29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 979 |
| 3 | 20230726 | 184700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20230726 | 184600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20230726 | 184500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20230726 | 184400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20230726 | 184300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20230726 | 184200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20230726 | 184100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20230726 | 184000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20230726 | 183900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20230726 | 183800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20230726 | 183700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20230726 | 183600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20230726 | 183500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20230726 | 183400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20230726 | 183300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20230726 | 183200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20230726 | 183100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20230726 | 183000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20230726 | 182900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20230726 | 182800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20230726 | 182700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20230726 | 182600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20230726 | 182500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20230726 | 182400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20230726 | 182300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20230726 | 182200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20230726 | 182100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20230726 | 182000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20230726 | 181900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20230726 | 181800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 979 |
| 33 | 20230726 | 181700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20230726 | 181600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20230726 | 181500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20230726 | 181400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20230726 | 181300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20230726 | 181200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20230726 | 181100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20230726 | 181000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20230726 | 180900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20230726 | 180800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20230726 | 180700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20230726 | 180600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20230726 | 180500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20230726 | 180400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20230726 | 180300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20230726 | 180200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20230726 | 180100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20230726 | 180000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20230726 | 175900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20230726 | 175800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20230726 | 175700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20230726 | 175600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20230726 | 175500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20230726 | 175400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20230726 | 175300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20230726 | 175200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20230726 | 175100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20230726 | 175000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20230726 | 174900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20230726 | 174800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 979 |
| 63 | 20230726 | 174700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20230726 | 174600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20230726 | 174500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20230726 | 174400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20230726 | 174300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20230726 | 174200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20230726 | 174100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20230726 | 174000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20230726 | 173900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20230726 | 173800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20230726 | 173700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20230726 | 173600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20230726 | 173500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20230726 | 173400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20230726 | 173300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20230726 | 173200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20230726 | 173100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20230726 | 173000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20230726 | 172900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20230726 | 172800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20230726 | 172700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20230726 | 172600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20230726 | 172500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20230726 | 172400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20230726 | 172300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20230726 | 172200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20230726 | 172100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20230726 | 172000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20230726 | 171900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20230726 | 171800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 979 |
| 93 | 20230726 | 171700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20230726 | 171600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20230726 | 171500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20230726 | 171400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20230726 | 171300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20230726 | 171200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20230726 | 171100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20230726 | 171000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20230726 | 170900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20230726 | 170800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20230726 | 170700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20230726 | 170600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20230726 | 170500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20230726 | 170400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20230726 | 170300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20230726 | 170200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20230726 | 170100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20230726 | 170000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20230726 | 165900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20230726 | 165800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20230726 | 165700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20230726 | 165600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20230726 | 165500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20230726 | 165400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20230726 | 165300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20230726 | 165200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20230726 | 165100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20230726 | 165000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20230726 | 164900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20230726 | 164800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 979 |
| 123 | 20230726 | 164700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20230726 | 164600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20230726 | 164500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20230726 | 164400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20230726 | 164300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20230726 | 164200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20230726 | 164100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20230726 | 164000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20230726 | 163900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20230726 | 163800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20230726 | 163700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20230726 | 163600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20230726 | 163500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20230726 | 163400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20230726 | 163300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20230726 | 163200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20230726 | 163100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20230726 | 163000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20230726 | 162900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20230726 | 162800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20230726 | 162700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20230726 | 162600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20230726 | 162500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20230726 | 162400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20230726 | 162300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20230726 | 162200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20230726 | 162100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20230726 | 162000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20230726 | 161900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20230726 | 161800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 979 |
| 153 | 20230726 | 161700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20230726 | 161600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20230726 | 161500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20230726 | 161400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20230726 | 161300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20230726 | 161200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20230726 | 161100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20230726 | 161000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20230726 | 160900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20230726 | 160800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20230726 | 160700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20230726 | 160600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20230726 | 160500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20230726 | 160400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20230726 | 160300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20230726 | 160200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20230726 | 160100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20230726 | 160000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20230726 | 155900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20230726 | 155800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20230726 | 155700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20230726 | 155600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20230726 | 155500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20230726 | 155400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20230726 | 155300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20230726 | 155200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20230726 | 155100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20230726 | 155000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20230726 | 154900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20230726 | 154800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 979 |
| 183 | 20230726 | 154700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20230726 | 154600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20230726 | 154500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20230726 | 154400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20230726 | 154300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20230726 | 154200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20230726 | 154100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20230726 | 154000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20230726 | 153900 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20230726 | 153800 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20230726 | 153700 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20230726 | 153600 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20230726 | 153500 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20230726 | 153400 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20230726 | 153300 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20230726 | 153200 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20230726 | 153100 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20230726 | 153000 | 1319661780 | 5560 | 5560 | 5560 | 5560 | 979 |
| 201 | 20230726 | 152900 | 1314218540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 202 | 20230726 | 152800 | 1314218540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 203 | 20230726 | 152700 | 1314218540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 204 | 20230726 | 152600 | 1314218540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 205 | 20230726 | 152500 | 1314218540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 206 | 20230726 | 152400 | 1314218540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 207 | 20230726 | 152300 | 1314218540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 208 | 20230726 | 152200 | 1314218540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 209 | 20230726 | 152100 | 1314218540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 210 | 20230726 | 152000 | 1314218540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 211 | 20230726 | 151900 | 1314218540 | 5570 | 5570 | 5590 | 5570 | 2207 |
| 212 | 20230726 | 151800 | 1301911500 | 5580 | 5580 | 5580 | 5570 | 247 |
| 213 | 20230726 | 151700 | 1300533370 | 5580 | 5560 | 5580 | 5560 | 2316 |
| 214 | 20230726 | 151600 | 1287637320 | 5580 | 5580 | 5580 | 5580 | 0 |
| 215 | 20230726 | 151500 | 1287637320 | 5580 | 5570 | 5580 | 5500 | 3034 |
| 216 | 20230726 | 151400 | 1270844110 | 5570 | 5580 | 5580 | 5550 | 454 |
| 217 | 20230726 | 151300 | 1268322400 | 5540 | 5540 | 5540 | 5540 | 500 |
| 218 | 20230726 | 151200 | 1265552400 | 5540 | 5580 | 5580 | 5540 | 351 |
| 219 | 20230726 | 151100 | 1263605620 | 5580 | 5540 | 5580 | 5540 | 303 |
| 220 | 20230726 | 151000 | 1261921080 | 5590 | 5580 | 5590 | 5540 | 302 |
| 221 | 20230726 | 150900 | 1260236030 | 5580 | 5570 | 5580 | 5530 | 831 |
| 222 | 20230726 | 150800 | 1255632340 | 5560 | 5550 | 5570 | 5550 | 2219 |
| 223 | 20230726 | 150700 | 1243279930 | 5550 | 5540 | 5570 | 5540 | 1889 |
| 224 | 20230726 | 150600 | 1232799600 | 5550 | 5560 | 5560 | 5550 | 652 |
| 225 | 20230726 | 150500 | 1229180800 | 5560 | 5560 | 5560 | 5560 | 657 |
| 226 | 20230726 | 150400 | 1225527880 | 5570 | 5570 | 5570 | 5570 | 5 |
| 227 | 20230726 | 150300 | 1225500030 | 5570 | 5570 | 5570 | 5570 | 12 |
| 228 | 20230726 | 150200 | 1225433190 | 5580 | 5590 | 5590 | 5580 | 1981 |
| 229 | 20230726 | 150100 | 1214361210 | 5590 | 5590 | 5590 | 5590 | 22 |
| 230 | 20230726 | 150000 | 1214238230 | 5590 | 5600 | 5610 | 5590 | 651 |
| 231 | 20230726 | 145900 | 1210592250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20230726 | 145800 | 1210592250 | 5610 | 5610 | 5610 | 5610 | 363 |
| 233 | 20230726 | 145700 | 1208555820 | 5610 | 5590 | 5610 | 5590 | 307 |
| 234 | 20230726 | 145600 | 1206836150 | 5590 | 5590 | 5600 | 5560 | 525 |
| 235 | 20230726 | 145500 | 1203905040 | 5590 | 5590 | 5590 | 5590 | 1 |
| 236 | 20230726 | 145400 | 1203899450 | 5590 | 5590 | 5590 | 5580 | 918 |
| 237 | 20230726 | 145300 | 1198776900 | 5580 | 5610 | 5610 | 5580 | 22 |
| 238 | 20230726 | 145200 | 1198653510 | 5600 | 5570 | 5600 | 5570 | 691 |
| 239 | 20230726 | 145100 | 1194789560 | 5570 | 5560 | 5570 | 5560 | 123 |
| 240 | 20230726 | 145000 | 1194105670 | 5570 | 5560 | 5570 | 5560 | 11 |
| 241 | 20230726 | 144900 | 1194044500 | 5560 | 5570 | 5570 | 5560 | 39 |
| 242 | 20230726 | 144800 | 1193827280 | 5570 | 5570 | 5570 | 5570 | 113 |
| 243 | 20230726 | 144700 | 1193197870 | 5570 | 5570 | 5570 | 5570 | 1 |
| 244 | 20230726 | 144600 | 1193192300 | 5580 | 5580 | 5580 | 5580 | 400 |
| 245 | 20230726 | 144500 | 1190960300 | 5580 | 5590 | 5590 | 5580 | 221 |
| 246 | 20230726 | 144400 | 1189726910 | 5580 | 5580 | 5580 | 5580 | 211 |
| 247 | 20230726 | 144300 | 1188549530 | 5590 | 5590 | 5590 | 5590 | 0 |
| 248 | 20230726 | 144200 | 1188549530 | 5590 | 5590 | 5590 | 5590 | 10 |
| 249 | 20230726 | 144100 | 1188493630 | 5590 | 5590 | 5590 | 5590 | 1 |
| 250 | 20230726 | 144000 | 1188488040 | 5590 | 5590 | 5590 | 5590 | 500 |
| 251 | 20230726 | 143900 | 1185693040 | 5590 | 5590 | 5590 | 5590 | 11 |
| 252 | 20230726 | 143800 | 1185631550 | 5590 | 5580 | 5590 | 5580 | 37 |
| 253 | 20230726 | 143700 | 1185425080 | 5580 | 5580 | 5580 | 5580 | 1418 |
| 254 | 20230726 | 143600 | 1177512640 | 5580 | 5580 | 5580 | 5580 | 23 |
| 255 | 20230726 | 143500 | 1177384300 | 5580 | 5590 | 5590 | 5580 | 103 |
| 256 | 20230726 | 143400 | 1176809540 | 5600 | 5600 | 5600 | 5600 | 0 |
| 257 | 20230726 | 143300 | 1176809540 | 5600 | 5590 | 5600 | 5590 | 319 |
| 258 | 20230726 | 143200 | 1175026300 | 5600 | 5600 | 5600 | 5600 | 93 |
| 259 | 20230726 | 143100 | 1174505500 | 5600 | 5600 | 5600 | 5590 | 509 |
| 260 | 20230726 | 143000 | 1171655120 | 5600 | 5600 | 5600 | 5600 | 30 |
| 261 | 20230726 | 142900 | 1171487120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 262 | 20230726 | 142800 | 1171487120 | 5590 | 5600 | 5600 | 5590 | 280 |
| 263 | 20230726 | 142700 | 1169921820 | 5600 | 5570 | 5600 | 5570 | 462 |
| 264 | 20230726 | 142600 | 1167348450 | 5570 | 5560 | 5570 | 5560 | 109 |
| 265 | 20230726 | 142500 | 1166741520 | 5560 | 5560 | 5560 | 5560 | 150 |
| 266 | 20230726 | 142400 | 1165907520 | 5560 | 5540 | 5560 | 5540 | 268 |
| 267 | 20230726 | 142300 | 1164421370 | 5550 | 5560 | 5560 | 5550 | 58 |
| 268 | 20230726 | 142200 | 1164099410 | 5550 | 5550 | 5550 | 5550 | 70 |
| 269 | 20230726 | 142100 | 1163710910 | 5560 | 5580 | 5580 | 5560 | 1978 |
| 270 | 20230726 | 142000 | 1152692550 | 5570 | 5570 | 5570 | 5570 | 0 |
| 271 | 20230726 | 141900 | 1152692550 | 5570 | 5570 | 5570 | 5570 | 2 |
| 272 | 20230726 | 141800 | 1152681410 | 5570 | 5570 | 5570 | 5570 | 15 |
| 273 | 20230726 | 141700 | 1152597860 | 5590 | 5580 | 5590 | 5580 | 628 |
| 274 | 20230726 | 141600 | 1149091600 | 5570 | 5550 | 5570 | 5550 | 755 |
| 275 | 20230726 | 141500 | 1144899810 | 5540 | 5540 | 5540 | 5540 | 100 |
| 276 | 20230726 | 141400 | 1144345810 | 5520 | 5520 | 5520 | 5520 | 5 |
| 277 | 20230726 | 141300 | 1144318210 | 5540 | 5540 | 5540 | 5540 | 624 |
| 278 | 20230726 | 141200 | 1140861250 | 5520 | 5520 | 5520 | 5520 | 104 |
| 279 | 20230726 | 141100 | 1140287170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 280 | 20230726 | 141000 | 1140287170 | 5530 | 5540 | 5540 | 5530 | 226 |
| 281 | 20230726 | 140900 | 1139035140 | 5540 | 5560 | 5560 | 5540 | 265 |
| 282 | 20230726 | 140800 | 1137564200 | 5550 | 5550 | 5550 | 5550 | 280 |
| 283 | 20230726 | 140700 | 1136010200 | 5530 | 5540 | 5550 | 5530 | 83 |
| 284 | 20230726 | 140600 | 1135551120 | 5530 | 5530 | 5530 | 5530 | 0 |
| 285 | 20230726 | 140500 | 1135551120 | 5530 | 5530 | 5530 | 5520 | 296 |
| 286 | 20230726 | 140400 | 1133916850 | 5520 | 5520 | 5520 | 5520 | 180 |
| 287 | 20230726 | 140300 | 1132923250 | 5540 | 5540 | 5540 | 5540 | 330 |
| 288 | 20230726 | 140200 | 1131095050 | 5530 | 5500 | 5530 | 5500 | 573 |
| 289 | 20230726 | 140100 | 1127933390 | 5480 | 5490 | 5490 | 5470 | 263 |
| 290 | 20230726 | 140000 | 1126493640 | 5490 | 5470 | 5590 | 5470 | 2325 |
| 291 | 20230726 | 135900 | 1113678820 | 5470 | 5480 | 5480 | 5470 | 16 |
| 292 | 20230726 | 135800 | 1113591260 | 5470 | 5470 | 5480 | 5460 | 3153 |
| 293 | 20230726 | 135700 | 1096337550 | 5470 | 5470 | 5470 | 5460 | 631 |
| 294 | 20230726 | 135600 | 1092886640 | 5470 | 5500 | 5500 | 5470 | 456 |
| 295 | 20230726 | 135500 | 1090391930 | 5470 | 5480 | 5480 | 5470 | 1773 |
| 296 | 20230726 | 135400 | 1080693610 | 5470 | 5480 | 5480 | 5470 | 1615 |
| 297 | 20230726 | 135300 | 1071844110 | 5480 | 5490 | 5500 | 5480 | 1508 |
| 298 | 20230726 | 135200 | 1063568830 | 5500 | 5510 | 5510 | 5500 | 1766 |
| 299 | 20230726 | 135100 | 1053841480 | 5510 | 5510 | 5520 | 5510 | 159 |
| 300 | 20230726 | 135000 | 1052965370 | 5520 | 5530 | 5530 | 5520 | 20 |
| 301 | 20230726 | 134900 | 1052854870 | 5530 | 5530 | 5530 | 5530 | 0 |
| 302 | 20230726 | 134800 | 1052854870 | 5530 | 5530 | 5530 | 5530 | 12 |
| 303 | 20230726 | 134700 | 1052788510 | 5490 | 5510 | 5510 | 5490 | 230 |
| 304 | 20230726 | 134600 | 1051523520 | 5510 | 5510 | 5510 | 5510 | 4 |
| 305 | 20230726 | 134500 | 1051501480 | 5500 | 5500 | 5500 | 5500 | 227 |
| 306 | 20230726 | 134400 | 1050252980 | 5480 | 5500 | 5500 | 5480 | 958 |
| 307 | 20230726 | 134300 | 1045000840 | 5500 | 5510 | 5510 | 5500 | 3211 |
| 308 | 20230726 | 134200 | 1027329920 | 5510 | 5510 | 5510 | 5510 | 0 |
| 309 | 20230726 | 134100 | 1027329920 | 5510 | 5510 | 5510 | 5510 | 48 |
| 310 | 20230726 | 134000 | 1027065440 | 5510 | 5510 | 5510 | 5510 | 224 |
| 311 | 20230726 | 133900 | 1025831200 | 5560 | 5520 | 5560 | 5520 | 235 |
| 312 | 20230726 | 133800 | 1024533960 | 5510 | 5500 | 5510 | 5500 | 1502 |
| 313 | 20230726 | 133700 | 1016272940 | 5510 | 5510 | 5510 | 5510 | 100 |
| 314 | 20230726 | 133600 | 1015721940 | 5510 | 5510 | 5510 | 5510 | 88 |
| 315 | 20230726 | 133500 | 1015237060 | 5510 | 5520 | 5520 | 5510 | 270 |
| 316 | 20230726 | 133400 | 1013748770 | 5530 | 5530 | 5530 | 5530 | 747 |
| 317 | 20230726 | 133300 | 1009617860 | 5530 | 5540 | 5540 | 5530 | 286 |
| 318 | 20230726 | 133200 | 1008036250 | 5520 | 5520 | 5520 | 5520 | 389 |
| 319 | 20230726 | 133100 | 1005888970 | 5530 | 5540 | 5540 | 5530 | 11 |
| 320 | 20230726 | 133000 | 1005828130 | 5540 | 5550 | 5550 | 5540 | 143 |
| 321 | 20230726 | 132900 | 1005035790 | 5540 | 5530 | 5540 | 5530 | 253 |
| 322 | 20230726 | 132800 | 1003635470 | 5530 | 5530 | 5530 | 5530 | 18 |
| 323 | 20230726 | 132700 | 1003535930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 324 | 20230726 | 132600 | 1003535930 | 5510 | 5510 | 5510 | 5510 | 14 |
| 325 | 20230726 | 132500 | 1003458790 | 5510 | 5510 | 5510 | 5510 | 0 |
| 326 | 20230726 | 132400 | 1003458790 | 5510 | 5510 | 5510 | 5510 | 100 |
| 327 | 20230726 | 132300 | 1002907790 | 5510 | 5540 | 5540 | 5480 | 2809 |
| 328 | 20230726 | 132200 | 987482380 | 5530 | 5530 | 5530 | 5530 | 263 |
| 329 | 20230726 | 132100 | 986027990 | 5530 | 5560 | 5560 | 5530 | 919 |
| 330 | 20230726 | 132000 | 980933580 | 5590 | 5590 | 5590 | 5590 | 1 |
| 331 | 20230726 | 131900 | 980927990 | 5550 | 5550 | 5550 | 5550 | 119 |
| 332 | 20230726 | 131800 | 980267540 | 5540 | 5530 | 5540 | 5530 | 101 |
| 333 | 20230726 | 131700 | 979708010 | 5550 | 5550 | 5550 | 5540 | 893 |
| 334 | 20230726 | 131600 | 974751960 | 5550 | 5510 | 5620 | 5510 | 3632 |
| 335 | 20230726 | 131500 | 954548780 | 5520 | 5520 | 5520 | 5520 | 65 |
| 336 | 20230726 | 131400 | 954189980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 337 | 20230726 | 131300 | 954189980 | 5510 | 5510 | 5510 | 5510 | 12 |
| 338 | 20230726 | 131200 | 954123860 | 5500 | 5500 | 5500 | 5500 | 0 |
| 339 | 20230726 | 131100 | 954123860 | 5500 | 5500 | 5500 | 5500 | 1190 |
| 340 | 20230726 | 131000 | 947578860 | 5500 | 5500 | 5500 | 5480 | 2516 |
| 341 | 20230726 | 130900 | 933744020 | 5500 | 5490 | 5500 | 5490 | 470 |
| 342 | 20230726 | 130800 | 931162690 | 5500 | 5500 | 5500 | 5500 | 490 |
| 343 | 20230726 | 130700 | 928467690 | 5500 | 5500 | 5500 | 5500 | 890 |
| 344 | 20230726 | 130600 | 923572690 | 5500 | 5500 | 5500 | 5500 | 4 |
| 345 | 20230726 | 130500 | 923550690 | 5500 | 5510 | 5510 | 5500 | 302 |
| 346 | 20230726 | 130400 | 921887110 | 5520 | 5520 | 5520 | 5520 | 2 |
| 347 | 20230726 | 130300 | 921876070 | 5520 | 5520 | 5520 | 5520 | 0 |
| 348 | 20230726 | 130200 | 921876070 | 5520 | 5540 | 5540 | 5520 | 261 |
| 349 | 20230726 | 130100 | 920434710 | 5540 | 5530 | 5540 | 5530 | 9 |
| 350 | 20230726 | 130000 | 920384930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 351 | 20230726 | 125900 | 920384930 | 5550 | 5550 | 5550 | 5550 | 5 |
| 352 | 20230726 | 125800 | 920357180 | 5550 | 5530 | 5550 | 5530 | 71 |
| 353 | 20230726 | 125700 | 919964530 | 5520 | 5520 | 5550 | 5520 | 339 |
| 354 | 20230726 | 125600 | 918088970 | 5520 | 5520 | 5530 | 5520 | 504 |
| 355 | 20230726 | 125500 | 915306880 | 5520 | 5520 | 5520 | 5520 | 193 |
| 356 | 20230726 | 125400 | 914241520 | 5520 | 5520 | 5520 | 5520 | 363 |
| 357 | 20230726 | 125300 | 912237760 | 5520 | 5520 | 5520 | 5520 | 120 |
| 358 | 20230726 | 125200 | 911575360 | 5540 | 5520 | 5540 | 5520 | 3 |
| 359 | 20230726 | 125100 | 911558780 | 5520 | 5530 | 5530 | 5520 | 3 |
| 360 | 20230726 | 125000 | 911542200 | 5530 | 5540 | 5540 | 5530 | 21 |
| 361 | 20230726 | 124900 | 911426020 | 5550 | 5540 | 5550 | 5510 | 1777 |
| 362 | 20230726 | 124800 | 901628740 | 5540 | 5500 | 5540 | 5500 | 2137 |
| 363 | 20230726 | 124700 | 889809670 | 5500 | 5510 | 5510 | 5500 | 68 |
| 364 | 20230726 | 124600 | 889435490 | 5500 | 5480 | 5500 | 5470 | 1230 |
| 365 | 20230726 | 124500 | 882687930 | 5480 | 5540 | 5540 | 5470 | 24751 |
| 366 | 20230726 | 124400 | 746623640 | 5540 | 5560 | 5560 | 5540 | 976 |
| 367 | 20230726 | 124300 | 741214390 | 5560 | 5580 | 5580 | 5560 | 1339 |
| 368 | 20230726 | 124200 | 733767030 | 5580 | 5580 | 5580 | 5580 | 304 |
| 369 | 20230726 | 124100 | 732070710 | 5580 | 5580 | 5580 | 5580 | 0 |
| 370 | 20230726 | 124000 | 732070710 | 5580 | 5560 | 5580 | 5560 | 1007 |
| 371 | 20230726 | 123900 | 726451770 | 5550 | 5580 | 5580 | 5550 | 630 |
| 372 | 20230726 | 123800 | 722939370 | 5580 | 5580 | 5580 | 5580 | 501 |
| 373 | 20230726 | 123700 | 720143790 | 5580 | 5550 | 5580 | 5550 | 416 |
| 374 | 20230726 | 123600 | 717834510 | 5550 | 5560 | 5560 | 5550 | 2580 |
| 375 | 20230726 | 123500 | 703505260 | 5560 | 5560 | 5560 | 5560 | 2000 |
| 376 | 20230726 | 123400 | 692385260 | 5560 | 5570 | 5580 | 5560 | 1246 |
| 377 | 20230726 | 123300 | 685437400 | 5570 | 5570 | 5570 | 5570 | 38 |
| 378 | 20230726 | 123200 | 685225740 | 5560 | 5560 | 5560 | 5560 | 534 |
| 379 | 20230726 | 123100 | 682256700 | 5570 | 5560 | 5570 | 5560 | 522 |
| 380 | 20230726 | 123000 | 679354370 | 5580 | 5580 | 5580 | 5580 | 0 |
| 381 | 20230726 | 122900 | 679354370 | 5580 | 5580 | 5580 | 5580 | 40 |
| 382 | 20230726 | 122800 | 679131170 | 5580 | 5560 | 5580 | 5560 | 1643 |
| 383 | 20230726 | 122700 | 669992790 | 5560 | 5560 | 5560 | 5560 | 398 |
| 384 | 20230726 | 122600 | 667779910 | 5560 | 5570 | 5570 | 5560 | 371 |
| 385 | 20230726 | 122500 | 665716950 | 5570 | 5550 | 5570 | 5550 | 628 |
| 386 | 20230726 | 122400 | 662219690 | 5550 | 5570 | 5570 | 5550 | 261 |
| 387 | 20230726 | 122300 | 660769450 | 5570 | 5570 | 5580 | 5560 | 1685 |
| 388 | 20230726 | 122200 | 651382890 | 5560 | 5560 | 5560 | 5560 | 0 |
| 389 | 20230726 | 122100 | 651382890 | 5560 | 5570 | 5570 | 5560 | 462 |
| 390 | 20230726 | 122000 | 648813510 | 5590 | 5570 | 5590 | 5560 | 92 |
| 391 | 20230726 | 121900 | 648300200 | 5590 | 5590 | 5590 | 5590 | 0 |
| 392 | 20230726 | 121800 | 648300200 | 5590 | 5590 | 5590 | 5590 | 0 |
| 393 | 20230726 | 121700 | 648300200 | 5590 | 5590 | 5590 | 5590 | 111 |
| 394 | 20230726 | 121600 | 647679710 | 5600 | 5600 | 5600 | 5600 | 0 |
| 395 | 20230726 | 121500 | 647679710 | 5600 | 5600 | 5600 | 5600 | 0 |
| 396 | 20230726 | 121400 | 647679710 | 5600 | 5600 | 5600 | 5600 | 8 |
| 397 | 20230726 | 121300 | 647634910 | 5600 | 5600 | 5600 | 5600 | 40 |
| 398 | 20230726 | 121200 | 647410910 | 5590 | 5590 | 5590 | 5590 | 10 |
| 399 | 20230726 | 121100 | 647355010 | 5560 | 5600 | 5600 | 5560 | 1019 |
| 400 | 20230726 | 121000 | 641680910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 401 | 20230726 | 120900 | 641680910 | 5590 | 5590 | 5590 | 5590 | 1 |
| 402 | 20230726 | 120800 | 641675320 | 5590 | 5590 | 5590 | 5590 | 0 |
| 403 | 20230726 | 120700 | 641675320 | 5590 | 5590 | 5590 | 5590 | 161 |
| 404 | 20230726 | 120600 | 640775330 | 5590 | 5590 | 5590 | 5590 | 0 |
| 405 | 20230726 | 120500 | 640775330 | 5590 | 5590 | 5590 | 5590 | 3 |
| 406 | 20230726 | 120400 | 640758560 | 5590 | 5590 | 5590 | 5590 | 0 |
| 407 | 20230726 | 120300 | 640758560 | 5590 | 5590 | 5590 | 5580 | 1558 |
| 408 | 20230726 | 120200 | 632064490 | 5590 | 5600 | 5600 | 5590 | 285 |
| 409 | 20230726 | 120100 | 630469170 | 5610 | 5610 | 5610 | 5610 | 1 |
| 410 | 20230726 | 120000 | 630463560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 411 | 20230726 | 115900 | 630463560 | 5610 | 5610 | 5610 | 5610 | 178 |
| 412 | 20230726 | 115800 | 629464980 | 5610 | 5610 | 5610 | 5610 | 13 |
| 413 | 20230726 | 115700 | 629392050 | 5610 | 5610 | 5610 | 5610 | 147 |
| 414 | 20230726 | 115600 | 628567380 | 5610 | 5610 | 5610 | 5610 | 33 |
| 415 | 20230726 | 115500 | 628382250 | 5600 | 5600 | 5600 | 5600 | 0 |
| 416 | 20230726 | 115400 | 628382250 | 5600 | 5600 | 5600 | 5600 | 0 |
| 417 | 20230726 | 115300 | 628382250 | 5600 | 5610 | 5610 | 5600 | 187 |
| 418 | 20230726 | 115200 | 627334650 | 5600 | 5600 | 5600 | 5600 | 4 |
| 419 | 20230726 | 115100 | 627312250 | 5590 | 5620 | 5620 | 5590 | 1097 |
| 420 | 20230726 | 115000 | 621163190 | 5620 | 5620 | 5620 | 5620 | 20 |
| 421 | 20230726 | 114900 | 621050790 | 5630 | 5640 | 5640 | 5630 | 12 |
| 422 | 20230726 | 114800 | 620983220 | 5640 | 5640 | 5640 | 5640 | 2 |
| 423 | 20230726 | 114700 | 620971940 | 5640 | 5630 | 5640 | 5630 | 22 |
| 424 | 20230726 | 114600 | 620847880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 425 | 20230726 | 114500 | 620847880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 426 | 20230726 | 114400 | 620847880 | 5640 | 5640 | 5640 | 5640 | 70 |
| 427 | 20230726 | 114300 | 620453080 | 5650 | 5650 | 5650 | 5650 | 0 |
| 428 | 20230726 | 114200 | 620453080 | 5650 | 5650 | 5650 | 5650 | 0 |
| 429 | 20230726 | 114100 | 620453080 | 5650 | 5650 | 5650 | 5650 | 2 |
| 430 | 20230726 | 114000 | 620441780 | 5650 | 5650 | 5650 | 5650 | 1 |
| 431 | 20230726 | 113900 | 620436130 | 5620 | 5620 | 5620 | 5620 | 0 |
| 432 | 20230726 | 113800 | 620436130 | 5620 | 5650 | 5650 | 5620 | 1002 |
| 433 | 20230726 | 113700 | 614799510 | 5650 | 5630 | 5650 | 5630 | 1220 |
| 434 | 20230726 | 113600 | 607918060 | 5630 | 5630 | 5630 | 5630 | 150 |
| 435 | 20230726 | 113500 | 607073560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 436 | 20230726 | 113400 | 607073560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 437 | 20230726 | 113300 | 607073560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 438 | 20230726 | 113200 | 607073560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 439 | 20230726 | 113100 | 607073560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 440 | 20230726 | 113000 | 607073560 | 5620 | 5630 | 5630 | 5620 | 698 |
| 441 | 20230726 | 112900 | 603149800 | 5620 | 5620 | 5620 | 5620 | 26 |
| 442 | 20230726 | 112800 | 603003680 | 5620 | 5630 | 5630 | 5620 | 96 |
| 443 | 20230726 | 112700 | 602464140 | 5630 | 5620 | 5630 | 5620 | 124 |
| 444 | 20230726 | 112600 | 601766030 | 5610 | 5610 | 5610 | 5610 | 16 |
| 445 | 20230726 | 112500 | 601676270 | 5630 | 5630 | 5630 | 5630 | 0 |
| 446 | 20230726 | 112400 | 601676270 | 5630 | 5630 | 5630 | 5630 | 141 |
| 447 | 20230726 | 112300 | 600882440 | 5650 | 5650 | 5650 | 5650 | 9 |
| 448 | 20230726 | 112200 | 600831590 | 5640 | 5640 | 5640 | 5640 | 267 |
| 449 | 20230726 | 112100 | 599325710 | 5600 | 5620 | 5620 | 5600 | 183 |
| 450 | 20230726 | 112000 | 598299210 | 5620 | 5620 | 5620 | 5620 | 1 |
| 451 | 20230726 | 111900 | 598293590 | 5610 | 5610 | 5610 | 5610 | 517 |
| 452 | 20230726 | 111800 | 595393220 | 5610 | 5630 | 5630 | 5610 | 503 |
| 453 | 20230726 | 111700 | 592567730 | 5630 | 5600 | 5630 | 5600 | 299 |
| 454 | 20230726 | 111600 | 590884810 | 5600 | 5610 | 5610 | 5600 | 500 |
| 455 | 20230726 | 111500 | 588080800 | 5590 | 5590 | 5590 | 5590 | 32 |
| 456 | 20230726 | 111400 | 587901920 | 5570 | 5630 | 5630 | 5570 | 1150 |
| 457 | 20230726 | 111300 | 581467450 | 5650 | 5650 | 5650 | 5650 | 0 |
| 458 | 20230726 | 111200 | 581467450 | 5650 | 5650 | 5650 | 5650 | 0 |
| 459 | 20230726 | 111100 | 581467450 | 5650 | 5650 | 5650 | 5650 | 1 |
| 460 | 20230726 | 111000 | 581461800 | 5630 | 5630 | 5630 | 5630 | 2 |
| 461 | 20230726 | 110900 | 581450540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 462 | 20230726 | 110800 | 581450540 | 5630 | 5640 | 5640 | 5630 | 152 |
| 463 | 20230726 | 110700 | 580594740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 464 | 20230726 | 110600 | 580594740 | 5630 | 5630 | 5630 | 5630 | 18 |
| 465 | 20230726 | 110500 | 580493400 | 5650 | 5640 | 5650 | 5640 | 30 |
| 466 | 20230726 | 110400 | 580323980 | 5630 | 5650 | 5650 | 5630 | 4 |
| 467 | 20230726 | 110300 | 580301420 | 5650 | 5650 | 5650 | 5620 | 422 |
| 468 | 20230726 | 110200 | 577927780 | 5650 | 5650 | 5650 | 5650 | 109 |
| 469 | 20230726 | 110100 | 577311930 | 5640 | 5630 | 5640 | 5630 | 1176 |
| 470 | 20230726 | 110000 | 570679830 | 5630 | 5620 | 5630 | 5620 | 108 |
| 471 | 20230726 | 105900 | 570071800 | 5620 | 5620 | 5620 | 5620 | 49 |
| 472 | 20230726 | 105800 | 569796420 | 5630 | 5630 | 5630 | 5630 | 53 |
| 473 | 20230726 | 105700 | 569498030 | 5630 | 5630 | 5630 | 5630 | 7 |
| 474 | 20230726 | 105600 | 569458620 | 5630 | 5630 | 5630 | 5630 | 103 |
| 475 | 20230726 | 105500 | 568878730 | 5630 | 5630 | 5630 | 5630 | 559 |
| 476 | 20230726 | 105400 | 565731560 | 5630 | 5630 | 5630 | 5600 | 122 |
| 477 | 20230726 | 105300 | 565046010 | 5630 | 5630 | 5630 | 5630 | 605 |
| 478 | 20230726 | 105200 | 561639860 | 5630 | 5630 | 5630 | 5620 | 12 |
| 479 | 20230726 | 105100 | 561572350 | 5630 | 5620 | 5630 | 5590 | 763 |
| 480 | 20230726 | 105000 | 557298110 | 5610 | 5590 | 5610 | 5590 | 566 |
| 481 | 20230726 | 104900 | 554130930 | 5590 | 5580 | 5590 | 5580 | 52 |
| 482 | 20230726 | 104800 | 553840750 | 5590 | 5590 | 5590 | 5590 | 0 |
| 483 | 20230726 | 104700 | 553840750 | 5590 | 5570 | 5590 | 5560 | 110 |
| 484 | 20230726 | 104600 | 553228090 | 5560 | 5560 | 5560 | 5560 | 798 |
| 485 | 20230726 | 104500 | 548791210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 486 | 20230726 | 104400 | 548791210 | 5600 | 5560 | 5600 | 5550 | 403 |
| 487 | 20230726 | 104300 | 546552460 | 5550 | 5560 | 5560 | 5550 | 550 |
| 488 | 20230726 | 104200 | 543499410 | 5550 | 5570 | 5570 | 5550 | 122 |
| 489 | 20230726 | 104100 | 542822240 | 5560 | 5560 | 5560 | 5560 | 1839 |
| 490 | 20230726 | 104000 | 532597400 | 5560 | 5590 | 5590 | 5550 | 3354 |
| 491 | 20230726 | 103900 | 513949030 | 5600 | 5600 | 5600 | 5600 | 470 |
| 492 | 20230726 | 103800 | 511317030 | 5580 | 5570 | 5580 | 5570 | 155 |
| 493 | 20230726 | 103700 | 510452290 | 5570 | 5610 | 5610 | 5570 | 451 |
| 494 | 20230726 | 103600 | 507934780 | 5610 | 5590 | 5610 | 5590 | 1808 |
| 495 | 20230726 | 103500 | 497810960 | 5580 | 5590 | 5590 | 5580 | 4 |
| 496 | 20230726 | 103400 | 497788620 | 5550 | 5580 | 5580 | 5550 | 2342 |
| 497 | 20230726 | 103300 | 484769500 | 5560 | 5590 | 5590 | 5560 | 333 |
| 498 | 20230726 | 103200 | 482912090 | 5580 | 5560 | 5580 | 5550 | 1345 |
| 499 | 20230726 | 103100 | 475427870 | 5590 | 5570 | 5590 | 5560 | 17 |
| 500 | 20230726 | 103000 | 475333300 | 5560 | 5560 | 5560 | 5560 | 0 |
| 501 | 20230726 | 102900 | 475333300 | 5560 | 5580 | 5590 | 5560 | 2232 |
| 502 | 20230726 | 102800 | 462915210 | 5600 | 5600 | 5600 | 5600 | 10 |
| 503 | 20230726 | 102700 | 462859210 | 5580 | 5580 | 5600 | 5580 | 1489 |
| 504 | 20230726 | 102600 | 454540070 | 5580 | 5590 | 5590 | 5580 | 918 |
| 505 | 20230726 | 102500 | 449417020 | 5590 | 5610 | 5610 | 5590 | 4916 |
| 506 | 20230726 | 102400 | 421904560 | 5600 | 5630 | 5630 | 5600 | 6505 |
| 507 | 20230726 | 102300 | 385405690 | 5620 | 5650 | 5650 | 5620 | 70 |
| 508 | 20230726 | 102200 | 385011990 | 5620 | 5630 | 5630 | 5620 | 1348 |
| 509 | 20230726 | 102100 | 377427370 | 5630 | 5630 | 5630 | 5630 | 138 |
| 510 | 20230726 | 102000 | 376650430 | 5630 | 5630 | 5640 | 5630 | 533 |
| 511 | 20230726 | 101900 | 373648500 | 5630 | 5640 | 5640 | 5630 | 1088 |
| 512 | 20230726 | 101800 | 367522470 | 5640 | 5640 | 5650 | 5630 | 660 |
| 513 | 20230726 | 101700 | 363800020 | 5650 | 5650 | 5650 | 5650 | 141 |
| 514 | 20230726 | 101600 | 363003370 | 5650 | 5640 | 5650 | 5640 | 41 |
| 515 | 20230726 | 101500 | 362771830 | 5640 | 5640 | 5640 | 5640 | 1600 |
| 516 | 20230726 | 101400 | 353747830 | 5630 | 5630 | 5640 | 5630 | 232 |
| 517 | 20230726 | 101300 | 352441660 | 5630 | 5640 | 5640 | 5630 | 173 |
| 518 | 20230726 | 101200 | 351466340 | 5660 | 5660 | 5660 | 5640 | 333 |
| 519 | 20230726 | 101100 | 349584600 | 5660 | 5660 | 5660 | 5660 | 10 |
| 520 | 20230726 | 101000 | 349528000 | 5670 | 5640 | 5670 | 5630 | 958 |
| 521 | 20230726 | 100900 | 344134360 | 5630 | 5650 | 5650 | 5630 | 1084 |
| 522 | 20230726 | 100800 | 338023750 | 5650 | 5660 | 5660 | 5650 | 139 |
| 523 | 20230726 | 100700 | 337237460 | 5670 | 5680 | 5680 | 5670 | 153 |
| 524 | 20230726 | 100600 | 336369430 | 5680 | 5670 | 5680 | 5670 | 65 |
| 525 | 20230726 | 100500 | 336000790 | 5680 | 5660 | 5680 | 5660 | 102 |
| 526 | 20230726 | 100400 | 335423430 | 5660 | 5660 | 5660 | 5660 | 797 |
| 527 | 20230726 | 100300 | 330912410 | 5660 | 5650 | 5660 | 5640 | 3743 |
| 528 | 20230726 | 100200 | 309765600 | 5660 | 5660 | 5660 | 5650 | 350 |
| 529 | 20230726 | 100100 | 307787600 | 5660 | 5660 | 5660 | 5660 | 790 |
| 530 | 20230726 | 100000 | 303316200 | 5660 | 5660 | 5660 | 5660 | 2 |
| 531 | 20230726 | 095900 | 303304880 | 5660 | 5670 | 5680 | 5660 | 2426 |
| 532 | 20230726 | 095800 | 289563670 | 5680 | 5690 | 5690 | 5680 | 351 |
| 533 | 20230726 | 095700 | 287569280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 534 | 20230726 | 095600 | 287569280 | 5690 | 5690 | 5690 | 5690 | 70 |
| 535 | 20230726 | 095500 | 287170980 | 5690 | 5690 | 5690 | 5690 | 0 |
| 536 | 20230726 | 095400 | 287170980 | 5690 | 5690 | 5690 | 5690 | 200 |
| 537 | 20230726 | 095300 | 286032980 | 5690 | 5690 | 5690 | 5690 | 119 |
| 538 | 20230726 | 095200 | 285355870 | 5700 | 5700 | 5700 | 5700 | 65 |
| 539 | 20230726 | 095100 | 284985370 | 5700 | 5700 | 5700 | 5700 | 228 |
| 540 | 20230726 | 095000 | 283685770 | 5720 | 5680 | 5720 | 5680 | 1673 |
| 541 | 20230726 | 094900 | 274145830 | 5680 | 5680 | 5680 | 5680 | 200 |
| 542 | 20230726 | 094800 | 273009830 | 5680 | 5680 | 5680 | 5680 | 39 |
| 543 | 20230726 | 094700 | 272788310 | 5680 | 5700 | 5700 | 5680 | 1573 |
| 544 | 20230726 | 094600 | 263832220 | 5700 | 5710 | 5710 | 5700 | 12 |
| 545 | 20230726 | 094500 | 263763810 | 5710 | 5710 | 5710 | 5710 | 443 |
| 546 | 20230726 | 094400 | 261234280 | 5710 | 5710 | 5710 | 5710 | 455 |
| 547 | 20230726 | 094300 | 258636230 | 5710 | 5710 | 5710 | 5710 | 91 |
| 548 | 20230726 | 094200 | 258116620 | 5720 | 5720 | 5720 | 5720 | 29 |
| 549 | 20230726 | 094100 | 257950740 | 5720 | 5720 | 5720 | 5720 | 1 |
| 550 | 20230726 | 094000 | 257945020 | 5730 | 5730 | 5730 | 5730 | 77 |
| 551 | 20230726 | 093900 | 257503810 | 5740 | 5740 | 5740 | 5740 | 101 |
| 552 | 20230726 | 093800 | 256924070 | 5740 | 5720 | 5740 | 5720 | 80 |
| 553 | 20230726 | 093700 | 256465870 | 5720 | 5730 | 5730 | 5710 | 1157 |
| 554 | 20230726 | 093600 | 249837380 | 5730 | 5730 | 5730 | 5730 | 5 |
| 555 | 20230726 | 093500 | 249808730 | 5730 | 5690 | 5730 | 5650 | 1877 |
| 556 | 20230726 | 093400 | 239131480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 557 | 20230726 | 093300 | 239131480 | 5690 | 5680 | 5690 | 5680 | 537 |
| 558 | 20230726 | 093200 | 236080340 | 5650 | 5640 | 5680 | 5630 | 2232 |
| 559 | 20230726 | 093100 | 223486570 | 5640 | 5650 | 5650 | 5640 | 1438 |
| 560 | 20230726 | 093000 | 215368370 | 5650 | 5650 | 5670 | 5650 | 129 |
| 561 | 20230726 | 092900 | 214637340 | 5650 | 5690 | 5690 | 5650 | 3834 |
| 562 | 20230726 | 092800 | 192948160 | 5680 | 5680 | 5690 | 5680 | 853 |
| 563 | 20230726 | 092700 | 188102220 | 5690 | 5690 | 5690 | 5670 | 461 |
| 564 | 20230726 | 092600 | 185486450 | 5660 | 5660 | 5690 | 5640 | 1090 |
| 565 | 20230726 | 092500 | 179323330 | 5700 | 5720 | 5720 | 5630 | 15137 |
| 566 | 20230726 | 092400 | 93573900 | 5720 | 5720 | 5730 | 5710 | 459 |
| 567 | 20230726 | 092300 | 90950900 | 5720 | 5730 | 5730 | 5720 | 1046 |
| 568 | 20230726 | 092200 | 84960680 | 5740 | 5740 | 5740 | 5730 | 737 |
| 569 | 20230726 | 092100 | 80737560 | 5740 | 5730 | 5740 | 5730 | 220 |
| 570 | 20230726 | 092000 | 79476940 | 5730 | 5740 | 5740 | 5730 | 285 |
| 571 | 20230726 | 091900 | 77843830 | 5770 | 5750 | 5770 | 5740 | 821 |
| 572 | 20230726 | 091800 | 73124740 | 5750 | 5750 | 5750 | 5750 | 665 |
| 573 | 20230726 | 091700 | 69300990 | 5750 | 5750 | 5750 | 5750 | 116 |
| 574 | 20230726 | 091600 | 68633990 | 5750 | 5760 | 5780 | 5750 | 376 |
| 575 | 20230726 | 091500 | 66471800 | 5760 | 5760 | 5760 | 5750 | 260 |
| 576 | 20230726 | 091400 | 64974700 | 5760 | 5760 | 5760 | 5760 | 200 |
| 577 | 20230726 | 091300 | 63822700 | 5760 | 5760 | 5760 | 5760 | 1044 |
| 578 | 20230726 | 091200 | 57809260 | 5760 | 5740 | 5760 | 5730 | 987 |
| 579 | 20230726 | 091100 | 52135270 | 5730 | 5730 | 5730 | 5730 | 20 |
| 580 | 20230726 | 091000 | 52020670 | 5760 | 5740 | 5760 | 5730 | 201 |
| 581 | 20230726 | 090900 | 50868840 | 5740 | 5750 | 5750 | 5740 | 1802 |
| 582 | 20230726 | 090800 | 40523320 | 5750 | 5760 | 5760 | 5740 | 1602 |
| 583 | 20230726 | 090700 | 31310770 | 5760 | 5770 | 5790 | 5760 | 325 |
| 584 | 20230726 | 090600 | 29434370 | 5790 | 5790 | 5790 | 5790 | 664 |
| 585 | 20230726 | 090500 | 25589810 | 5800 | 5770 | 5800 | 5750 | 2539 |
| 586 | 20230726 | 090400 | 10934630 | 5770 | 5770 | 5770 | 5770 | 752 |
| 587 | 20230726 | 090300 | 6595590 | 5770 | 5780 | 5780 | 5770 | 76 |
| 588 | 20230726 | 090200 | 6156840 | 5780 | 5780 | 5780 | 5780 | 299 |
| 589 | 20230726 | 090100 | 4428620 | 5780 | 5780 | 5780 | 5750 | 144 |
| 590 | 20230726 | 090000 | 3599580 | 5750 | 5740 | 5750 | 5740 | 627 |