 173000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 70 | 20230726 | 172900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 71 | 20230726 | 172800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 72 | 20230726 | 172700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 73 | 20230726 | 172600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 74 | 20230726 | 172500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 75 | 20230726 | 172400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 76 | 20230726 | 172300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 77 | 20230726 | 172200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 78 | 20230726 | 172100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 79 | 20230726 | 172000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 80 | 20230726 | 171900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 81 | 20230726 | 171800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 82 | 20230726 | 171700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 83 | 20230726 | 171600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 84 | 20230726 | 171500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 85 | 20230726 | 171400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 86 | 20230726 | 171300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 87 | 20230726 | 171200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 88 | 20230726 | 171100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 89 | 20230726 | 171000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 90 | 20230726 | 170900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 91 | 20230726 | 170800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 92 | 20230726 | 170700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 2738 |
| 93 | 20230726 | 170600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 94 | 20230726 | 170500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 95 | 20230726 | 170400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 96 | 20230726 | 170300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 97 | 20230726 | 170200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 98 | 20230726 | 170100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 99 | 20230726 | 170000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 100 | 20230726 | 165900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 101 | 20230726 | 165800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 102 | 20230726 | 165700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 103 | 20230726 | 165600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 104 | 20230726 | 165500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 105 | 20230726 | 165400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 106 | 20230726 | 165300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 107 | 20230726 | 165200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 108 | 20230726 | 165100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 109 | 20230726 | 165000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 110 | 20230726 | 164900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 111 | 20230726 | 164800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 112 | 20230726 | 164700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 113 | 20230726 | 164600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 114 | 20230726 | 164500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 115 | 20230726 | 164400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 116 | 20230726 | 164300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 117 | 20230726 | 164200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 118 | 20230726 | 164100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 119 | 20230726 | 164000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 120 | 20230726 | 163900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 121 | 20230726 | 163800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 122 | 20230726 | 163700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 2738 |
| 123 | 20230726 | 163600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 124 | 20230726 | 163500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 125 | 20230726 | 163400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 126 | 20230726 | 163300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 127 | 20230726 | 163200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 128 | 20230726 | 163100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 129 | 20230726 | 163000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 130 | 20230726 | 162900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 131 | 20230726 | 162800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 132 | 20230726 | 162700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 133 | 20230726 | 162600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 134 | 20230726 | 162500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 135 | 20230726 | 162400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 136 | 20230726 | 162300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 137 | 20230726 | 162200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 138 | 20230726 | 162100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 139 | 20230726 | 162000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 140 | 20230726 | 161900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 141 | 20230726 | 161800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 142 | 20230726 | 161700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 143 | 20230726 | 161600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 144 | 20230726 | 161500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 145 | 20230726 | 161400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 146 | 20230726 | 161300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 147 | 20230726 | 161200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 148 | 20230726 | 161100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 149 | 20230726 | 161000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 150 | 20230726 | 160900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 151 | 20230726 | 160800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 152 | 20230726 | 160700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 2738 |
| 153 | 20230726 | 160600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 154 | 20230726 | 160500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 155 | 20230726 | 160400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 156 | 20230726 | 160300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 157 | 20230726 | 160200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 158 | 20230726 | 160100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 159 | 20230726 | 160000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 160 | 20230726 | 155900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 161 | 20230726 | 155800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 162 | 20230726 | 155700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 163 | 20230726 | 155600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 164 | 20230726 | 155500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 165 | 20230726 | 155400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 166 | 20230726 | 155300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 167 | 20230726 | 155200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 168 | 20230726 | 155100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 169 | 20230726 | 155000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 170 | 20230726 | 154900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 171 | 20230726 | 154800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 172 | 20230726 | 154700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 173 | 20230726 | 154600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 174 | 20230726 | 154500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 175 | 20230726 | 154400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 176 | 20230726 | 154300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 177 | 20230726 | 154200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 178 | 20230726 | 154100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 179 | 20230726 | 154000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 180 | 20230726 | 153900 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 181 | 20230726 | 153800 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 182 | 20230726 | 153700 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 2738 |
| 183 | 20230726 | 153600 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 184 | 20230726 | 153500 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 185 | 20230726 | 153400 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 186 | 20230726 | 153300 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 187 | 20230726 | 153200 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 188 | 20230726 | 153100 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 0 |
| 189 | 20230726 | 153000 | 1839126010 | 5160 | 5160 | 5160 | 5160 | 2738 |
| 190 | 20230726 | 152900 | 1824997930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 191 | 20230726 | 152800 | 1824997930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 192 | 20230726 | 152700 | 1824997930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 193 | 20230726 | 152600 | 1824997930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 194 | 20230726 | 152500 | 1824997930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 195 | 20230726 | 152400 | 1824997930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 196 | 20230726 | 152300 | 1824997930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 197 | 20230726 | 152200 | 1824997930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 198 | 20230726 | 152100 | 1824997930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 199 | 20230726 | 152000 | 1824997930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 200 | 20230726 | 151900 | 1824997930 | 5190 | 5190 | 5190 | 5160 | 333 |
| 201 | 20230726 | 151800 | 1823271160 | 5190 | 5180 | 5190 | 5160 | 353 |
| 202 | 20230726 | 151700 | 1821445500 | 5180 | 5170 | 5180 | 5170 | 255 |
| 203 | 20230726 | 151600 | 1820126570 | 5160 | 5160 | 5160 | 5160 | 215 |
| 204 | 20230726 | 151500 | 1819017170 | 5160 | 5160 | 5160 | 5160 | 610 |
| 205 | 20230726 | 151400 | 1815869570 | 5160 | 5150 | 5160 | 5130 | 379 |
| 206 | 20230726 | 151300 | 1813919500 | 5130 | 5130 | 5160 | 5130 | 814 |
| 207 | 20230726 | 151200 | 1809743260 | 5130 | 5130 | 5140 | 5130 | 7559 |
| 208 | 20230726 | 151100 | 1770954790 | 5140 | 5140 | 5140 | 5140 | 372 |
| 209 | 20230726 | 151000 | 1769042710 | 5140 | 5140 | 5140 | 5140 | 13 |
| 210 | 20230726 | 150900 | 1768975890 | 5130 | 5150 | 5150 | 5130 | 507 |
| 211 | 20230726 | 150800 | 1766372140 | 5160 | 5160 | 5160 | 5160 | 14 |
| 212 | 20230726 | 150700 | 1766299900 | 5130 | 5130 | 5130 | 5130 | 0 |
| 213 | 20230726 | 150600 | 1766299900 | 5130 | 5140 | 5140 | 5130 | 547 |
| 214 | 20230726 | 150500 | 1763491990 | 5170 | 5170 | 5170 | 5170 | 190 |
| 215 | 20230726 | 150400 | 1762509690 | 5170 | 5170 | 5170 | 5170 | 23 |
| 216 | 20230726 | 150300 | 1762390780 | 5170 | 5170 | 5170 | 5170 | 0 |
| 217 | 20230726 | 150200 | 1762390780 | 5170 | 5170 | 5170 | 5170 | 300 |
| 218 | 20230726 | 150100 | 1760839780 | 5170 | 5170 | 5170 | 5170 | 501 |
| 219 | 20230726 | 150000 | 1758249610 | 5170 | 5140 | 5170 | 5140 | 1764 |
| 220 | 20230726 | 145900 | 1749182620 | 5150 | 5170 | 5170 | 5150 | 557 |
| 221 | 20230726 | 145800 | 1746313870 | 5150 | 5160 | 5160 | 5140 | 537 |
| 222 | 20230726 | 145700 | 1743545940 | 5150 | 5150 | 5160 | 5140 | 1146 |
| 223 | 20230726 | 145600 | 1737644900 | 5150 | 5140 | 5150 | 5130 | 409 |
| 224 | 20230726 | 145500 | 1735543640 | 5150 | 5150 | 5150 | 5150 | 43 |
| 225 | 20230726 | 145400 | 1735322190 | 5140 | 5150 | 5150 | 5140 | 200 |
| 226 | 20230726 | 145300 | 1734293190 | 5150 | 5140 | 5150 | 5140 | 75 |
| 227 | 20230726 | 145200 | 1733907340 | 5130 | 5150 | 5150 | 5130 | 38 |
| 228 | 20230726 | 145100 | 1733712000 | 5140 | 5150 | 5150 | 5140 | 39 |
| 229 | 20230726 | 145000 | 1733511160 | 5130 | 5140 | 5150 | 5130 | 91 |
| 230 | 20230726 | 144900 | 1733043940 | 5150 | 5150 | 5150 | 5130 | 90 |
| 231 | 20230726 | 144800 | 1732581040 | 5140 | 5140 | 5150 | 5140 | 386 |
| 232 | 20230726 | 144700 | 1730595720 | 5130 | 5130 | 5130 | 5130 | 25 |
| 233 | 20230726 | 144600 | 1730467470 | 5150 | 5150 | 5150 | 5150 | 121 |
| 234 | 20230726 | 144500 | 1729844320 | 5150 | 5130 | 5150 | 5130 | 87 |
| 235 | 20230726 | 144400 | 1729397010 | 5150 | 5150 | 5150 | 5150 | 42 |
| 236 | 20230726 | 144300 | 1729180710 | 5160 | 5160 | 5160 | 5160 | 0 |
| 237 | 20230726 | 144200 | 1729180710 | 5160 | 5160 | 5160 | 5160 | 0 |
| 238 | 20230726 | 144100 | 1729180710 | 5160 | 5160 | 5160 | 5160 | 24 |
| 239 | 20230726 | 144000 | 1729056870 | 5160 | 5140 | 5160 | 5130 | 127 |
| 240 | 20230726 | 143900 | 1728404760 | 5140 | 5140 | 5140 | 5140 | 222 |
| 241 | 20230726 | 143800 | 1727263680 | 5160 | 5160 | 5160 | 5160 | 0 |
| 242 | 20230726 | 143700 | 1727263680 | 5160 | 5160 | 5160 | 5160 | 5 |
| 243 | 20230726 | 143600 | 1727237880 | 5160 | 5150 | 5160 | 5150 | 11 |
| 244 | 20230726 | 143500 | 1727181220 | 5150 | 5150 | 5150 | 5150 | 109 |
| 245 | 20230726 | 143400 | 1726619870 | 5130 | 5160 | 5160 | 5130 | 738 |
| 246 | 20230726 | 143300 | 1722830650 | 5160 | 5160 | 5160 | 5160 | 1 |
| 247 | 20230726 | 143200 | 1722825490 | 5160 | 5160 | 5160 | 5160 | 0 |
| 248 | 20230726 | 143100 | 1722825490 | 5160 | 5160 | 5160 | 5160 | 39 |
| 249 | 20230726 | 143000 | 1722624250 | 5170 | 5170 | 5170 | 5170 | 5 |
| 250 | 20230726 | 142900 | 1722598400 | 5170 | 5170 | 5170 | 5170 | 73 |
| 251 | 20230726 | 142800 | 1722220990 | 5170 | 5140 | 5180 | 5140 | 4513 |
| 252 | 20230726 | 142700 | 1698917080 | 5140 | 5120 | 5140 | 5120 | 238 |
| 253 | 20230726 | 142600 | 1697697760 | 5110 | 5110 | 5110 | 5110 | 0 |
| 254 | 20230726 | 142500 | 1697697760 | 5110 | 5110 | 5110 | 5110 | 0 |
| 255 | 20230726 | 142400 | 1697697760 | 5110 | 5120 | 5120 | 5110 | 504 |
| 256 | 20230726 | 142300 | 1695117320 | 5120 | 5120 | 5120 | 5120 | 115 |
| 257 | 20230726 | 142200 | 1694528520 | 5120 | 5120 | 5140 | 5120 | 1274 |
| 258 | 20230726 | 142100 | 1688005040 | 5130 | 5140 | 5140 | 5130 | 59 |
| 259 | 20230726 | 142000 | 1687702290 | 5130 | 5130 | 5130 | 5130 | 21 |
| 260 | 20230726 | 141900 | 1687594560 | 5130 | 5130 | 5130 | 5130 | 0 |
| 261 | 20230726 | 141800 | 1687594560 | 5130 | 5130 | 5130 | 5130 | 0 |
| 262 | 20230726 | 141700 | 1687594560 | 5130 | 5130 | 5130 | 5130 | 143 |
| 263 | 20230726 | 141600 | 1686860970 | 5120 | 5110 | 5120 | 5100 | 3506 |
| 264 | 20230726 | 141500 | 1668964400 | 5100 | 5110 | 5110 | 5100 | 359 |
| 265 | 20230726 | 141400 | 1667132910 | 5110 | 5110 | 5110 | 5110 | 211 |
| 266 | 20230726 | 141300 | 1666054700 | 5110 | 5110 | 5110 | 5110 | 18 |
| 267 | 20230726 | 141200 | 1665962720 | 5100 | 5100 | 5100 | 5100 | 413 |
| 268 | 20230726 | 141100 | 1663856420 | 5100 | 5100 | 5100 | 5100 | 92 |
| 269 | 20230726 | 141000 | 1663387220 | 5110 | 5110 | 5110 | 5110 | 121 |
| 270 | 20230726 | 140900 | 1662768910 | 5110 | 5110 | 5110 | 5110 | 146 |
| 271 | 20230726 | 140800 | 1662022850 | 5110 | 5110 | 5110 | 5110 | 60 |
| 272 | 20230726 | 140700 | 1661716250 | 5100 | 5100 | 5100 | 5100 | 43 |
| 273 | 20230726 | 140600 | 1661496950 | 5100 | 5100 | 5100 | 5100 | 352 |
| 274 | 20230726 | 140500 | 1659701750 | 5100 | 5120 | 5120 | 5100 | 1130 |
| 275 | 20230726 | 140400 | 1653916170 | 5130 | 5120 | 5130 | 5120 | 13 |
| 276 | 20230726 | 140300 | 1653849590 | 5120 | 5090 | 5120 | 5090 | 396 |
| 277 | 20230726 | 140200 | 1651830100 | 5090 | 5090 | 5090 | 5090 | 101 |
| 278 | 20230726 | 140100 | 1651316010 | 5090 | 5080 | 5090 | 5080 | 1858 |
| 279 | 20230726 | 140000 | 1641861070 | 5090 | 5070 | 5090 | 5070 | 167 |
| 280 | 20230726 | 135900 | 1641012840 | 5070 | 5090 | 5090 | 5070 | 731 |
| 281 | 20230726 | 135800 | 1637295170 | 5090 | 5080 | 5090 | 5080 | 247 |
| 282 | 20230726 | 135700 | 1636039390 | 5080 | 5070 | 5080 | 5070 | 729 |
| 283 | 20230726 | 135600 | 1632343340 | 5080 | 5080 | 5080 | 5080 | 1 |
| 284 | 20230726 | 135500 | 1632338260 | 5080 | 5090 | 5090 | 5080 | 3025 |
| 285 | 20230726 | 135400 | 1616970260 | 5100 | 5100 | 5100 | 5090 | 10487 |
| 286 | 20230726 | 135300 | 1563486780 | 5100 | 5100 | 5100 | 5100 | 860 |
| 287 | 20230726 | 135200 | 1559100780 | 5100 | 5120 | 5120 | 5100 | 5037 |
| 288 | 20230726 | 135100 | 1533409700 | 5110 | 5110 | 5110 | 5110 | 0 |
| 289 | 20230726 | 135000 | 1533409700 | 5110 | 5120 | 5120 | 5110 | 437 |
| 290 | 20230726 | 134900 | 1531174080 | 5130 | 5130 | 5130 | 5130 | 200 |
| 291 | 20230726 | 134800 | 1530148080 | 5110 | 5120 | 5130 | 5110 | 681 |
| 292 | 20230726 | 134700 | 1526658970 | 5120 | 5110 | 5120 | 5110 | 104 |
| 293 | 20230726 | 134600 | 1526126520 | 5100 | 5100 | 5100 | 5100 | 5010 |
| 294 | 20230726 | 134500 | 1500575520 | 5120 | 5120 | 5120 | 5120 | 1 |
| 295 | 20230726 | 134400 | 1500570400 | 5100 | 5120 | 5120 | 5100 | 1618 |
| 296 | 20230726 | 134300 | 1492302190 | 5110 | 5110 | 5110 | 5110 | 31 |
| 297 | 20230726 | 134200 | 1492143780 | 5110 | 5120 | 5120 | 5110 | 180 |
| 298 | 20230726 | 134100 | 1491222980 | 5110 | 5110 | 5120 | 5110 | 123 |
| 299 | 20230726 | 134000 | 1490593980 | 5120 | 5120 | 5120 | 5120 | 161 |
| 300 | 20230726 | 133900 | 1489769660 | 5110 | 5130 | 5130 | 5110 | 470 |
| 301 | 20230726 | 133800 | 1487367580 | 5110 | 5130 | 5130 | 5110 | 172 |
| 302 | 20230726 | 133700 | 1486486630 | 5110 | 5140 | 5140 | 5110 | 60 |
| 303 | 20230726 | 133600 | 1486179430 | 5140 | 5140 | 5140 | 5140 | 389 |
| 304 | 20230726 | 133500 | 1484179970 | 5140 | 5140 | 5140 | 5140 | 49 |
| 305 | 20230726 | 133400 | 1483928110 | 5120 | 5120 | 5120 | 5120 | 0 |
| 306 | 20230726 | 133300 | 1483928110 | 5120 | 5120 | 5120 | 5120 | 322 |
| 307 | 20230726 | 133200 | 1482279470 | 5120 | 5120 | 5120 | 5120 | 0 |
| 308 | 20230726 | 133100 | 1482279470 | 5120 | 5120 | 5120 | 5120 | 2 |
| 309 | 20230726 | 133000 | 1482269230 | 5110 | 5110 | 5110 | 5110 | 0 |
| 310 | 20230726 | 132900 | 1482269230 | 5110 | 5110 | 5110 | 5110 | 959 |
| 311 | 20230726 | 132800 | 1477368740 | 5110 | 5110 | 5110 | 5110 | 0 |
| 312 | 20230726 | 132700 | 1477368740 | 5110 | 5110 | 5110 | 5110 | 15 |
| 313 | 20230726 | 132600 | 1477292090 | 5110 | 5110 | 5110 | 5110 | 24 |
| 314 | 20230726 | 132500 | 1477169450 | 5110 | 5110 | 5110 | 5110 | 169 |
| 315 | 20230726 | 132400 | 1476305860 | 5110 | 5110 | 5110 | 5110 | 45 |
| 316 | 20230726 | 132300 | 1476075910 | 5120 | 5110 | 5130 | 5110 | 1230 |
| 317 | 20230726 | 132200 | 1469769630 | 5100 | 5100 | 5100 | 5100 | 0 |
| 318 | 20230726 | 132100 | 1469769630 | 5100 | 5100 | 5100 | 5100 | 16 |
| 319 | 20230726 | 132000 | 1469688030 | 5130 | 5130 | 5130 | 5130 | 136 |
| 320 | 20230726 | 131900 | 1468990350 | 5120 | 5100 | 5120 | 5100 | 669 |
| 321 | 20230726 | 131800 | 1465572360 | 5100 | 5100 | 5100 | 5100 | 0 |
| 322 | 20230726 | 131700 | 1465572360 | 5100 | 5080 | 5100 | 5080 | 877 |
| 323 | 20230726 | 131600 | 1461099960 | 5080 | 5090 | 5090 | 5080 | 258 |
| 324 | 20230726 | 131500 | 1459788580 | 5100 | 5110 | 5110 | 5100 | 86 |
| 325 | 20230726 | 131400 | 1459349970 | 5100 | 5100 | 5100 | 5100 | 204 |
| 326 | 20230726 | 131300 | 1458309570 | 5100 | 5070 | 5100 | 5060 | 824 |
| 327 | 20230726 | 131200 | 1454130090 | 5060 | 5090 | 5090 | 5060 | 70 |
| 328 | 20230726 | 131100 | 1453775190 | 5060 | 5060 | 5060 | 5060 | 617 |
| 329 | 20230726 | 131000 | 1450653170 | 5070 | 5080 | 5080 | 5070 | 2144 |
| 330 | 20230726 | 130900 | 1439783040 | 5070 | 5070 | 5070 | 5070 | 5 |
| 331 | 20230726 | 130800 | 1439757690 | 5070 | 5070 | 5070 | 5070 | 2695 |
| 332 | 20230726 | 130700 | 1426094040 | 5070 | 5080 | 5080 | 5070 | 5521 |
| 333 | 20230726 | 130600 | 1398051820 | 5090 | 5090 | 5090 | 5090 | 44 |
| 334 | 20230726 | 130500 | 1397827860 | 5100 | 5110 | 5110 | 5090 | 2484 |
| 335 | 20230726 | 130400 | 1385161370 | 5100 | 5110 | 5110 | 5100 | 2027 |
| 336 | 20230726 | 130300 | 1374811870 | 5110 | 5110 | 5110 | 5110 | 5000 |
| 337 | 20230726 | 130200 | 1349261870 | 5110 | 5110 | 5110 | 5110 | 1336 |
| 338 | 20230726 | 130100 | 1342434910 | 5110 | 5130 | 5130 | 5110 | 103 |
| 339 | 20230726 | 130000 | 1341906540 | 5110 | 5130 | 5130 | 5110 | 653 |
| 340 | 20230726 | 125900 | 1338565500 | 5120 | 5130 | 5130 | 5120 | 676 |
| 341 | 20230726 | 125800 | 1335103410 | 5120 | 5120 | 5120 | 5110 | 748 |
| 342 | 20230726 | 125700 | 1331275650 | 5140 | 5120 | 5140 | 5120 | 201 |
| 343 | 20230726 | 125600 | 1330246510 | 5140 | 5120 | 5140 | 5120 | 137 |
| 344 | 20230726 | 125500 | 1329543150 | 5140 | 5140 | 5140 | 5140 | 20 |
| 345 | 20230726 | 125400 | 1329440350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 346 | 20230726 | 125300 | 1329440350 | 5150 | 5150 | 5150 | 5150 | 29 |
| 347 | 20230726 | 125200 | 1329291000 | 5120 | 5130 | 5130 | 5120 | 750 |
| 348 | 20230726 | 125100 | 1325450360 | 5130 | 5130 | 5130 | 5130 | 423 |
| 349 | 20230726 | 125000 | 1323280370 | 5130 | 5130 | 5130 | 5130 | 10 |
| 350 | 20230726 | 124900 | 1323229070 | 5130 | 5130 | 5130 | 5130 | 40 |
| 351 | 20230726 | 124800 | 1323023870 | 5110 | 5110 | 5110 | 5110 | 0 |
| 352 | 20230726 | 124700 | 1323023870 | 5110 | 5110 | 5110 | 5110 | 234 |
| 353 | 20230726 | 124600 | 1321828130 | 5100 | 5160 | 5160 | 5100 | 4228 |
| 354 | 20230726 | 124500 | 1300199190 | 5160 | 5150 | 5160 | 5150 | 50 |
| 355 | 20230726 | 124400 | 1299941380 | 5160 | 5160 | 5160 | 5160 | 1 |
| 356 | 20230726 | 124300 | 1299936220 | 5130 | 5130 | 5130 | 5130 | 0 |
| 357 | 20230726 | 124200 | 1299936220 | 5130 | 5150 | 5160 | 5130 | 64 |
| 358 | 20230726 | 124100 | 1299607470 | 5150 | 5130 | 5160 | 5130 | 326 |
| 359 | 20230726 | 124000 | 1297934460 | 5130 | 5150 | 5150 | 5130 | 48 |
| 360 | 20230726 | 123900 | 1297687550 | 5150 | 5150 | 5150 | 5150 | 0 |
| 361 | 20230726 | 123800 | 1297687550 | 5150 | 5130 | 5150 | 5110 | 1183 |
| 362 | 20230726 | 123700 | 1291620210 | 5150 | 5120 | 5160 | 5120 | 1587 |
| 363 | 20230726 | 123600 | 1283488610 | 5120 | 5140 | 5140 | 5120 | 647 |
| 364 | 20230726 | 123500 | 1280166930 | 5150 | 5150 | 5150 | 5150 | 0 |
| 365 | 20230726 | 123400 | 1280166930 | 5150 | 5150 | 5150 | 5150 | 46 |
| 366 | 20230726 | 123300 | 1279930030 | 5160 | 5160 | 5160 | 5130 | 3370 |
| 367 | 20230726 | 123200 | 1262600790 | 5160 | 5160 | 5160 | 5160 | 20 |
| 368 | 20230726 | 123100 | 1262497590 | 5160 | 5160 | 5160 | 5160 | 28 |
| 369 | 20230726 | 123000 | 1262353110 | 5160 | 5160 | 5160 | 5160 | 664 |
| 370 | 20230726 | 122900 | 1258926870 | 5160 | 5160 | 5160 | 5160 | 843 |
| 371 | 20230726 | 122800 | 1254576990 | 5160 | 5160 | 5160 | 5160 | 14 |
| 372 | 20230726 | 122700 | 1254504750 | 5150 | 5160 | 5160 | 5150 | 3014 |
| 373 | 20230726 | 122600 | 1238961830 | 5160 | 5160 | 5160 | 5160 | 533 |
| 374 | 20230726 | 122500 | 1236211550 | 5170 | 5170 | 5170 | 5170 | 559 |
| 375 | 20230726 | 122400 | 1233321520 | 5170 | 5170 | 5170 | 5170 | 233 |
| 376 | 20230726 | 122300 | 1232116910 | 5170 | 5170 | 5170 | 5170 | 105 |
| 377 | 20230726 | 122200 | 1231574060 | 5200 | 5170 | 5200 | 5160 | 1103 |
| 378 | 20230726 | 122100 | 1225877910 | 5200 | 5200 | 5200 | 5190 | 9 |
| 379 | 20230726 | 122000 | 1225831170 | 5170 | 5170 | 5170 | 5170 | 1 |
| 380 | 20230726 | 121900 | 1225826000 | 5170 | 5220 | 5220 | 5170 | 669 |
| 381 | 20230726 | 121800 | 1222356990 | 5220 | 5220 | 5220 | 5220 | 0 |
| 382 | 20230726 | 121700 | 1222356990 | 5220 | 5220 | 5220 | 5220 | 1 |
| 383 | 20230726 | 121600 | 1222351770 | 5170 | 5210 | 5230 | 5170 | 2171 |
| 384 | 20230726 | 121500 | 1211095300 | 5230 | 5240 | 5240 | 5190 | 8117 |
| 385 | 20230726 | 121400 | 1168891520 | 5200 | 5200 | 5240 | 5200 | 516 |
| 386 | 20230726 | 121300 | 1166208000 | 5200 | 5200 | 5200 | 5200 | 503 |
| 387 | 20230726 | 121200 | 1163592400 | 5200 | 5210 | 5210 | 5200 | 377 |
| 388 | 20230726 | 121100 | 1161629440 | 5210 | 5220 | 5220 | 5200 | 1352 |
| 389 | 20230726 | 121000 | 1154585430 | 5220 | 5220 | 5220 | 5220 | 54 |
| 390 | 20230726 | 120900 | 1154303550 | 5220 | 5210 | 5240 | 5210 | 288 |
| 391 | 20230726 | 120800 | 1152801310 | 5210 | 5220 | 5220 | 5210 | 478 |
| 392 | 20230726 | 120700 | 1150308150 | 5240 | 5240 | 5240 | 5230 | 48 |
| 393 | 20230726 | 120600 | 1150056650 | 5240 | 5240 | 5240 | 5240 | 1 |
| 394 | 20230726 | 120500 | 1150051410 | 5230 | 5230 | 5230 | 5230 | 28 |
| 395 | 20230726 | 120400 | 1149904970 | 5220 | 5220 | 5220 | 5220 | 47 |
| 396 | 20230726 | 120300 | 1149659630 | 5240 | 5220 | 5240 | 5220 | 403 |
| 397 | 20230726 | 120200 | 1147555920 | 5240 | 5240 | 5240 | 5240 | 9 |
| 398 | 20230726 | 120100 | 1147508760 | 5240 | 5240 | 5240 | 5240 | 13 |
| 399 | 20230726 | 120000 | 1147440640 | 5220 | 5220 | 5240 | 5220 | 4 |
| 400 | 20230726 | 115900 | 1147419720 | 5240 | 5240 | 5240 | 5240 | 10 |
| 401 | 20230726 | 115800 | 1147367320 | 5220 | 5220 | 5220 | 5220 | 90 |
| 402 | 20230726 | 115700 | 1146897520 | 5220 | 5220 | 5240 | 5220 | 836 |
| 403 | 20230726 | 115600 | 1142533420 | 5230 | 5240 | 5240 | 5230 | 43 |
| 404 | 20230726 | 115500 | 1142308520 | 5220 | 5240 | 5240 | 5220 | 356 |
| 405 | 20230726 | 115400 | 1140446410 | 5230 | 5230 | 5230 | 5230 | 0 |
| 406 | 20230726 | 115300 | 1140446410 | 5230 | 5230 | 5230 | 5230 | 3118 |
| 407 | 20230726 | 115200 | 1124139270 | 5240 | 5230 | 5240 | 5230 | 250 |
| 408 | 20230726 | 115100 | 1122831670 | 5230 | 5230 | 5240 | 5230 | 229 |
| 409 | 20230726 | 115000 | 1121633650 | 5240 | 5240 | 5240 | 5240 | 101 |
| 410 | 20230726 | 114900 | 1121104410 | 5240 | 5240 | 5240 | 5240 | 922 |
| 411 | 20230726 | 114800 | 1116273130 | 5230 | 5240 | 5240 | 5230 | 230 |
| 412 | 20230726 | 114700 | 1115070030 | 5240 | 5240 | 5240 | 5240 | 11 |
| 413 | 20230726 | 114600 | 1115012390 | 5240 | 5240 | 5240 | 5240 | 27 |
| 414 | 20230726 | 114500 | 1114870910 | 5240 | 5240 | 5250 | 5240 | 273 |
| 415 | 20230726 | 114400 | 1113439910 | 5240 | 5250 | 5250 | 5240 | 14 |
| 416 | 20230726 | 114300 | 1113366430 | 5250 | 5250 | 5250 | 5250 | 1175 |
| 417 | 20230726 | 114200 | 1107197680 | 5240 | 5250 | 5250 | 5240 | 240 |
| 418 | 20230726 | 114100 | 1105938680 | 5250 | 5250 | 5250 | 5240 | 342 |
| 419 | 20230726 | 114000 | 1104144180 | 5250 | 5250 | 5250 | 5250 | 47 |
| 420 | 20230726 | 113900 | 1103897430 | 5250 | 5250 | 5250 | 5250 | 1 |
| 421 | 20230726 | 113800 | 1103892180 | 5240 | 5240 | 5240 | 5240 | 235 |
| 422 | 20230726 | 113700 | 1102660780 | 5240 | 5240 | 5240 | 5240 | 30 |
| 423 | 20230726 | 113600 | 1102503580 | 5240 | 5250 | 5250 | 5240 | 384 |
| 424 | 20230726 | 113500 | 1100491310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 425 | 20230726 | 113400 | 1100491310 | 5240 | 5250 | 5250 | 5240 | 38 |
| 426 | 20230726 | 113300 | 1100291830 | 5250 | 5240 | 5250 | 5240 | 10 |
| 427 | 20230726 | 113200 | 1100239350 | 5250 | 5250 | 5250 | 5250 | 172 |
| 428 | 20230726 | 113100 | 1099336350 | 5250 | 5250 | 5250 | 5250 | 12 |
| 429 | 20230726 | 113000 | 1099273350 | 5250 | 5240 | 5250 | 5240 | 100 |
| 430 | 20230726 | 112900 | 1098749340 | 5240 | 5240 | 5240 | 5240 | 112 |
| 431 | 20230726 | 112800 | 1098162460 | 5230 | 5230 | 5230 | 5230 | 5 |
| 432 | 20230726 | 112700 | 1098136310 | 5230 | 5230 | 5240 | 5230 | 1398 |
| 433 | 20230726 | 112600 | 1090824660 | 5230 | 5240 | 5240 | 5230 | 152 |
| 434 | 20230726 | 112500 | 1090029180 | 5230 | 5240 | 5240 | 5230 | 35 |
| 435 | 20230726 | 112400 | 1089846120 | 5240 | 5240 | 5240 | 5240 | 49 |
| 436 | 20230726 | 112300 | 1089589360 | 5240 | 5250 | 5250 | 5230 | 185 |
| 437 | 20230726 | 112200 | 1088619860 | 5230 | 5230 | 5230 | 5230 | 0 |
| 438 | 20230726 | 112100 | 1088619860 | 5230 | 5230 | 5250 | 5230 | 27 |
| 439 | 20230726 | 112000 | 1088478630 | 5230 | 5250 | 5250 | 5230 | 174 |
| 440 | 20230726 | 111900 | 1087568330 | 5220 | 5230 | 5230 | 5220 | 1191 |
| 441 | 20230726 | 111800 | 1081351300 | 5240 | 5230 | 5240 | 5230 | 146 |
| 442 | 20230726 | 111700 | 1080587620 | 5230 | 5240 | 5240 | 5230 | 461 |
| 443 | 20230726 | 111600 | 1078173890 | 5240 | 5240 | 5240 | 5240 | 238 |
| 444 | 20230726 | 111500 | 1076926770 | 5240 | 5240 | 5240 | 5240 | 222 |
| 445 | 20230726 | 111400 | 1075763490 | 5240 | 5250 | 5250 | 5240 | 1220 |
| 446 | 20230726 | 111300 | 1069367580 | 5240 | 5250 | 5250 | 5240 | 1418 |
| 447 | 20230726 | 111200 | 1061936780 | 5240 | 5230 | 5240 | 5230 | 210 |
| 448 | 20230726 | 111100 | 1060836480 | 5250 | 5220 | 5250 | 5220 | 275 |
| 449 | 20230726 | 111000 | 1059400620 | 5230 | 5230 | 5230 | 5230 | 180 |
| 450 | 20230726 | 110900 | 1058459220 | 5250 | 5250 | 5250 | 5250 | 0 |
| 451 | 20230726 | 110800 | 1058459220 | 5250 | 5230 | 5250 | 5220 | 209 |
| 452 | 20230726 | 110700 | 1057368080 | 5250 | 5230 | 5250 | 5230 | 1111 |
| 453 | 20230726 | 110600 | 1051557510 | 5250 | 5250 | 5250 | 5230 | 503 |
| 454 | 20230726 | 110500 | 1048926760 | 5250 | 5240 | 5250 | 5230 | 934 |
| 455 | 20230726 | 110400 | 1044041080 | 5250 | 5250 | 5250 | 5240 | 1394 |
| 456 | 20230726 | 110300 | 1036735520 | 5250 | 5240 | 5250 | 5240 | 811 |
| 457 | 20230726 | 110200 | 1032479130 | 5250 | 5250 | 5250 | 5250 | 1 |
| 458 | 20230726 | 110100 | 1032473880 | 5230 | 5230 | 5250 | 5230 | 97 |
| 459 | 20230726 | 110000 | 1031966530 | 5250 | 5230 | 5250 | 5230 | 8 |
| 460 | 20230726 | 105900 | 1031924670 | 5240 | 5240 | 5240 | 5230 | 281 |
| 461 | 20230726 | 105800 | 1030454730 | 5230 | 5230 | 5230 | 5230 | 551 |
| 462 | 20230726 | 105700 | 1027573000 | 5230 | 5250 | 5250 | 5220 | 119 |
| 463 | 20230726 | 105600 | 1026951280 | 5220 | 5230 | 5250 | 5220 | 712 |
| 464 | 20230726 | 105500 | 1023232140 | 5250 | 5240 | 5250 | 5230 | 23 |
| 465 | 20230726 | 105400 | 1023111800 | 5240 | 5240 | 5240 | 5240 | 10 |
| 466 | 20230726 | 105300 | 1023059400 | 5260 | 5230 | 5260 | 5230 | 248 |
| 467 | 20230726 | 105200 | 1021761430 | 5230 | 5220 | 5230 | 5220 | 172 |
| 468 | 20230726 | 105100 | 1020863370 | 5230 | 5230 | 5230 | 5230 | 1 |
| 469 | 20230726 | 105000 | 1020858140 | 5210 | 5170 | 5220 | 5170 | 2840 |
| 470 | 20230726 | 104900 | 1006039450 | 5210 | 5180 | 5220 | 5150 | 4614 |
| 471 | 20230726 | 104800 | 982216690 | 5190 | 5200 | 5200 | 5190 | 2868 |
| 472 | 20230726 | 104700 | 967308370 | 5200 | 5210 | 5210 | 5200 | 3930 |
| 473 | 20230726 | 104600 | 946870860 | 5200 | 5200 | 5220 | 5200 | 888 |
| 474 | 20230726 | 104500 | 942251920 | 5210 | 5220 | 5220 | 5210 | 1213 |
| 475 | 20230726 | 104400 | 935931170 | 5220 | 5210 | 5220 | 5210 | 201 |
| 476 | 20230726 | 104300 | 934883950 | 5210 | 5210 | 5220 | 5210 | 1964 |
| 477 | 20230726 | 104200 | 924651500 | 5210 | 5220 | 5220 | 5210 | 752 |
| 478 | 20230726 | 104100 | 920731150 | 5230 | 5230 | 5230 | 5220 | 314 |
| 479 | 20230726 | 104000 | 919091850 | 5220 | 5230 | 5230 | 5220 | 1726 |
| 480 | 20230726 | 103900 | 910069690 | 5230 | 5240 | 5240 | 5230 | 345 |
| 481 | 20230726 | 103800 | 908264400 | 5260 | 5240 | 5260 | 5230 | 2001 |
| 482 | 20230726 | 103700 | 897797740 | 5240 | 5240 | 5240 | 5240 | 0 |
| 483 | 20230726 | 103600 | 897797740 | 5240 | 5240 | 5240 | 5240 | 1407 |
| 484 | 20230726 | 103500 | 890425060 | 5240 | 5260 | 5260 | 5240 | 82 |
| 485 | 20230726 | 103400 | 889994600 | 5260 | 5260 | 5260 | 5260 | 20 |
| 486 | 20230726 | 103300 | 889889400 | 5260 | 5240 | 5280 | 5230 | 1058 |
| 487 | 20230726 | 103200 | 884352850 | 5240 | 5240 | 5240 | 5240 | 639 |
| 488 | 20230726 | 103100 | 881004490 | 5230 | 5240 | 5240 | 5230 | 16 |
| 489 | 20230726 | 103000 | 880920780 | 5230 | 5230 | 5230 | 5230 | 377 |
| 490 | 20230726 | 102900 | 878949070 | 5240 | 5240 | 5240 | 5230 | 245 |
| 491 | 20230726 | 102800 | 877666650 | 5240 | 5230 | 5240 | 5230 | 187 |
| 492 | 20230726 | 102700 | 876688420 | 5230 | 5220 | 5230 | 5220 | 326 |
| 493 | 20230726 | 102600 | 874984770 | 5210 | 5220 | 5230 | 5210 | 2709 |
| 494 | 20230726 | 102500 | 860852490 | 5220 | 5240 | 5240 | 5220 | 194 |
| 495 | 20230726 | 102400 | 859838590 | 5240 | 5250 | 5250 | 5240 | 1254 |
| 496 | 20230726 | 102300 | 853263730 | 5240 | 5250 | 5260 | 5240 | 3742 |
| 497 | 20230726 | 102200 | 833643080 | 5270 | 5260 | 5270 | 5260 | 323 |
| 498 | 20230726 | 102100 | 831944000 | 5260 | 5270 | 5270 | 5260 | 555 |
| 499 | 20230726 | 102000 | 829024150 | 5270 | 5280 | 5280 | 5260 | 199 |
| 500 | 20230726 | 101900 | 827976860 | 5260 | 5260 | 5280 | 5260 | 1469 |
| 501 | 20230726 | 101800 | 820249640 | 5280 | 5280 | 5280 | 5280 | 10 |
| 502 | 20230726 | 101700 | 820196840 | 5280 | 5270 | 5280 | 5260 | 461 |
| 503 | 20230726 | 101600 | 817765690 | 5270 | 5270 | 5270 | 5270 | 140 |
| 504 | 20230726 | 101500 | 817027890 | 5280 | 5280 | 5280 | 5280 | 6 |
| 505 | 20230726 | 101400 | 816996210 | 5280 | 5240 | 5280 | 5240 | 403 |
| 506 | 20230726 | 101300 | 814884450 | 5280 | 5280 | 5280 | 5230 | 53 |
| 507 | 20230726 | 101200 | 814606210 | 5280 | 5280 | 5280 | 5210 | 3770 |
| 508 | 20230726 | 101100 | 794893750 | 5240 | 5240 | 5280 | 5240 | 2205 |
| 509 | 20230726 | 101000 | 783278740 | 5250 | 5270 | 5270 | 5250 | 25 |
| 510 | 20230726 | 100900 | 783147190 | 5270 | 5270 | 5270 | 5270 | 1 |
| 511 | 20230726 | 100800 | 783141920 | 5230 | 5260 | 5260 | 5230 | 1397 |
| 512 | 20230726 | 100700 | 775820750 | 5250 | 5250 | 5250 | 5250 | 3273 |
| 513 | 20230726 | 100600 | 758637500 | 5260 | 5250 | 5260 | 5250 | 54 |
| 514 | 20230726 | 100500 | 758353900 | 5260 | 5250 | 5260 | 5230 | 3259 |
| 515 | 20230726 | 100400 | 741284740 | 5260 | 5240 | 5260 | 5240 | 1008 |
| 516 | 20230726 | 100300 | 736001240 | 5280 | 5280 | 5280 | 5280 | 256 |
| 517 | 20230726 | 100200 | 734649560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 518 | 20230726 | 100100 | 734649560 | 5280 | 5280 | 5280 | 5230 | 6705 |
| 519 | 20230726 | 100000 | 699423010 | 5290 | 5290 | 5290 | 5290 | 16 |
| 520 | 20230726 | 095900 | 699338370 | 5290 | 5280 | 5290 | 5280 | 131 |
| 521 | 20230726 | 095800 | 698646030 | 5290 | 5290 | 5290 | 5280 | 325 |
| 522 | 20230726 | 095700 | 696928920 | 5290 | 5300 | 5300 | 5280 | 339 |
| 523 | 20230726 | 095600 | 695136560 | 5280 | 5300 | 5300 | 5280 | 409 |
| 524 | 20230726 | 095500 | 692973010 | 5300 | 5310 | 5310 | 5290 | 573 |
| 525 | 20230726 | 095400 | 689939150 | 5310 | 5290 | 5310 | 5280 | 854 |
| 526 | 20230726 | 095300 | 685429570 | 5310 | 5290 | 5310 | 5290 | 136 |
| 527 | 20230726 | 095200 | 684710110 | 5290 | 5310 | 5310 | 5290 | 746 |
| 528 | 20230726 | 095100 | 680763750 | 5290 | 5310 | 5310 | 5290 | 1610 |
| 529 | 20230726 | 095000 | 672241390 | 5310 | 5320 | 5320 | 5300 | 227 |
| 530 | 20230726 | 094900 | 671036210 | 5320 | 5310 | 5320 | 5300 | 20 |
| 531 | 20230726 | 094800 | 670930040 | 5320 | 5310 | 5320 | 5310 | 51 |
| 532 | 20230726 | 094700 | 670659220 | 5310 | 5310 | 5310 | 5310 | 0 |
| 533 | 20230726 | 094600 | 670659220 | 5310 | 5300 | 5320 | 5280 | 617 |
| 534 | 20230726 | 094500 | 667381610 | 5280 | 5300 | 5300 | 5280 | 421 |
| 535 | 20230726 | 094400 | 665157830 | 5310 | 5290 | 5310 | 5280 | 3387 |
| 536 | 20230726 | 094300 | 647270610 | 5310 | 5300 | 5320 | 5290 | 837 |
| 537 | 20230726 | 094200 | 642842740 | 5290 | 5280 | 5290 | 5280 | 1447 |
| 538 | 20230726 | 094100 | 635191110 | 5290 | 5290 | 5300 | 5290 | 3207 |
| 539 | 20230726 | 094000 | 618209000 | 5300 | 5300 | 5300 | 5300 | 201 |
| 540 | 20230726 | 093900 | 617143700 | 5300 | 5290 | 5300 | 5280 | 124 |
| 541 | 20230726 | 093800 | 616488910 | 5280 | 5300 | 5300 | 5270 | 1182 |
| 542 | 20230726 | 093700 | 610257400 | 5300 | 5290 | 5300 | 5270 | 469 |
| 543 | 20230726 | 093600 | 607781150 | 5260 | 5280 | 5290 | 5260 | 372 |
| 544 | 20230726 | 093500 | 605823780 | 5290 | 5290 | 5290 | 5270 | 133 |
| 545 | 20230726 | 093400 | 605121940 | 5250 | 5280 | 5300 | 5250 | 9100 |
| 546 | 20230726 | 093300 | 557317770 | 5300 | 5280 | 5300 | 5250 | 11575 |
| 547 | 20230726 | 093200 | 496399960 | 5280 | 5290 | 5290 | 5280 | 1194 |
| 548 | 20230726 | 093100 | 490090640 | 5280 | 5290 | 5290 | 5280 | 801 |
| 549 | 20230726 | 093000 | 485860840 | 5300 | 5300 | 5300 | 5280 | 1441 |
| 550 | 20230726 | 092900 | 478248920 | 5300 | 5300 | 5320 | 5300 | 399 |
| 551 | 20230726 | 092800 | 476134060 | 5320 | 5300 | 5330 | 5270 | 1764 |
| 552 | 20230726 | 092700 | 466787860 | 5300 | 5280 | 5300 | 5260 | 1166 |
| 553 | 20230726 | 092600 | 460630670 | 5280 | 5270 | 5300 | 5260 | 2288 |
| 554 | 20230726 | 092500 | 448558210 | 5270 | 5290 | 5290 | 5260 | 981 |
| 555 | 20230726 | 092400 | 443393870 | 5270 | 5300 | 5300 | 5260 | 3920 |
| 556 | 20230726 | 092300 | 422743810 | 5300 | 5310 | 5320 | 5270 | 748 |
| 557 | 20230726 | 092200 | 418779460 | 5310 | 5270 | 5320 | 5260 | 4217 |
| 558 | 20230726 | 092100 | 396521530 | 5250 | 5330 | 5370 | 5250 | 16409 |
| 559 | 20230726 | 092000 | 309519150 | 5330 | 5350 | 5380 | 5330 | 5755 |
| 560 | 20230726 | 091900 | 278802450 | 5340 | 5360 | 5380 | 5340 | 1469 |
| 561 | 20230726 | 091800 | 270935550 | 5350 | 5380 | 5380 | 5350 | 810 |
| 562 | 20230726 | 091700 | 266596450 | 5380 | 5350 | 5380 | 5350 | 1534 |
| 563 | 20230726 | 091600 | 258372680 | 5360 | 5360 | 5380 | 5350 | 5041 |
| 564 | 20230726 | 091500 | 231357660 | 5360 | 5370 | 5380 | 5360 | 2165 |
| 565 | 20230726 | 091400 | 219731000 | 5380 | 5390 | 5410 | 5380 | 825 |
| 566 | 20230726 | 091300 | 215286510 | 5400 | 5410 | 5410 | 5390 | 1197 |
| 567 | 20230726 | 091200 | 208829560 | 5410 | 5450 | 5450 | 5410 | 1199 |
| 568 | 20230726 | 091100 | 202326950 | 5440 | 5430 | 5470 | 5430 | 406 |
| 569 | 20230726 | 091000 | 200117150 | 5470 | 5450 | 5480 | 5410 | 512 |
| 570 | 20230726 | 090900 | 197329750 | 5410 | 5370 | 5410 | 5360 | 10686 |
| 571 | 20230726 | 090800 | 139645400 | 5360 | 5400 | 5400 | 5360 | 2718 |
| 572 | 20230726 | 090700 | 125048070 | 5390 | 5440 | 5440 | 5390 | 6831 |
| 573 | 20230726 | 090600 | 88060500 | 5440 | 5490 | 5490 | 5440 | 2223 |
| 574 | 20230726 | 090500 | 75956290 | 5490 | 5490 | 5490 | 5450 | 531 |
| 575 | 20230726 | 090400 | 73056760 | 5460 | 5490 | 5490 | 5450 | 1228 |
| 576 | 20230726 | 090300 | 66350970 | 5500 | 5480 | 5500 | 5460 | 6379 |
| 577 | 20230726 | 090200 | 31333270 | 5480 | 5510 | 5510 | 5480 | 1651 |
| 578 | 20230726 | 090100 | 22270040 | 5500 | 5490 | 5510 | 5490 | 66 |
| 579 | 20230726 | 090000 | 21907580 | 5510 | 5480 | 5510 | 5470 | 3998 |