29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 10696 |
| 3 | 20230726 | 185500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20230726 | 185400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20230726 | 185300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20230726 | 185200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20230726 | 185100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20230726 | 185000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20230726 | 184900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20230726 | 184800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20230726 | 184700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20230726 | 184600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20230726 | 184500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20230726 | 184400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20230726 | 184300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20230726 | 184200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20230726 | 184100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20230726 | 184000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20230726 | 183900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20230726 | 183800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20230726 | 183700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20230726 | 183600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20230726 | 183500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20230726 | 183400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20230726 | 183300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20230726 | 183200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20230726 | 183100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20230726 | 183000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20230726 | 182900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20230726 | 182800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20230726 | 182700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20230726 | 182600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 10696 |
| 33 | 20230726 | 182500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20230726 | 182400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20230726 | 182300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20230726 | 182200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20230726 | 182100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20230726 | 182000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20230726 | 181900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20230726 | 181800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20230726 | 181700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20230726 | 181600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20230726 | 181500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20230726 | 181400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20230726 | 181300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20230726 | 181200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20230726 | 181100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20230726 | 181000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20230726 | 180900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20230726 | 180800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20230726 | 180700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20230726 | 180600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20230726 | 180500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20230726 | 180400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20230726 | 180300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20230726 | 180200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20230726 | 180100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20230726 | 180000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20230726 | 175900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20230726 | 175800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20230726 | 175700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20230726 | 175600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 10696 |
| 63 | 20230726 | 175500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20230726 | 175400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20230726 | 175300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20230726 | 175200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20230726 | 175100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20230726 | 175000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20230726 | 174900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20230726 | 174800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20230726 | 174700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20230726 | 174600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20230726 | 174500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20230726 | 174400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20230726 | 174300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20230726 | 174200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20230726 | 174100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20230726 | 174000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20230726 | 173900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20230726 | 173800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20230726 | 173700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20230726 | 173600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20230726 | 173500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20230726 | 173400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20230726 | 173300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20230726 | 173200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20230726 | 173100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20230726 | 173000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20230726 | 172900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20230726 | 172800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20230726 | 172700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20230726 | 172600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 10696 |
| 93 | 20230726 | 172500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20230726 | 172400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20230726 | 172300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20230726 | 172200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20230726 | 172100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20230726 | 172000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20230726 | 171900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20230726 | 171800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20230726 | 171700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20230726 | 171600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20230726 | 171500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20230726 | 171400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20230726 | 171300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20230726 | 171200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20230726 | 171100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20230726 | 171000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20230726 | 170900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20230726 | 170800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20230726 | 170700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20230726 | 170600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20230726 | 170500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20230726 | 170400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20230726 | 170300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20230726 | 170200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20230726 | 170100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20230726 | 170000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20230726 | 165900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20230726 | 165800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20230726 | 165700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20230726 | 165600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 10696 |
| 123 | 20230726 | 165500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20230726 | 165400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20230726 | 165300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20230726 | 165200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20230726 | 165100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20230726 | 165000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20230726 | 164900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20230726 | 164800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20230726 | 164700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20230726 | 164600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20230726 | 164500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20230726 | 164400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20230726 | 164300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20230726 | 164200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20230726 | 164100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20230726 | 164000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20230726 | 163900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20230726 | 163800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20230726 | 163700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20230726 | 163600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20230726 | 163500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20230726 | 163400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20230726 | 163300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20230726 | 163200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20230726 | 163100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20230726 | 163000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20230726 | 162900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20230726 | 162800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20230726 | 162700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20230726 | 162600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 10696 |
| 153 | 20230726 | 162500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20230726 | 162400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20230726 | 162300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20230726 | 162200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20230726 | 162100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20230726 | 162000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20230726 | 161900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20230726 | 161800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20230726 | 161700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20230726 | 161600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20230726 | 161500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20230726 | 161400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20230726 | 161300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20230726 | 161200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20230726 | 161100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20230726 | 161000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20230726 | 160900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20230726 | 160800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20230726 | 160700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20230726 | 160600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20230726 | 160500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20230726 | 160400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20230726 | 160300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20230726 | 160200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20230726 | 160100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20230726 | 160000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20230726 | 155900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20230726 | 155800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20230726 | 155700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20230726 | 155600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 10696 |
| 183 | 20230726 | 155500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20230726 | 155400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20230726 | 155300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20230726 | 155200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20230726 | 155100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20230726 | 155000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20230726 | 154900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20230726 | 154800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20230726 | 154700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20230726 | 154600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20230726 | 154500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20230726 | 154400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20230726 | 154300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20230726 | 154200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20230726 | 154100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20230726 | 154000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20230726 | 153900 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20230726 | 153800 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20230726 | 153700 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20230726 | 153600 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20230726 | 153500 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20230726 | 153400 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20230726 | 153300 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20230726 | 153200 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20230726 | 153100 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20230726 | 153000 | 2809950470 | 5500 | 5500 | 5500 | 5500 | 10696 |
| 209 | 20230726 | 152900 | 2751122470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20230726 | 152800 | 2751122470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20230726 | 152700 | 2751122470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20230726 | 152600 | 2751122470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 213 | 20230726 | 152500 | 2751122470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20230726 | 152400 | 2751122470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20230726 | 152300 | 2751122470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20230726 | 152200 | 2751122470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20230726 | 152100 | 2751122470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20230726 | 152000 | 2751122470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20230726 | 151900 | 2751122470 | 5600 | 5620 | 5620 | 5590 | 440 |
| 220 | 20230726 | 151800 | 2748655930 | 5620 | 5640 | 5640 | 5590 | 1804 |
| 221 | 20230726 | 151700 | 2738508670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20230726 | 151600 | 2738508670 | 5610 | 5610 | 5610 | 5610 | 34 |
| 223 | 20230726 | 151500 | 2738317930 | 5610 | 5610 | 5610 | 5610 | 148 |
| 224 | 20230726 | 151400 | 2737487650 | 5610 | 5610 | 5610 | 5610 | 69 |
| 225 | 20230726 | 151300 | 2737100560 | 5580 | 5550 | 5610 | 5550 | 1723 |
| 226 | 20230726 | 151200 | 2727450130 | 5510 | 5430 | 5510 | 5430 | 7576 |
| 227 | 20230726 | 151100 | 2685834980 | 5430 | 5430 | 5430 | 5430 | 1812 |
| 228 | 20230726 | 151000 | 2675995820 | 5410 | 5410 | 5410 | 5410 | 0 |
| 229 | 20230726 | 150900 | 2675995820 | 5410 | 5480 | 5480 | 5410 | 652 |
| 230 | 20230726 | 150800 | 2672460930 | 5430 | 5470 | 5480 | 5430 | 2353 |
| 231 | 20230726 | 150700 | 2659647360 | 5480 | 5510 | 5510 | 5470 | 5168 |
| 232 | 20230726 | 150600 | 2631248630 | 5510 | 5540 | 5540 | 5510 | 2111 |
| 233 | 20230726 | 150500 | 2619596030 | 5540 | 5550 | 5550 | 5540 | 1264 |
| 234 | 20230726 | 150400 | 2612580840 | 5560 | 5560 | 5560 | 5560 | 179 |
| 235 | 20230726 | 150300 | 2611585600 | 5580 | 5560 | 5580 | 5550 | 435 |
| 236 | 20230726 | 150200 | 2609170710 | 5580 | 5580 | 5580 | 5580 | 3 |
| 237 | 20230726 | 150100 | 2609153970 | 5550 | 5550 | 5550 | 5550 | 421 |
| 238 | 20230726 | 150000 | 2606817420 | 5530 | 5560 | 5560 | 5530 | 705 |
| 239 | 20230726 | 145900 | 2602913480 | 5540 | 5560 | 5560 | 5540 | 500 |
| 240 | 20230726 | 145800 | 2600142850 | 5610 | 5610 | 5610 | 5610 | 3 |
| 241 | 20230726 | 145700 | 2600126020 | 5610 | 5610 | 5610 | 5610 | 0 |
| 242 | 20230726 | 145600 | 2600126020 | 5610 | 5610 | 5610 | 5610 | 0 |
| 243 | 20230726 | 145500 | 2600126020 | 5610 | 5610 | 5610 | 5610 | 708 |
| 244 | 20230726 | 145400 | 2596154140 | 5600 | 5590 | 5600 | 5590 | 547 |
| 245 | 20230726 | 145300 | 2593091440 | 5570 | 5570 | 5570 | 5570 | 207 |
| 246 | 20230726 | 145200 | 2591938450 | 5540 | 5560 | 5560 | 5540 | 540 |
| 247 | 20230726 | 145100 | 2588945730 | 5600 | 5600 | 5600 | 5600 | 57 |
| 248 | 20230726 | 145000 | 2588626530 | 5600 | 5540 | 5600 | 5540 | 2337 |
| 249 | 20230726 | 144900 | 2575596700 | 5540 | 5540 | 5540 | 5540 | 135 |
| 250 | 20230726 | 144800 | 2574848800 | 5540 | 5540 | 5540 | 5540 | 74 |
| 251 | 20230726 | 144700 | 2574438840 | 5530 | 5540 | 5540 | 5530 | 215 |
| 252 | 20230726 | 144600 | 2573247750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 253 | 20230726 | 144500 | 2573247750 | 5520 | 5530 | 5600 | 5510 | 7981 |
| 254 | 20230726 | 144400 | 2529115760 | 5530 | 5540 | 5540 | 5530 | 695 |
| 255 | 20230726 | 144300 | 2525267050 | 5540 | 5550 | 5550 | 5540 | 937 |
| 256 | 20230726 | 144200 | 2520071280 | 5570 | 5590 | 5590 | 5540 | 10144 |
| 257 | 20230726 | 144100 | 2463584540 | 5600 | 5630 | 5630 | 5600 | 3200 |
| 258 | 20230726 | 144000 | 2445629540 | 5600 | 5630 | 5630 | 5600 | 7277 |
| 259 | 20230726 | 143900 | 2404853020 | 5630 | 5630 | 5630 | 5630 | 580 |
| 260 | 20230726 | 143800 | 2401587620 | 5640 | 5650 | 5650 | 5640 | 1925 |
| 261 | 20230726 | 143700 | 2390727070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 262 | 20230726 | 143600 | 2390727070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 263 | 20230726 | 143500 | 2390727070 | 5650 | 5650 | 5650 | 5650 | 1 |
| 264 | 20230726 | 143400 | 2390721420 | 5650 | 5650 | 5650 | 5650 | 200 |
| 265 | 20230726 | 143300 | 2389591420 | 5650 | 5650 | 5650 | 5650 | 113 |
| 266 | 20230726 | 143200 | 2388952970 | 5640 | 5650 | 5650 | 5640 | 330 |
| 267 | 20230726 | 143100 | 2387089470 | 5660 | 5660 | 5660 | 5650 | 3830 |
| 268 | 20230726 | 143000 | 2365441000 | 5650 | 5660 | 5660 | 5650 | 60 |
| 269 | 20230726 | 142900 | 2365101790 | 5650 | 5650 | 5650 | 5650 | 2 |
| 270 | 20230726 | 142800 | 2365090490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 271 | 20230726 | 142700 | 2365090490 | 5640 | 5640 | 5640 | 5640 | 89 |
| 272 | 20230726 | 142600 | 2364588530 | 5610 | 5610 | 5610 | 5610 | 500 |
| 273 | 20230726 | 142500 | 2361783530 | 5610 | 5630 | 5630 | 5610 | 500 |
| 274 | 20230726 | 142400 | 2358970750 | 5600 | 5600 | 5600 | 5600 | 450 |
| 275 | 20230726 | 142300 | 2356450750 | 5600 | 5600 | 5600 | 5600 | 900 |
| 276 | 20230726 | 142200 | 2351410750 | 5620 | 5610 | 5620 | 5600 | 373 |
| 277 | 20230726 | 142100 | 2349318630 | 5610 | 5650 | 5650 | 5610 | 1110 |
| 278 | 20230726 | 142000 | 2343067350 | 5670 | 5670 | 5670 | 5670 | 54 |
| 279 | 20230726 | 141900 | 2342761170 | 5670 | 5670 | 5670 | 5670 | 0 |
| 280 | 20230726 | 141800 | 2342761170 | 5670 | 5620 | 5670 | 5620 | 243 |
| 281 | 20230726 | 141700 | 2341390030 | 5630 | 5610 | 5630 | 5610 | 2362 |
| 282 | 20230726 | 141600 | 2328098950 | 5610 | 5590 | 5610 | 5590 | 5937 |
| 283 | 20230726 | 141500 | 2294852710 | 5590 | 5590 | 5590 | 5590 | 2164 |
| 284 | 20230726 | 141400 | 2282755950 | 5600 | 5600 | 5600 | 5600 | 740 |
| 285 | 20230726 | 141300 | 2278611950 | 5600 | 5600 | 5600 | 5600 | 950 |
| 286 | 20230726 | 141200 | 2273291950 | 5600 | 5630 | 5630 | 5600 | 8196 |
| 287 | 20230726 | 141100 | 2227315920 | 5610 | 5660 | 5660 | 5610 | 2293 |
| 288 | 20230726 | 141000 | 2214442490 | 5680 | 5680 | 5680 | 5680 | 2 |
| 289 | 20230726 | 140900 | 2214431130 | 5670 | 5670 | 5670 | 5670 | 55 |
| 290 | 20230726 | 140800 | 2214119280 | 5680 | 5680 | 5680 | 5680 | 12 |
| 291 | 20230726 | 140700 | 2214051120 | 5680 | 5680 | 5680 | 5680 | 85 |
| 292 | 20230726 | 140600 | 2213568320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 293 | 20230726 | 140500 | 2213568320 | 5680 | 5700 | 5700 | 5680 | 1365 |
| 294 | 20230726 | 140400 | 2205800460 | 5700 | 5700 | 5700 | 5700 | 1 |
| 295 | 20230726 | 140300 | 2205794760 | 5680 | 5650 | 5680 | 5650 | 204 |
| 296 | 20230726 | 140200 | 2204636130 | 5640 | 5640 | 5640 | 5640 | 3481 |
| 297 | 20230726 | 140100 | 2185003290 | 5640 | 5640 | 5640 | 5640 | 192 |
| 298 | 20230726 | 140000 | 2183920410 | 5600 | 5600 | 5600 | 5600 | 1528 |
| 299 | 20230726 | 135900 | 2175363610 | 5620 | 5590 | 5620 | 5590 | 556 |
| 300 | 20230726 | 135800 | 2172240570 | 5590 | 5600 | 5610 | 5590 | 1291 |
| 301 | 20230726 | 135700 | 2165012390 | 5610 | 5620 | 5620 | 5610 | 238 |
| 302 | 20230726 | 135600 | 2163677200 | 5620 | 5640 | 5640 | 5620 | 453 |
| 303 | 20230726 | 135500 | 2161130820 | 5650 | 5660 | 5660 | 5650 | 637 |
| 304 | 20230726 | 135400 | 2157527530 | 5660 | 5670 | 5670 | 5660 | 1520 |
| 305 | 20230726 | 135300 | 2148915200 | 5680 | 5730 | 5730 | 5680 | 1702 |
| 306 | 20230726 | 135200 | 2139220540 | 5750 | 5800 | 5800 | 5750 | 3249 |
| 307 | 20230726 | 135100 | 2120421950 | 5790 | 5790 | 5790 | 5790 | 1524 |
| 308 | 20230726 | 135000 | 2111597990 | 5790 | 5780 | 5790 | 5780 | 657 |
| 309 | 20230726 | 134900 | 2107796940 | 5790 | 5790 | 5790 | 5790 | 419 |
| 310 | 20230726 | 134800 | 2105370930 | 5790 | 5800 | 5800 | 5780 | 434 |
| 311 | 20230726 | 134700 | 2102857010 | 5800 | 5800 | 5800 | 5800 | 397 |
| 312 | 20230726 | 134600 | 2100554410 | 5800 | 5800 | 5800 | 5790 | 2104 |
| 313 | 20230726 | 134500 | 2088353030 | 5800 | 5800 | 5800 | 5800 | 130 |
| 314 | 20230726 | 134400 | 2087599030 | 5810 | 5800 | 5810 | 5800 | 400 |
| 315 | 20230726 | 134300 | 2085278030 | 5800 | 5790 | 5800 | 5790 | 195 |
| 316 | 20230726 | 134200 | 2084147080 | 5790 | 5780 | 5790 | 5780 | 174 |
| 317 | 20230726 | 134100 | 2083140410 | 5780 | 5790 | 5790 | 5780 | 422 |
| 318 | 20230726 | 134000 | 2080699660 | 5760 | 5770 | 5790 | 5760 | 1474 |
| 319 | 20230726 | 133900 | 2072191190 | 5770 | 5760 | 5770 | 5760 | 129 |
| 320 | 20230726 | 133800 | 2071447460 | 5760 | 5760 | 5760 | 5760 | 572 |
| 321 | 20230726 | 133700 | 2068152740 | 5760 | 5760 | 5760 | 5760 | 551 |
| 322 | 20230726 | 133600 | 2064978980 | 5760 | 5740 | 5760 | 5730 | 600 |
| 323 | 20230726 | 133500 | 2061531800 | 5750 | 5750 | 5760 | 5740 | 216 |
| 324 | 20230726 | 133400 | 2060291360 | 5750 | 5770 | 5770 | 5750 | 752 |
| 325 | 20230726 | 133300 | 2055961550 | 5770 | 5770 | 5770 | 5750 | 338 |
| 326 | 20230726 | 133200 | 2054014290 | 5780 | 5790 | 5800 | 5780 | 741 |
| 327 | 20230726 | 133100 | 2049723640 | 5800 | 5810 | 5810 | 5790 | 7351 |
| 328 | 20230726 | 133000 | 2007123540 | 5810 | 5810 | 5810 | 5810 | 10 |
| 329 | 20230726 | 132900 | 2007065440 | 5810 | 5810 | 5810 | 5810 | 21 |
| 330 | 20230726 | 132800 | 2006943430 | 5810 | 5810 | 5810 | 5810 | 150 |
| 331 | 20230726 | 132700 | 2006071930 | 5810 | 5810 | 5810 | 5810 | 200 |
| 332 | 20230726 | 132600 | 2004909930 | 5810 | 5800 | 5810 | 5800 | 36 |
| 333 | 20230726 | 132500 | 2004700970 | 5810 | 5800 | 5810 | 5800 | 278 |
| 334 | 20230726 | 132400 | 2003086570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 335 | 20230726 | 132300 | 2003086570 | 5800 | 5790 | 5800 | 5790 | 2572 |
| 336 | 20230726 | 132200 | 1988171670 | 5770 | 5750 | 5790 | 5750 | 9301 |
| 337 | 20230726 | 132100 | 1934477150 | 5760 | 5760 | 5760 | 5750 | 536 |
| 338 | 20230726 | 132000 | 1931390360 | 5760 | 5770 | 5770 | 5760 | 579 |
| 339 | 20230726 | 131900 | 1928053140 | 5770 | 5760 | 5770 | 5680 | 5264 |
| 340 | 20230726 | 131800 | 1897893630 | 5760 | 5760 | 5760 | 5750 | 931 |
| 341 | 20230726 | 131700 | 1892534700 | 5760 | 5750 | 5760 | 5750 | 17 |
| 342 | 20230726 | 131600 | 1892436920 | 5760 | 5740 | 5760 | 5720 | 704 |
| 343 | 20230726 | 131500 | 1888387180 | 5750 | 5760 | 5760 | 5750 | 374 |
| 344 | 20230726 | 131400 | 1886234950 | 5740 | 5730 | 5740 | 5730 | 479 |
| 345 | 20230726 | 131300 | 1883489600 | 5710 | 5710 | 5710 | 5710 | 2 |
| 346 | 20230726 | 131200 | 1883478180 | 5710 | 5710 | 5710 | 5710 | 4 |
| 347 | 20230726 | 131100 | 1883455340 | 5720 | 5720 | 5720 | 5720 | 13 |
| 348 | 20230726 | 131000 | 1883380980 | 5720 | 5730 | 5730 | 5720 | 152 |
| 349 | 20230726 | 130900 | 1882511040 | 5730 | 5740 | 5740 | 5730 | 2439 |
| 350 | 20230726 | 130800 | 1868523570 | 5770 | 5750 | 5770 | 5750 | 2185 |
| 351 | 20230726 | 130700 | 1855933550 | 5750 | 5750 | 5750 | 5750 | 55 |
| 352 | 20230726 | 130600 | 1855617300 | 5740 | 5740 | 5740 | 5740 | 268 |
| 353 | 20230726 | 130500 | 1854078980 | 5740 | 5750 | 5750 | 5740 | 200 |
| 354 | 20230726 | 130400 | 1852929980 | 5750 | 5750 | 5750 | 5750 | 80 |
| 355 | 20230726 | 130300 | 1852469980 | 5750 | 5760 | 5760 | 5750 | 2002 |
| 356 | 20230726 | 130200 | 1840955010 | 5750 | 5760 | 5760 | 5750 | 1038 |
| 357 | 20230726 | 130100 | 1834981130 | 5760 | 5750 | 5760 | 5750 | 107 |
| 358 | 20230726 | 130000 | 1834365180 | 5760 | 5760 | 5760 | 5760 | 0 |
| 359 | 20230726 | 125900 | 1834365180 | 5760 | 5730 | 5760 | 5730 | 1334 |
| 360 | 20230726 | 125800 | 1826685920 | 5700 | 5700 | 5730 | 5700 | 464 |
| 361 | 20230726 | 125700 | 1824032900 | 5680 | 5720 | 5720 | 5600 | 4507 |
| 362 | 20230726 | 125600 | 1798469480 | 5720 | 5720 | 5720 | 5720 | 14 |
| 363 | 20230726 | 125500 | 1798389400 | 5730 | 5730 | 5730 | 5730 | 1208 |
| 364 | 20230726 | 125400 | 1791467560 | 5700 | 5700 | 5700 | 5700 | 2455 |
| 365 | 20230726 | 125300 | 1777474060 | 5670 | 5670 | 5670 | 5670 | 20 |
| 366 | 20230726 | 125200 | 1777360660 | 5700 | 5670 | 5700 | 5670 | 514 |
| 367 | 20230726 | 125100 | 1774439530 | 5700 | 5670 | 5700 | 5670 | 439 |
| 368 | 20230726 | 125000 | 1771946230 | 5670 | 5670 | 5670 | 5670 | 14 |
| 369 | 20230726 | 124900 | 1771866850 | 5680 | 5680 | 5680 | 5680 | 9 |
| 370 | 20230726 | 124800 | 1771815730 | 5670 | 5670 | 5670 | 5670 | 41 |
| 371 | 20230726 | 124700 | 1771583260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 372 | 20230726 | 124600 | 1771583260 | 5670 | 5650 | 5670 | 5650 | 241 |
| 373 | 20230726 | 124500 | 1770220690 | 5650 | 5650 | 5650 | 5650 | 1730 |
| 374 | 20230726 | 124400 | 1760446190 | 5600 | 5630 | 5630 | 5590 | 436 |
| 375 | 20230726 | 124300 | 1758007640 | 5600 | 5600 | 5600 | 5600 | 530 |
| 376 | 20230726 | 124200 | 1755039640 | 5600 | 5650 | 5650 | 5600 | 10489 |
| 377 | 20230726 | 124100 | 1696058690 | 5650 | 5650 | 5650 | 5650 | 100 |
| 378 | 20230726 | 124000 | 1695493690 | 5650 | 5660 | 5660 | 5650 | 1987 |
| 379 | 20230726 | 123900 | 1684250280 | 5670 | 5670 | 5670 | 5670 | 1098 |
| 380 | 20230726 | 123800 | 1678024620 | 5670 | 5670 | 5670 | 5670 | 101 |
| 381 | 20230726 | 123700 | 1677451950 | 5670 | 5670 | 5670 | 5670 | 502 |
| 382 | 20230726 | 123600 | 1674605610 | 5680 | 5680 | 5680 | 5680 | 10 |
| 383 | 20230726 | 123500 | 1674548810 | 5680 | 5680 | 5680 | 5680 | 5 |
| 384 | 20230726 | 123400 | 1674520410 | 5680 | 5680 | 5680 | 5670 | 1119 |
| 385 | 20230726 | 123300 | 1668166810 | 5680 | 5680 | 5680 | 5680 | 581 |
| 386 | 20230726 | 123200 | 1664866730 | 5680 | 5700 | 5700 | 5680 | 250 |
| 387 | 20230726 | 123100 | 1663444190 | 5700 | 5700 | 5700 | 5700 | 300 |
| 388 | 20230726 | 123000 | 1661734190 | 5700 | 5710 | 5720 | 5700 | 250 |
| 389 | 20230726 | 122900 | 1660305050 | 5710 | 5710 | 5710 | 5710 | 7 |
| 390 | 20230726 | 122800 | 1660265080 | 5700 | 5700 | 5700 | 5700 | 47 |
| 391 | 20230726 | 122700 | 1659997180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 392 | 20230726 | 122600 | 1659997180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 393 | 20230726 | 122500 | 1659997180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 394 | 20230726 | 122400 | 1659997180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 395 | 20230726 | 122300 | 1659997180 | 5700 | 5700 | 5700 | 5700 | 500 |
| 396 | 20230726 | 122200 | 1657147180 | 5710 | 5710 | 5710 | 5710 | 291 |
| 397 | 20230726 | 122100 | 1655485570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 398 | 20230726 | 122000 | 1655485570 | 5710 | 5710 | 5710 | 5710 | 413 |
| 399 | 20230726 | 121900 | 1653127340 | 5720 | 5720 | 5720 | 5720 | 0 |
| 400 | 20230726 | 121800 | 1653127340 | 5720 | 5720 | 5720 | 5720 | 187 |
| 401 | 20230726 | 121700 | 1652057700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 402 | 20230726 | 121600 | 1652057700 | 5710 | 5710 | 5710 | 5710 | 3 |
| 403 | 20230726 | 121500 | 1652040570 | 5710 | 5710 | 5710 | 5710 | 1 |
| 404 | 20230726 | 121400 | 1652034860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 405 | 20230726 | 121300 | 1652034860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 406 | 20230726 | 121200 | 1652034860 | 5700 | 5700 | 5700 | 5700 | 552 |
| 407 | 20230726 | 121100 | 1648888460 | 5700 | 5700 | 5700 | 5700 | 47 |
| 408 | 20230726 | 121000 | 1648620560 | 5700 | 5700 | 5700 | 5700 | 9 |
| 409 | 20230726 | 120900 | 1648569260 | 5710 | 5710 | 5710 | 5710 | 635 |
| 410 | 20230726 | 120800 | 1644943410 | 5720 | 5720 | 5720 | 5720 | 0 |
| 411 | 20230726 | 120700 | 1644943410 | 5720 | 5720 | 5720 | 5720 | 2370 |
| 412 | 20230726 | 120600 | 1631387010 | 5720 | 5730 | 5730 | 5720 | 111 |
| 413 | 20230726 | 120500 | 1630751880 | 5730 | 5730 | 5730 | 5730 | 3328 |
| 414 | 20230726 | 120400 | 1611682440 | 5740 | 5740 | 5740 | 5740 | 0 |
| 415 | 20230726 | 120300 | 1611682440 | 5740 | 5740 | 5740 | 5740 | 25 |
| 416 | 20230726 | 120200 | 1611538940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 417 | 20230726 | 120100 | 1611538940 | 5730 | 5730 | 5730 | 5730 | 17 |
| 418 | 20230726 | 120000 | 1611441530 | 5760 | 5760 | 5760 | 5760 | 1 |
| 419 | 20230726 | 115900 | 1611435770 | 5730 | 5730 | 5730 | 5730 | 20 |
| 420 | 20230726 | 115800 | 1611321170 | 5730 | 5730 | 5730 | 5730 | 763 |
| 421 | 20230726 | 115700 | 1606949180 | 5730 | 5730 | 5730 | 5730 | 270 |
| 422 | 20230726 | 115600 | 1605402080 | 5730 | 5730 | 5730 | 5730 | 100 |
| 423 | 20230726 | 115500 | 1604829080 | 5730 | 5730 | 5730 | 5730 | 80 |
| 424 | 20230726 | 115400 | 1604370680 | 5730 | 5730 | 5730 | 5730 | 10 |
| 425 | 20230726 | 115300 | 1604313380 | 5730 | 5730 | 5730 | 5730 | 9 |
| 426 | 20230726 | 115200 | 1604261810 | 5730 | 5730 | 5730 | 5730 | 198 |
| 427 | 20230726 | 115100 | 1603127270 | 5720 | 5730 | 5730 | 5720 | 82 |
| 428 | 20230726 | 115000 | 1602658110 | 5730 | 5740 | 5740 | 5730 | 183 |
| 429 | 20230726 | 114900 | 1601608730 | 5730 | 5740 | 5740 | 5730 | 19 |
| 430 | 20230726 | 114800 | 1601499830 | 5740 | 5740 | 5740 | 5740 | 348 |
| 431 | 20230726 | 114700 | 1599502310 | 5730 | 5750 | 5750 | 5730 | 1700 |
| 432 | 20230726 | 114600 | 1589749820 | 5760 | 5760 | 5760 | 5760 | 0 |
| 433 | 20230726 | 114500 | 1589749820 | 5760 | 5760 | 5760 | 5760 | 0 |
| 434 | 20230726 | 114400 | 1589749820 | 5760 | 5740 | 5760 | 5740 | 82 |
| 435 | 20230726 | 114300 | 1589277940 | 5740 | 5740 | 5740 | 5740 | 501 |
| 436 | 20230726 | 114200 | 1586402200 | 5730 | 5720 | 5730 | 5720 | 127 |
| 437 | 20230726 | 114100 | 1585675490 | 5740 | 5730 | 5740 | 5730 | 203 |
| 438 | 20230726 | 114000 | 1584512290 | 5700 | 5700 | 5700 | 5700 | 0 |
| 439 | 20230726 | 113900 | 1584512290 | 5700 | 5720 | 5720 | 5680 | 1399 |
| 440 | 20230726 | 113800 | 1576546210 | 5730 | 5730 | 5730 | 5730 | 0 |
| 441 | 20230726 | 113700 | 1576546210 | 5730 | 5730 | 5730 | 5730 | 273 |
| 442 | 20230726 | 113600 | 1574981920 | 5730 | 5730 | 5730 | 5730 | 197 |
| 443 | 20230726 | 113500 | 1573853110 | 5730 | 5730 | 5730 | 5730 | 1 |
| 444 | 20230726 | 113400 | 1573847380 | 5730 | 5730 | 5730 | 5730 | 1 |
| 445 | 20230726 | 113300 | 1573841650 | 5700 | 5700 | 5700 | 5700 | 0 |
| 446 | 20230726 | 113200 | 1573841650 | 5700 | 5700 | 5700 | 5700 | 10 |
| 447 | 20230726 | 113100 | 1573784650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 448 | 20230726 | 113000 | 1573784650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 449 | 20230726 | 112900 | 1573784650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 450 | 20230726 | 112800 | 1573784650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 451 | 20230726 | 112700 | 1573784650 | 5730 | 5730 | 5730 | 5730 | 3 |
| 452 | 20230726 | 112600 | 1573767460 | 5730 | 5690 | 5730 | 5690 | 51 |
| 453 | 20230726 | 112500 | 1573477230 | 5680 | 5680 | 5680 | 5680 | 30 |
| 454 | 20230726 | 112400 | 1573306830 | 5680 | 5730 | 5730 | 5680 | 112 |
| 455 | 20230726 | 112300 | 1572670420 | 5730 | 5680 | 5730 | 5680 | 4656 |
| 456 | 20230726 | 112200 | 1546201890 | 5680 | 5670 | 5680 | 5670 | 737 |
| 457 | 20230726 | 112100 | 1542019460 | 5670 | 5670 | 5670 | 5670 | 359 |
| 458 | 20230726 | 112000 | 1539983930 | 5670 | 5670 | 5670 | 5670 | 100 |
| 459 | 20230726 | 111900 | 1539416930 | 5670 | 5670 | 5670 | 5670 | 1999 |
| 460 | 20230726 | 111800 | 1528082600 | 5660 | 5670 | 5670 | 5660 | 6 |
| 461 | 20230726 | 111700 | 1528048630 | 5660 | 5660 | 5660 | 5660 | 10 |
| 462 | 20230726 | 111600 | 1527992030 | 5660 | 5660 | 5660 | 5650 | 1383 |
| 463 | 20230726 | 111500 | 1520164900 | 5660 | 5650 | 5660 | 5650 | 1021 |
| 464 | 20230726 | 111400 | 1514396040 | 5660 | 5650 | 5660 | 5650 | 225 |
| 465 | 20230726 | 111300 | 1513122610 | 5660 | 5660 | 5660 | 5660 | 6 |
| 466 | 20230726 | 111200 | 1513088650 | 5650 | 5650 | 5650 | 5650 | 200 |
| 467 | 20230726 | 111100 | 1511958650 | 5650 | 5650 | 5650 | 5650 | 331 |
| 468 | 20230726 | 111000 | 1510088500 | 5640 | 5650 | 5650 | 5640 | 367 |
| 469 | 20230726 | 110900 | 1508018610 | 5650 | 5640 | 5650 | 5640 | 169 |
| 470 | 20230726 | 110800 | 1507064200 | 5640 | 5640 | 5640 | 5640 | 179 |
| 471 | 20230726 | 110700 | 1506054640 | 5640 | 5660 | 5660 | 5640 | 3129 |
| 472 | 20230726 | 110600 | 1488385070 | 5660 | 5660 | 5660 | 5660 | 1227 |
| 473 | 20230726 | 110500 | 1481440250 | 5660 | 5670 | 5670 | 5660 | 1943 |
| 474 | 20230726 | 110400 | 1470427060 | 5670 | 5680 | 5680 | 5670 | 836 |
| 475 | 20230726 | 110300 | 1465680780 | 5680 | 5680 | 5680 | 5680 | 18 |
| 476 | 20230726 | 110200 | 1465578540 | 5650 | 5670 | 5670 | 5650 | 2999 |
| 477 | 20230726 | 110100 | 1448614210 | 5650 | 5670 | 5670 | 5650 | 7548 |
| 478 | 20230726 | 110000 | 1405967050 | 5670 | 5650 | 5670 | 5650 | 1015 |
| 479 | 20230726 | 105900 | 1400213360 | 5670 | 5660 | 5670 | 5660 | 4143 |
| 480 | 20230726 | 105800 | 1376743350 | 5660 | 5630 | 5660 | 5630 | 200 |
| 481 | 20230726 | 105700 | 1375617290 | 5630 | 5660 | 5660 | 5620 | 3486 |
| 482 | 20230726 | 105600 | 1355968250 | 5650 | 5650 | 5650 | 5650 | 2465 |
| 483 | 20230726 | 105500 | 1342041000 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 484 | 20230726 | 105400 | 1336381000 | 5660 | 5660 | 5660 | 5660 | 15 |
| 485 | 20230726 | 105300 | 1336296100 | 5650 | 5660 | 5680 | 5650 | 1744 |
| 486 | 20230726 | 105200 | 1326435780 | 5660 | 5650 | 5660 | 5650 | 1200 |
| 487 | 20230726 | 105100 | 1319653780 | 5680 | 5650 | 5680 | 5650 | 598 |
| 488 | 20230726 | 105000 | 1316257260 | 5680 | 5680 | 5680 | 5650 | 2960 |
| 489 | 20230726 | 104900 | 1299504460 | 5680 | 5640 | 5680 | 5640 | 4514 |
| 490 | 20230726 | 104800 | 1273891760 | 5640 | 5620 | 5640 | 5600 | 9351 |
| 491 | 20230726 | 104700 | 1221460910 | 5650 | 5650 | 5650 | 5600 | 15439 |
| 492 | 20230726 | 104600 | 1134818110 | 5650 | 5700 | 5700 | 5650 | 16106 |
| 493 | 20230726 | 104500 | 1043680510 | 5700 | 5730 | 5730 | 5700 | 31 |
| 494 | 20230726 | 104400 | 1043503780 | 5700 | 5700 | 5700 | 5700 | 0 |
| 495 | 20230726 | 104300 | 1043503780 | 5700 | 5740 | 5740 | 5700 | 332 |
| 496 | 20230726 | 104200 | 1041610730 | 5740 | 5740 | 5740 | 5740 | 0 |
| 497 | 20230726 | 104100 | 1041610730 | 5740 | 5700 | 5740 | 5700 | 600 |
| 498 | 20230726 | 104000 | 1038185830 | 5700 | 5700 | 5700 | 5700 | 20 |
| 499 | 20230726 | 103900 | 1038071830 | 5710 | 5710 | 5710 | 5710 | 0 |
| 500 | 20230726 | 103800 | 1038071830 | 5710 | 5710 | 5710 | 5710 | 201 |
| 501 | 20230726 | 103700 | 1036924120 | 5680 | 5700 | 5710 | 5670 | 2042 |
| 502 | 20230726 | 103600 | 1025278510 | 5700 | 5670 | 5700 | 5670 | 401 |
| 503 | 20230726 | 103500 | 1023004810 | 5670 | 5670 | 5670 | 5660 | 175 |
| 504 | 20230726 | 103400 | 1022013060 | 5670 | 5700 | 5700 | 5670 | 2331 |
| 505 | 20230726 | 103300 | 1008748240 | 5700 | 5700 | 5700 | 5700 | 299 |
| 506 | 20230726 | 103200 | 1007043940 | 5690 | 5660 | 5690 | 5660 | 498 |
| 507 | 20230726 | 103100 | 1004213860 | 5660 | 5660 | 5660 | 5660 | 399 |
| 508 | 20230726 | 103000 | 1001955520 | 5660 | 5660 | 5660 | 5660 | 100 |
| 509 | 20230726 | 102900 | 1001389520 | 5660 | 5660 | 5660 | 5660 | 12 |
| 510 | 20230726 | 102800 | 1001321600 | 5690 | 5690 | 5690 | 5690 | 1 |
| 511 | 20230726 | 102700 | 1001315910 | 5700 | 5690 | 5700 | 5690 | 10 |
| 512 | 20230726 | 102600 | 1001258920 | 5690 | 5650 | 5690 | 5650 | 265 |
| 513 | 20230726 | 102500 | 999754640 | 5650 | 5660 | 5660 | 5650 | 1083 |
| 514 | 20230726 | 102400 | 993632990 | 5650 | 5650 | 5650 | 5650 | 34 |
| 515 | 20230726 | 102300 | 993440890 | 5660 | 5690 | 5700 | 5660 | 1005 |
| 516 | 20230726 | 102200 | 987728140 | 5690 | 5700 | 5760 | 5690 | 2091 |
| 517 | 20230726 | 102100 | 975794850 | 5710 | 5720 | 5720 | 5710 | 1430 |
| 518 | 20230726 | 102000 | 967621740 | 5720 | 5720 | 5740 | 5720 | 5 |
| 519 | 20230726 | 101900 | 967593120 | 5720 | 5720 | 5720 | 5720 | 1 |
| 520 | 20230726 | 101800 | 967587400 | 5720 | 5720 | 5720 | 5720 | 48 |
| 521 | 20230726 | 101700 | 967312840 | 5760 | 5720 | 5760 | 5720 | 668 |
| 522 | 20230726 | 101600 | 963471900 | 5760 | 5720 | 5760 | 5720 | 501 |
| 523 | 20230726 | 101500 | 960597150 | 5710 | 5720 | 5720 | 5700 | 801 |
| 524 | 20230726 | 101400 | 956020330 | 5720 | 5760 | 5760 | 5720 | 3193 |
| 525 | 20230726 | 101300 | 937684180 | 5760 | 5740 | 5770 | 5740 | 464 |
| 526 | 20230726 | 101200 | 935015560 | 5750 | 5700 | 5750 | 5700 | 1190 |
| 527 | 20230726 | 101100 | 928220580 | 5720 | 5720 | 5720 | 5720 | 52 |
| 528 | 20230726 | 101000 | 927923140 | 5690 | 5730 | 5740 | 5690 | 536 |
| 529 | 20230726 | 100900 | 924856670 | 5740 | 5750 | 5750 | 5730 | 1004 |
| 530 | 20230726 | 100800 | 919084110 | 5750 | 5690 | 5750 | 5640 | 3312 |
| 531 | 20230726 | 100700 | 900302550 | 5690 | 5720 | 5720 | 5690 | 148 |
| 532 | 20230726 | 100600 | 899459180 | 5670 | 5640 | 5760 | 5610 | 2498 |
| 533 | 20230726 | 100500 | 885277630 | 5610 | 5640 | 5640 | 5610 | 310 |
| 534 | 20230726 | 100400 | 883531160 | 5640 | 5610 | 5670 | 5580 | 3781 |
| 535 | 20230726 | 100300 | 862304680 | 5610 | 5620 | 5630 | 5580 | 1333 |
| 536 | 20230726 | 100200 | 854852490 | 5650 | 5610 | 5650 | 5590 | 2442 |
| 537 | 20230726 | 100100 | 841188110 | 5610 | 5610 | 5620 | 5600 | 1132 |
| 538 | 20230726 | 100000 | 834842270 | 5610 | 5630 | 5630 | 5600 | 5517 |
| 539 | 20230726 | 095900 | 803869120 | 5640 | 5630 | 5640 | 5630 | 626 |
| 540 | 20230726 | 095800 | 800340920 | 5630 | 5660 | 5660 | 5630 | 3175 |
| 541 | 20230726 | 095700 | 782421330 | 5650 | 5650 | 5660 | 5650 | 1253 |
| 542 | 20230726 | 095600 | 775337880 | 5660 | 5680 | 5690 | 5650 | 6495 |
| 543 | 20230726 | 095500 | 738515910 | 5680 | 5690 | 5690 | 5680 | 2430 |
| 544 | 20230726 | 095400 | 724700580 | 5690 | 5690 | 5690 | 5690 | 410 |
| 545 | 20230726 | 095300 | 722367680 | 5690 | 5690 | 5700 | 5690 | 289 |
| 546 | 20230726 | 095200 | 720723250 | 5690 | 5690 | 5700 | 5690 | 3955 |
| 547 | 20230726 | 095100 | 698199070 | 5700 | 5700 | 5700 | 5700 | 1653 |
| 548 | 20230726 | 095000 | 688776970 | 5700 | 5700 | 5700 | 5700 | 104 |
| 549 | 20230726 | 094900 | 688184170 | 5700 | 5700 | 5710 | 5700 | 938 |
| 550 | 20230726 | 094800 | 682837430 | 5700 | 5710 | 5710 | 5700 | 6367 |
| 551 | 20230726 | 094700 | 646510230 | 5710 | 5740 | 5740 | 5710 | 2903 |
| 552 | 20230726 | 094600 | 629933670 | 5710 | 5720 | 5740 | 5710 | 284 |
| 553 | 20230726 | 094500 | 628309650 | 5720 | 5740 | 5740 | 5720 | 8346 |
| 554 | 20230726 | 094400 | 580454250 | 5740 | 5750 | 5750 | 5740 | 102 |
| 555 | 20230726 | 094300 | 579868750 | 5740 | 5740 | 5750 | 5740 | 230 |
| 556 | 20230726 | 094200 | 578548440 | 5740 | 5750 | 5750 | 5740 | 77 |
| 557 | 20230726 | 094100 | 578105700 | 5760 | 5750 | 5760 | 5740 | 1397 |
| 558 | 20230726 | 094000 | 570073680 | 5750 | 5750 | 5750 | 5750 | 300 |
| 559 | 20230726 | 093900 | 568348680 | 5770 | 5750 | 5770 | 5750 | 89 |
| 560 | 20230726 | 093800 | 567835750 | 5780 | 5780 | 5780 | 5780 | 4 |
| 561 | 20230726 | 093700 | 567812630 | 5780 | 5740 | 5780 | 5740 | 3381 |
| 562 | 20230726 | 093600 | 548360080 | 5750 | 5760 | 5760 | 5740 | 2714 |
| 563 | 20230726 | 093500 | 532764560 | 5750 | 5770 | 5770 | 5750 | 5180 |
| 564 | 20230726 | 093400 | 502936990 | 5760 | 5790 | 5790 | 5760 | 2127 |
| 565 | 20230726 | 093300 | 490665930 | 5780 | 5800 | 5800 | 5780 | 3060 |
| 566 | 20230726 | 093200 | 472965780 | 5800 | 5800 | 5800 | 5800 | 70 |
| 567 | 20230726 | 093100 | 472559780 | 5800 | 5800 | 5800 | 5800 | 4925 |
| 568 | 20230726 | 093000 | 443994780 | 5830 | 5810 | 5830 | 5800 | 1864 |
| 569 | 20230726 | 092900 | 433163280 | 5810 | 5810 | 5810 | 5810 | 732 |
| 570 | 20230726 | 092800 | 428910360 | 5810 | 5820 | 5830 | 5800 | 1016 |
| 571 | 20230726 | 092700 | 423006950 | 5810 | 5810 | 5810 | 5800 | 540 |
| 572 | 20230726 | 092600 | 419871450 | 5820 | 5780 | 5820 | 5780 | 4815 |
| 573 | 20230726 | 092500 | 391941250 | 5780 | 5790 | 5800 | 5780 | 2299 |
| 574 | 20230726 | 092400 | 378645510 | 5800 | 5820 | 5820 | 5780 | 3145 |
| 575 | 20230726 | 092300 | 360429980 | 5810 | 5820 | 5820 | 5810 | 170 |
| 576 | 20230726 | 092200 | 359441030 | 5800 | 5800 | 5800 | 5800 | 209 |
| 577 | 20230726 | 092100 | 358228830 | 5780 | 5790 | 5790 | 5780 | 5213 |
| 578 | 20230726 | 092000 | 328047680 | 5820 | 5790 | 5820 | 5790 | 1334 |
| 579 | 20230726 | 091900 | 320311810 | 5790 | 5810 | 5810 | 5790 | 809 |
| 580 | 20230726 | 091800 | 315625290 | 5800 | 5800 | 5800 | 5800 | 239 |
| 581 | 20230726 | 091700 | 314239090 | 5820 | 5790 | 5820 | 5790 | 108 |
| 582 | 20230726 | 091600 | 313610560 | 5790 | 5830 | 5830 | 5790 | 5830 |
| 583 | 20230726 | 091500 | 279794040 | 5830 | 5860 | 5860 | 5830 | 5815 |
| 584 | 20230726 | 091400 | 245776320 | 5860 | 5870 | 5870 | 5860 | 864 |
| 585 | 20230726 | 091300 | 240705210 | 5870 | 5900 | 5900 | 5870 | 147 |
| 586 | 20230726 | 091200 | 239840010 | 5900 | 5940 | 5940 | 5860 | 553 |
| 587 | 20230726 | 091100 | 236594480 | 5940 | 5910 | 5950 | 5910 | 3002 |
| 588 | 20230726 | 091000 | 218755560 | 5840 | 5780 | 5840 | 5770 | 3847 |
| 589 | 20230726 | 090900 | 196516700 | 5780 | 5800 | 5800 | 5780 | 601 |
| 590 | 20230726 | 090800 | 193038770 | 5810 | 5820 | 5830 | 5760 | 793 |
| 591 | 20230726 | 090700 | 188464180 | 5800 | 5810 | 5840 | 5780 | 4688 |
| 592 | 20230726 | 090600 | 161254780 | 5820 | 5910 | 5910 | 5820 | 4581 |
| 593 | 20230726 | 090500 | 134515130 | 5940 | 5840 | 5940 | 5830 | 1805 |
| 594 | 20230726 | 090400 | 123931290 | 5850 | 5890 | 5890 | 5850 | 6103 |
| 595 | 20230726 | 090300 | 88104840 | 5900 | 5970 | 5970 | 5900 | 3736 |
| 596 | 20230726 | 090200 | 66017030 | 5930 | 5980 | 5980 | 5930 | 923 |
| 597 | 20230726 | 090100 | 60513840 | 5980 | 6000 | 6000 | 5960 | 1009 |
| 598 | 20230726 | 090000 | 54480580 | 5980 | 6000 | 6010 | 5970 | 8795 |