30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 5660 |
| 3 | 20230726 | 190200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 4 | 20230726 | 190100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 5 | 20230726 | 190000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 6 | 20230726 | 185900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 7 | 20230726 | 185800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 8 | 20230726 | 185700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 9 | 20230726 | 185600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 10 | 20230726 | 185500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 11 | 20230726 | 185400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 12 | 20230726 | 185300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 13 | 20230726 | 185200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 14 | 20230726 | 185100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 15 | 20230726 | 185000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 16 | 20230726 | 184900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 17 | 20230726 | 184800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 18 | 20230726 | 184700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 19 | 20230726 | 184600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 20 | 20230726 | 184500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 21 | 20230726 | 184400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 22 | 20230726 | 184300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 23 | 20230726 | 184200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 24 | 20230726 | 184100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 25 | 20230726 | 184000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 26 | 20230726 | 183900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 27 | 20230726 | 183800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 28 | 20230726 | 183700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 29 | 20230726 | 183600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 30 | 20230726 | 183500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 31 | 20230726 | 183400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 32 | 20230726 | 183300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 5660 |
| 33 | 20230726 | 183200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 34 | 20230726 | 183100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 35 | 20230726 | 183000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 36 | 20230726 | 182900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 37 | 20230726 | 182800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 38 | 20230726 | 182700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 39 | 20230726 | 182600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 40 | 20230726 | 182500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 41 | 20230726 | 182400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 42 | 20230726 | 182300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 43 | 20230726 | 182200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 44 | 20230726 | 182100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 45 | 20230726 | 182000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 46 | 20230726 | 181900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 47 | 20230726 | 181800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 48 | 20230726 | 181700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 49 | 20230726 | 181600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 50 | 20230726 | 181500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 51 | 20230726 | 181400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 52 | 20230726 | 181300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 53 | 20230726 | 181200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 54 | 20230726 | 181100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 55 | 20230726 | 181000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 56 | 20230726 | 180900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 57 | 20230726 | 180800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 58 | 20230726 | 180700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 59 | 20230726 | 180600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 60 | 20230726 | 180500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 61 | 20230726 | 180400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 62 | 20230726 | 180300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 5660 |
| 63 | 20230726 | 180200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 64 | 20230726 | 180100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 65 | 20230726 | 180000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 66 | 20230726 | 175900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 67 | 20230726 | 175800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 68 | 20230726 | 175700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 69 | 20230726 | 175600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 70 | 20230726 | 175500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 71 | 20230726 | 175400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 72 | 20230726 | 175300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 73 | 20230726 | 175200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 74 | 20230726 | 175100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 75 | 20230726 | 175000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 76 | 20230726 | 174900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 77 | 20230726 | 174800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 78 | 20230726 | 174700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 79 | 20230726 | 174600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 80 | 20230726 | 174500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 81 | 20230726 | 174400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 82 | 20230726 | 174300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 83 | 20230726 | 174200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 84 | 20230726 | 174100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 85 | 20230726 | 174000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 86 | 20230726 | 173900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 87 | 20230726 | 173800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 88 | 20230726 | 173700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 89 | 20230726 | 173600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 90 | 20230726 | 173500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 91 | 20230726 | 173400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 92 | 20230726 | 173300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 5660 |
| 93 | 20230726 | 173200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 94 | 20230726 | 173100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 95 | 20230726 | 173000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 96 | 20230726 | 172900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 97 | 20230726 | 172800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 98 | 20230726 | 172700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 99 | 20230726 | 172600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 100 | 20230726 | 172500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 101 | 20230726 | 172400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 102 | 20230726 | 172300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 103 | 20230726 | 172200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 104 | 20230726 | 172100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 105 | 20230726 | 172000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 106 | 20230726 | 171900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 107 | 20230726 | 171800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 108 | 20230726 | 171700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 109 | 20230726 | 171600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 110 | 20230726 | 171500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 111 | 20230726 | 171400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 112 | 20230726 | 171300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 113 | 20230726 | 171200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 114 | 20230726 | 171100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 115 | 20230726 | 171000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 116 | 20230726 | 170900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 117 | 20230726 | 170800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 118 | 20230726 | 170700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 119 | 20230726 | 170600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 120 | 20230726 | 170500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 121 | 20230726 | 170400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 122 | 20230726 | 170300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 5660 |
| 123 | 20230726 | 170200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 124 | 20230726 | 170100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 125 | 20230726 | 170000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 126 | 20230726 | 165900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 127 | 20230726 | 165800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 128 | 20230726 | 165700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 129 | 20230726 | 165600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 130 | 20230726 | 165500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 131 | 20230726 | 165400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 132 | 20230726 | 165300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 133 | 20230726 | 165200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 134 | 20230726 | 165100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 135 | 20230726 | 165000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 136 | 20230726 | 164900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 137 | 20230726 | 164800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 138 | 20230726 | 164700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 139 | 20230726 | 164600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 140 | 20230726 | 164500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 141 | 20230726 | 164400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 142 | 20230726 | 164300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 143 | 20230726 | 164200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 144 | 20230726 | 164100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 145 | 20230726 | 164000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 146 | 20230726 | 163900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 147 | 20230726 | 163800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 148 | 20230726 | 163700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 149 | 20230726 | 163600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 150 | 20230726 | 163500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 151 | 20230726 | 163400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 152 | 20230726 | 163300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 5660 |
| 153 | 20230726 | 163200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 154 | 20230726 | 163100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 155 | 20230726 | 163000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 156 | 20230726 | 162900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 157 | 20230726 | 162800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 158 | 20230726 | 162700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 159 | 20230726 | 162600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 160 | 20230726 | 162500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 161 | 20230726 | 162400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 162 | 20230726 | 162300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 163 | 20230726 | 162200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 164 | 20230726 | 162100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 165 | 20230726 | 162000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 166 | 20230726 | 161900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 167 | 20230726 | 161800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 168 | 20230726 | 161700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 169 | 20230726 | 161600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 170 | 20230726 | 161500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 171 | 20230726 | 161400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 172 | 20230726 | 161300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 173 | 20230726 | 161200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 174 | 20230726 | 161100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 175 | 20230726 | 161000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 176 | 20230726 | 160900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 177 | 20230726 | 160800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 178 | 20230726 | 160700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 179 | 20230726 | 160600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 180 | 20230726 | 160500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 181 | 20230726 | 160400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 182 | 20230726 | 160300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 5660 |
| 183 | 20230726 | 160200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 184 | 20230726 | 160100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 185 | 20230726 | 160000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 186 | 20230726 | 155900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 187 | 20230726 | 155800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 188 | 20230726 | 155700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 189 | 20230726 | 155600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 190 | 20230726 | 155500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 191 | 20230726 | 155400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 192 | 20230726 | 155300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 193 | 20230726 | 155200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 194 | 20230726 | 155100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 195 | 20230726 | 155000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 196 | 20230726 | 154900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 197 | 20230726 | 154800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 198 | 20230726 | 154700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 199 | 20230726 | 154600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 200 | 20230726 | 154500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 201 | 20230726 | 154400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 202 | 20230726 | 154300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 203 | 20230726 | 154200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 204 | 20230726 | 154100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 205 | 20230726 | 154000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 206 | 20230726 | 153900 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 207 | 20230726 | 153800 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 208 | 20230726 | 153700 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 209 | 20230726 | 153600 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 210 | 20230726 | 153500 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 211 | 20230726 | 153400 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 212 | 20230726 | 153300 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 5660 |
| 213 | 20230726 | 153200 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 214 | 20230726 | 153100 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 0 |
| 215 | 20230726 | 153000 | 2581359370 | 9360 | 9360 | 9360 | 9360 | 5660 |
| 216 | 20230726 | 152900 | 2528381770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 217 | 20230726 | 152800 | 2528381770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 218 | 20230726 | 152700 | 2528381770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 219 | 20230726 | 152600 | 2528381770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 220 | 20230726 | 152500 | 2528381770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 221 | 20230726 | 152400 | 2528381770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 222 | 20230726 | 152300 | 2528381770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 223 | 20230726 | 152200 | 2528381770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 224 | 20230726 | 152100 | 2528381770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 225 | 20230726 | 152000 | 2528381770 | 9410 | 9410 | 9410 | 9410 | 0 |
| 226 | 20230726 | 151900 | 2528381770 | 9410 | 9450 | 9450 | 9400 | 826 |
| 227 | 20230726 | 151800 | 2520602560 | 9410 | 9390 | 9420 | 9390 | 307 |
| 228 | 20230726 | 151700 | 2517712580 | 9390 | 9410 | 9420 | 9390 | 2762 |
| 229 | 20230726 | 151600 | 2491753810 | 9410 | 9420 | 9420 | 9410 | 1788 |
| 230 | 20230726 | 151500 | 2474928620 | 9410 | 9420 | 9440 | 9410 | 463 |
| 231 | 20230726 | 151400 | 2470569620 | 9430 | 9420 | 9430 | 9420 | 1270 |
| 232 | 20230726 | 151300 | 2458604070 | 9460 | 9410 | 9460 | 9410 | 1053 |
| 233 | 20230726 | 151200 | 2448666540 | 9450 | 9490 | 9490 | 9450 | 367 |
| 234 | 20230726 | 151100 | 2445197570 | 9490 | 9480 | 9490 | 9460 | 1477 |
| 235 | 20230726 | 151000 | 2431191290 | 9490 | 9400 | 9490 | 9400 | 2412 |
| 236 | 20230726 | 150900 | 2408356920 | 9400 | 9390 | 9400 | 9380 | 365 |
| 237 | 20230726 | 150800 | 2404928830 | 9390 | 9390 | 9400 | 9360 | 849 |
| 238 | 20230726 | 150700 | 2396968360 | 9390 | 9400 | 9400 | 9390 | 896 |
| 239 | 20230726 | 150600 | 2388550000 | 9400 | 9410 | 9410 | 9400 | 181 |
| 240 | 20230726 | 150500 | 2386848580 | 9410 | 9410 | 9410 | 9400 | 1617 |
| 241 | 20230726 | 150400 | 2371645320 | 9420 | 9430 | 9430 | 9410 | 950 |
| 242 | 20230726 | 150300 | 2362693850 | 9440 | 9450 | 9470 | 9430 | 1258 |
| 243 | 20230726 | 150200 | 2350817830 | 9450 | 9470 | 9470 | 9450 | 628 |
| 244 | 20230726 | 150100 | 2344877990 | 9480 | 9480 | 9480 | 9480 | 685 |
| 245 | 20230726 | 150000 | 2338384190 | 9460 | 9500 | 9500 | 9460 | 1341 |
| 246 | 20230726 | 145900 | 2325675460 | 9490 | 9490 | 9490 | 9490 | 356 |
| 247 | 20230726 | 145800 | 2322297020 | 9460 | 9490 | 9500 | 9440 | 382 |
| 248 | 20230726 | 145700 | 2318682240 | 9500 | 9450 | 9500 | 9450 | 539 |
| 249 | 20230726 | 145600 | 2313584470 | 9440 | 9430 | 9440 | 9430 | 455 |
| 250 | 20230726 | 145500 | 2309289340 | 9430 | 9430 | 9430 | 9430 | 184 |
| 251 | 20230726 | 145400 | 2307554220 | 9430 | 9430 | 9430 | 9430 | 178 |
| 252 | 20230726 | 145300 | 2305875680 | 9440 | 9440 | 9440 | 9440 | 174 |
| 253 | 20230726 | 145200 | 2304233120 | 9440 | 9440 | 9440 | 9440 | 6 |
| 254 | 20230726 | 145100 | 2304176480 | 9440 | 9430 | 9450 | 9430 | 204 |
| 255 | 20230726 | 145000 | 2302249160 | 9430 | 9420 | 9430 | 9420 | 278 |
| 256 | 20230726 | 144900 | 2299628580 | 9440 | 9400 | 9440 | 9400 | 679 |
| 257 | 20230726 | 144800 | 2293235630 | 9410 | 9410 | 9410 | 9410 | 562 |
| 258 | 20230726 | 144700 | 2287947210 | 9410 | 9430 | 9430 | 9410 | 1187 |
| 259 | 20230726 | 144600 | 2276766660 | 9440 | 9440 | 9440 | 9440 | 19 |
| 260 | 20230726 | 144500 | 2276587300 | 9430 | 9430 | 9430 | 9430 | 197 |
| 261 | 20230726 | 144400 | 2274729590 | 9430 | 9430 | 9430 | 9430 | 166 |
| 262 | 20230726 | 144300 | 2273164210 | 9430 | 9420 | 9430 | 9420 | 180 |
| 263 | 20230726 | 144200 | 2271468600 | 9420 | 9410 | 9420 | 9410 | 865 |
| 264 | 20230726 | 144100 | 2263326730 | 9410 | 9420 | 9420 | 9410 | 154 |
| 265 | 20230726 | 144000 | 2261877130 | 9420 | 9410 | 9420 | 9410 | 429 |
| 266 | 20230726 | 143900 | 2257838970 | 9410 | 9410 | 9410 | 9400 | 220 |
| 267 | 20230726 | 143800 | 2255770550 | 9400 | 9410 | 9410 | 9400 | 547 |
| 268 | 20230726 | 143700 | 2250627360 | 9420 | 9420 | 9420 | 9420 | 448 |
| 269 | 20230726 | 143600 | 2246407200 | 9410 | 9400 | 9410 | 9400 | 642 |
| 270 | 20230726 | 143500 | 2240369380 | 9400 | 9420 | 9420 | 9400 | 290 |
| 271 | 20230726 | 143400 | 2237643180 | 9410 | 9410 | 9410 | 9410 | 0 |
| 272 | 20230726 | 143300 | 2237643180 | 9410 | 9420 | 9420 | 9410 | 471 |
| 273 | 20230726 | 143200 | 2233209400 | 9420 | 9420 | 9420 | 9420 | 48 |
| 274 | 20230726 | 143100 | 2232757240 | 9420 | 9410 | 9420 | 9400 | 1156 |
| 275 | 20230726 | 143000 | 2221881850 | 9410 | 9410 | 9420 | 9400 | 1028 |
| 276 | 20230726 | 142900 | 2212207140 | 9410 | 9400 | 9410 | 9400 | 188 |
| 277 | 20230726 | 142800 | 2210439840 | 9400 | 9410 | 9410 | 9400 | 9 |
| 278 | 20230726 | 142700 | 2210355170 | 9410 | 9400 | 9410 | 9400 | 344 |
| 279 | 20230726 | 142600 | 2207120540 | 9410 | 9400 | 9410 | 9400 | 218 |
| 280 | 20230726 | 142500 | 2205070940 | 9410 | 9440 | 9440 | 9410 | 328 |
| 281 | 20230726 | 142400 | 2201978940 | 9440 | 9400 | 9440 | 9400 | 731 |
| 282 | 20230726 | 142300 | 2195092520 | 9410 | 9410 | 9410 | 9400 | 494 |
| 283 | 20230726 | 142200 | 2190445810 | 9420 | 9420 | 9420 | 9420 | 45 |
| 284 | 20230726 | 142100 | 2190021910 | 9410 | 9400 | 9410 | 9400 | 331 |
| 285 | 20230726 | 142000 | 2186908600 | 9390 | 9440 | 9440 | 9390 | 1775 |
| 286 | 20230726 | 141900 | 2170214820 | 9420 | 9430 | 9430 | 9420 | 177 |
| 287 | 20230726 | 141800 | 2168545720 | 9430 | 9450 | 9450 | 9420 | 265 |
| 288 | 20230726 | 141700 | 2166043380 | 9440 | 9430 | 9440 | 9410 | 402 |
| 289 | 20230726 | 141600 | 2162257020 | 9450 | 9420 | 9450 | 9420 | 146 |
| 290 | 20230726 | 141500 | 2160877820 | 9430 | 9400 | 9440 | 9400 | 963 |
| 291 | 20230726 | 141400 | 2151809850 | 9410 | 9420 | 9420 | 9410 | 1085 |
| 292 | 20230726 | 141300 | 2141595400 | 9430 | 9440 | 9440 | 9430 | 299 |
| 293 | 20230726 | 141200 | 2138774770 | 9440 | 9430 | 9440 | 9430 | 419 |
| 294 | 20230726 | 141100 | 2134822430 | 9430 | 9520 | 9520 | 9420 | 956 |
| 295 | 20230726 | 141000 | 2125787710 | 9530 | 9470 | 9550 | 9460 | 1907 |
| 296 | 20230726 | 140900 | 2107674210 | 9430 | 9440 | 9440 | 9430 | 1469 |
| 297 | 20230726 | 140800 | 2093819440 | 9440 | 9480 | 9480 | 9440 | 476 |
| 298 | 20230726 | 140700 | 2089317210 | 9480 | 9470 | 9480 | 9460 | 559 |
| 299 | 20230726 | 140600 | 2084027400 | 9450 | 9440 | 9470 | 9430 | 424 |
| 300 | 20230726 | 140500 | 2080017150 | 9440 | 9470 | 9470 | 9420 | 2526 |
| 301 | 20230726 | 140400 | 2056173130 | 9470 | 9470 | 9480 | 9470 | 597 |
| 302 | 20230726 | 140300 | 2050517050 | 9480 | 9460 | 9500 | 9460 | 1635 |
| 303 | 20230726 | 140200 | 2035020760 | 9470 | 9500 | 9500 | 9460 | 2330 |
| 304 | 20230726 | 140100 | 2012921930 | 9500 | 9620 | 9630 | 9470 | 2198 |
| 305 | 20230726 | 140000 | 1991874570 | 9620 | 9620 | 9620 | 9620 | 465 |
| 306 | 20230726 | 135900 | 1987401270 | 9620 | 9610 | 9700 | 9610 | 4329 |
| 307 | 20230726 | 135800 | 1945566130 | 9610 | 9610 | 9610 | 9600 | 1275 |
| 308 | 20230726 | 135700 | 1933320740 | 9600 | 9590 | 9600 | 9580 | 1771 |
| 309 | 20230726 | 135600 | 1916327950 | 9580 | 9530 | 9580 | 9530 | 1534 |
| 310 | 20230726 | 135500 | 1901668870 | 9520 | 9530 | 9550 | 9520 | 599 |
| 311 | 20230726 | 135400 | 1895956840 | 9530 | 9540 | 9540 | 9520 | 701 |
| 312 | 20230726 | 135300 | 1889277050 | 9520 | 9520 | 9580 | 9520 | 1831 |
| 313 | 20230726 | 135200 | 1871789980 | 9520 | 9500 | 9520 | 9500 | 2257 |
| 314 | 20230726 | 135100 | 1850341420 | 9510 | 9490 | 9510 | 9490 | 433 |
| 315 | 20230726 | 135000 | 1846228930 | 9460 | 9460 | 9500 | 9450 | 652 |
| 316 | 20230726 | 134900 | 1840060150 | 9430 | 9450 | 9450 | 9430 | 370 |
| 317 | 20230726 | 134800 | 1836569240 | 9470 | 9500 | 9500 | 9470 | 837 |
| 318 | 20230726 | 134700 | 1828623510 | 9490 | 9500 | 9550 | 9460 | 2683 |
| 319 | 20230726 | 134600 | 1803099470 | 9470 | 9490 | 9500 | 9460 | 1409 |
| 320 | 20230726 | 134500 | 1789738240 | 9500 | 9460 | 9500 | 9450 | 1027 |
| 321 | 20230726 | 134400 | 1780011730 | 9480 | 9420 | 9480 | 9420 | 1123 |
| 322 | 20230726 | 134300 | 1769404590 | 9420 | 9490 | 9490 | 9420 | 511 |
| 323 | 20230726 | 134200 | 1764576910 | 9430 | 9420 | 9510 | 9420 | 1763 |
| 324 | 20230726 | 134100 | 1747856380 | 9420 | 9410 | 9420 | 9410 | 811 |
| 325 | 20230726 | 134000 | 1740216950 | 9440 | 9500 | 9500 | 9440 | 371 |
| 326 | 20230726 | 133900 | 1736703150 | 9500 | 9570 | 9570 | 9500 | 718 |
| 327 | 20230726 | 133800 | 1729842030 | 9570 | 9600 | 9610 | 9560 | 1255 |
| 328 | 20230726 | 133700 | 1717804320 | 9600 | 9600 | 9610 | 9560 | 3369 |
| 329 | 20230726 | 133600 | 1685500690 | 9570 | 9470 | 9570 | 9470 | 3408 |
| 330 | 20230726 | 133500 | 1653100840 | 9450 | 9370 | 9460 | 9370 | 1323 |
| 331 | 20230726 | 133400 | 1640610330 | 9370 | 9460 | 9460 | 9370 | 505 |
| 332 | 20230726 | 133300 | 1635843300 | 9410 | 9450 | 9470 | 9390 | 2103 |
| 333 | 20230726 | 133200 | 1615979370 | 9440 | 9400 | 9460 | 9360 | 2552 |
| 334 | 20230726 | 133100 | 1591973180 | 9410 | 9410 | 9410 | 9400 | 699 |
| 335 | 20230726 | 133000 | 1585398530 | 9410 | 9450 | 9450 | 9410 | 759 |
| 336 | 20230726 | 132900 | 1578249130 | 9450 | 9460 | 9460 | 9450 | 358 |
| 337 | 20230726 | 132800 | 1574863980 | 9470 | 9470 | 9470 | 9460 | 450 |
| 338 | 20230726 | 132700 | 1570606260 | 9430 | 9430 | 9430 | 9430 | 21 |
| 339 | 20230726 | 132600 | 1570408230 | 9420 | 9450 | 9480 | 9420 | 958 |
| 340 | 20230726 | 132500 | 1561370820 | 9420 | 9510 | 9510 | 9420 | 1554 |
| 341 | 20230726 | 132400 | 1546670710 | 9510 | 9490 | 9510 | 9490 | 1697 |
| 342 | 20230726 | 132300 | 1530547740 | 9470 | 9440 | 9490 | 9440 | 1214 |
| 343 | 20230726 | 132200 | 1519049040 | 9440 | 9460 | 9460 | 9440 | 462 |
| 344 | 20230726 | 132100 | 1514683290 | 9450 | 9450 | 9460 | 9450 | 414 |
| 345 | 20230726 | 132000 | 1510769050 | 9450 | 9470 | 9470 | 9450 | 288 |
| 346 | 20230726 | 131900 | 1508047000 | 9470 | 9490 | 9490 | 9470 | 690 |
| 347 | 20230726 | 131800 | 1501501700 | 9490 | 9460 | 9490 | 9460 | 2436 |
| 348 | 20230726 | 131700 | 1478418290 | 9470 | 9460 | 9470 | 9460 | 269 |
| 349 | 20230726 | 131600 | 1475873410 | 9470 | 9460 | 9470 | 9460 | 91 |
| 350 | 20230726 | 131500 | 1475012500 | 9460 | 9460 | 9470 | 9460 | 980 |
| 351 | 20230726 | 131400 | 1465741650 | 9460 | 9460 | 9460 | 9450 | 787 |
| 352 | 20230726 | 131300 | 1458298810 | 9450 | 9450 | 9450 | 9450 | 233 |
| 353 | 20230726 | 131200 | 1456096960 | 9450 | 9450 | 9450 | 9450 | 1318 |
| 354 | 20230726 | 131100 | 1443641860 | 9450 | 9470 | 9470 | 9450 | 2627 |
| 355 | 20230726 | 131000 | 1418790170 | 9470 | 9470 | 9470 | 9470 | 983 |
| 356 | 20230726 | 130900 | 1409481160 | 9460 | 9470 | 9480 | 9460 | 923 |
| 357 | 20230726 | 130800 | 1400741180 | 9480 | 9470 | 9480 | 9470 | 278 |
| 358 | 20230726 | 130700 | 1398108350 | 9480 | 9480 | 9490 | 9480 | 415 |
| 359 | 20230726 | 130600 | 1394172840 | 9470 | 9470 | 9470 | 9470 | 305 |
| 360 | 20230726 | 130500 | 1391284490 | 9470 | 9470 | 9470 | 9470 | 588 |
| 361 | 20230726 | 130400 | 1385716130 | 9480 | 9480 | 9480 | 9480 | 4 |
| 362 | 20230726 | 130300 | 1385678210 | 9480 | 9470 | 9480 | 9470 | 1119 |
| 363 | 20230726 | 130200 | 1375079920 | 9470 | 9470 | 9470 | 9470 | 421 |
| 364 | 20230726 | 130100 | 1371093050 | 9470 | 9470 | 9470 | 9470 | 989 |
| 365 | 20230726 | 130000 | 1361727220 | 9470 | 9470 | 9470 | 9470 | 76 |
| 366 | 20230726 | 125900 | 1361007500 | 9480 | 9490 | 9490 | 9480 | 174 |
| 367 | 20230726 | 125800 | 1359357920 | 9490 | 9510 | 9510 | 9490 | 1863 |
| 368 | 20230726 | 125700 | 1341663970 | 9510 | 9510 | 9510 | 9510 | 222 |
| 369 | 20230726 | 125600 | 1339552750 | 9510 | 9510 | 9510 | 9510 | 0 |
| 370 | 20230726 | 125500 | 1339552750 | 9510 | 9500 | 9510 | 9500 | 22 |
| 371 | 20230726 | 125400 | 1339343540 | 9500 | 9500 | 9500 | 9500 | 107 |
| 372 | 20230726 | 125300 | 1338327040 | 9510 | 9510 | 9510 | 9510 | 188 |
| 373 | 20230726 | 125200 | 1336539160 | 9500 | 9500 | 9500 | 9500 | 0 |
| 374 | 20230726 | 125100 | 1336539160 | 9500 | 9500 | 9500 | 9500 | 10 |
| 375 | 20230726 | 125000 | 1336444160 | 9500 | 9510 | 9510 | 9500 | 310 |
| 376 | 20230726 | 124900 | 1333499150 | 9500 | 9500 | 9500 | 9500 | 1031 |
| 377 | 20230726 | 124800 | 1323704650 | 9500 | 9490 | 9500 | 9490 | 348 |
| 378 | 20230726 | 124700 | 1320400920 | 9500 | 9500 | 9500 | 9500 | 9 |
| 379 | 20230726 | 124600 | 1320315420 | 9500 | 9520 | 9520 | 9500 | 1962 |
| 380 | 20230726 | 124500 | 1301676320 | 9500 | 9510 | 9520 | 9500 | 775 |
| 381 | 20230726 | 124400 | 1294306530 | 9520 | 9520 | 9520 | 9520 | 115 |
| 382 | 20230726 | 124300 | 1293211730 | 9520 | 9520 | 9520 | 9520 | 0 |
| 383 | 20230726 | 124200 | 1293211730 | 9520 | 9520 | 9520 | 9510 | 22 |
| 384 | 20230726 | 124100 | 1293002490 | 9510 | 9510 | 9520 | 9510 | 5 |
| 385 | 20230726 | 124000 | 1292954930 | 9510 | 9510 | 9510 | 9510 | 72 |
| 386 | 20230726 | 123900 | 1292270210 | 9520 | 9540 | 9540 | 9520 | 711 |
| 387 | 20230726 | 123800 | 1285493350 | 9540 | 9530 | 9550 | 9530 | 466 |
| 388 | 20230726 | 123700 | 1281047950 | 9530 | 9540 | 9540 | 9530 | 29 |
| 389 | 20230726 | 123600 | 1280771370 | 9550 | 9550 | 9560 | 9550 | 226 |
| 390 | 20230726 | 123500 | 1278612290 | 9550 | 9550 | 9550 | 9550 | 42 |
| 391 | 20230726 | 123400 | 1278211190 | 9560 | 9570 | 9580 | 9560 | 1316 |
| 392 | 20230726 | 123300 | 1265619270 | 9570 | 9550 | 9570 | 9550 | 317 |
| 393 | 20230726 | 123200 | 1262587680 | 9530 | 9560 | 9560 | 9530 | 1404 |
| 394 | 20230726 | 123100 | 1249183560 | 9560 | 9560 | 9560 | 9560 | 684 |
| 395 | 20230726 | 123000 | 1242644520 | 9560 | 9540 | 9560 | 9540 | 1129 |
| 396 | 20230726 | 122900 | 1231862950 | 9540 | 9540 | 9540 | 9540 | 549 |
| 397 | 20230726 | 122800 | 1226625490 | 9530 | 9530 | 9540 | 9530 | 105 |
| 398 | 20230726 | 122700 | 1225624700 | 9540 | 9540 | 9540 | 9540 | 0 |
| 399 | 20230726 | 122600 | 1225624700 | 9540 | 9540 | 9540 | 9540 | 136 |
| 400 | 20230726 | 122500 | 1224327260 | 9530 | 9540 | 9540 | 9530 | 98 |
| 401 | 20230726 | 122400 | 1223392610 | 9530 | 9530 | 9530 | 9530 | 0 |
| 402 | 20230726 | 122300 | 1223392610 | 9530 | 9530 | 9530 | 9530 | 1532 |
| 403 | 20230726 | 122200 | 1208792650 | 9540 | 9540 | 9540 | 9540 | 2 |
| 404 | 20230726 | 122100 | 1208773570 | 9540 | 9540 | 9540 | 9540 | 1 |
| 405 | 20230726 | 122000 | 1208764030 | 9540 | 9540 | 9540 | 9540 | 2 |
| 406 | 20230726 | 121900 | 1208744950 | 9540 | 9540 | 9540 | 9530 | 9 |
| 407 | 20230726 | 121800 | 1208659150 | 9540 | 9540 | 9540 | 9540 | 0 |
| 408 | 20230726 | 121700 | 1208659150 | 9540 | 9540 | 9540 | 9540 | 1 |
| 409 | 20230726 | 121600 | 1208649610 | 9540 | 9540 | 9540 | 9540 | 12 |
| 410 | 20230726 | 121500 | 1208535130 | 9540 | 9540 | 9540 | 9540 | 700 |
| 411 | 20230726 | 121400 | 1201857130 | 9540 | 9540 | 9540 | 9530 | 25 |
| 412 | 20230726 | 121300 | 1201618770 | 9540 | 9530 | 9540 | 9530 | 25 |
| 413 | 20230726 | 121200 | 1201380470 | 9530 | 9530 | 9530 | 9530 | 0 |
| 414 | 20230726 | 121100 | 1201380470 | 9530 | 9530 | 9530 | 9530 | 11 |
| 415 | 20230726 | 121000 | 1201275640 | 9530 | 9530 | 9530 | 9530 | 61 |
| 416 | 20230726 | 120900 | 1200694310 | 9540 | 9540 | 9540 | 9540 | 10 |
| 417 | 20230726 | 120800 | 1200598910 | 9540 | 9540 | 9540 | 9540 | 2 |
| 418 | 20230726 | 120700 | 1200579830 | 9540 | 9540 | 9540 | 9540 | 53 |
| 419 | 20230726 | 120600 | 1200074210 | 9540 | 9540 | 9540 | 9540 | 2 |
| 420 | 20230726 | 120500 | 1200055130 | 9550 | 9550 | 9550 | 9550 | 0 |
| 421 | 20230726 | 120400 | 1200055130 | 9550 | 9550 | 9550 | 9550 | 10 |
| 422 | 20230726 | 120300 | 1199959630 | 9550 | 9520 | 9550 | 9520 | 388 |
| 423 | 20230726 | 120200 | 1196263720 | 9530 | 9560 | 9560 | 9530 | 490 |
| 424 | 20230726 | 120100 | 1191581940 | 9560 | 9570 | 9570 | 9560 | 12 |
| 425 | 20230726 | 120000 | 1191467110 | 9580 | 9600 | 9610 | 9580 | 393 |
| 426 | 20230726 | 115900 | 1187694410 | 9600 | 9600 | 9600 | 9600 | 163 |
| 427 | 20230726 | 115800 | 1186129610 | 9600 | 9590 | 9620 | 9590 | 514 |
| 428 | 20230726 | 115700 | 1181196190 | 9590 | 9590 | 9590 | 9590 | 0 |
| 429 | 20230726 | 115600 | 1181196190 | 9590 | 9590 | 9590 | 9590 | 22 |
| 430 | 20230726 | 115500 | 1180985210 | 9590 | 9550 | 9600 | 9550 | 2347 |
| 431 | 20230726 | 115400 | 1158503160 | 9560 | 9560 | 9560 | 9560 | 6 |
| 432 | 20230726 | 115300 | 1158445800 | 9560 | 9550 | 9560 | 9550 | 604 |
| 433 | 20230726 | 115200 | 1152675240 | 9550 | 9550 | 9550 | 9550 | 83 |
| 434 | 20230726 | 115100 | 1151882590 | 9550 | 9550 | 9550 | 9540 | 78 |
| 435 | 20230726 | 115000 | 1151137700 | 9550 | 9550 | 9550 | 9550 | 29 |
| 436 | 20230726 | 114900 | 1150860750 | 9550 | 9550 | 9550 | 9550 | 30 |
| 437 | 20230726 | 114800 | 1150574250 | 9550 | 9540 | 9550 | 9540 | 10 |
| 438 | 20230726 | 114700 | 1150478810 | 9550 | 9550 | 9550 | 9550 | 73 |
| 439 | 20230726 | 114600 | 1149781660 | 9540 | 9540 | 9540 | 9540 | 0 |
| 440 | 20230726 | 114500 | 1149781660 | 9540 | 9540 | 9550 | 9540 | 32 |
| 441 | 20230726 | 114400 | 1149476360 | 9540 | 9540 | 9540 | 9540 | 0 |
| 442 | 20230726 | 114300 | 1149476360 | 9540 | 9530 | 9540 | 9530 | 729 |
| 443 | 20230726 | 114200 | 1142525990 | 9530 | 9530 | 9530 | 9530 | 0 |
| 444 | 20230726 | 114100 | 1142525990 | 9530 | 9530 | 9530 | 9530 | 0 |
| 445 | 20230726 | 114000 | 1142525990 | 9530 | 9530 | 9530 | 9530 | 7 |
| 446 | 20230726 | 113900 | 1142459280 | 9520 | 9520 | 9520 | 9520 | 109 |
| 447 | 20230726 | 113800 | 1141421600 | 9520 | 9520 | 9520 | 9520 | 12 |
| 448 | 20230726 | 113700 | 1141307360 | 9540 | 9540 | 9540 | 9540 | 751 |
| 449 | 20230726 | 113600 | 1134142820 | 9540 | 9540 | 9540 | 9540 | 0 |
| 450 | 20230726 | 113500 | 1134142820 | 9540 | 9540 | 9540 | 9540 | 124 |
| 451 | 20230726 | 113400 | 1132959860 | 9540 | 9540 | 9540 | 9540 | 5 |
| 452 | 20230726 | 113300 | 1132912160 | 9540 | 9540 | 9540 | 9540 | 0 |
| 453 | 20230726 | 113200 | 1132912160 | 9540 | 9520 | 9540 | 9520 | 1363 |
| 454 | 20230726 | 113100 | 1119926550 | 9520 | 9520 | 9520 | 9520 | 0 |
| 455 | 20230726 | 113000 | 1119926550 | 9520 | 9520 | 9520 | 9520 | 0 |
| 456 | 20230726 | 112900 | 1119926550 | 9520 | 9520 | 9520 | 9520 | 10 |
| 457 | 20230726 | 112800 | 1119831350 | 9520 | 9510 | 9520 | 9510 | 8 |
| 458 | 20230726 | 112700 | 1119755260 | 9520 | 9520 | 9520 | 9520 | 50 |
| 459 | 20230726 | 112600 | 1119279260 | 9520 | 9520 | 9520 | 9520 | 706 |
| 460 | 20230726 | 112500 | 1112558140 | 9530 | 9520 | 9530 | 9520 | 7 |
| 461 | 20230726 | 112400 | 1112491480 | 9520 | 9530 | 9530 | 9520 | 38 |
| 462 | 20230726 | 112300 | 1112129510 | 9520 | 9520 | 9530 | 9520 | 21 |
| 463 | 20230726 | 112200 | 1111929540 | 9510 | 9500 | 9510 | 9500 | 385 |
| 464 | 20230726 | 112100 | 1108269710 | 9500 | 9480 | 9500 | 9480 | 882 |
| 465 | 20230726 | 112000 | 1099895730 | 9490 | 9490 | 9490 | 9480 | 257 |
| 466 | 20230726 | 111900 | 1097459260 | 9490 | 9480 | 9490 | 9480 | 10 |
| 467 | 20230726 | 111800 | 1097364400 | 9480 | 9470 | 9480 | 9470 | 390 |
| 468 | 20230726 | 111700 | 1093670420 | 9470 | 9470 | 9480 | 9470 | 592 |
| 469 | 20230726 | 111600 | 1088063580 | 9480 | 9460 | 9480 | 9450 | 2665 |
| 470 | 20230726 | 111500 | 1062858100 | 9460 | 9480 | 9480 | 9460 | 283 |
| 471 | 20230726 | 111400 | 1060178850 | 9480 | 9480 | 9480 | 9480 | 782 |
| 472 | 20230726 | 111300 | 1052765490 | 9490 | 9490 | 9490 | 9490 | 80 |
| 473 | 20230726 | 111200 | 1052006290 | 9490 | 9500 | 9500 | 9490 | 1010 |
| 474 | 20230726 | 111100 | 1042421250 | 9500 | 9490 | 9500 | 9490 | 15 |
| 475 | 20230726 | 111000 | 1042278830 | 9490 | 9500 | 9500 | 9490 | 918 |
| 476 | 20230726 | 110900 | 1033559500 | 9500 | 9500 | 9510 | 9500 | 28 |
| 477 | 20230726 | 110800 | 1033293490 | 9510 | 9510 | 9510 | 9510 | 324 |
| 478 | 20230726 | 110700 | 1030212250 | 9520 | 9520 | 9520 | 9520 | 241 |
| 479 | 20230726 | 110600 | 1027917930 | 9520 | 9530 | 9530 | 9520 | 140 |
| 480 | 20230726 | 110500 | 1026585120 | 9530 | 9530 | 9530 | 9510 | 623 |
| 481 | 20230726 | 110400 | 1020658190 | 9530 | 9530 | 9530 | 9530 | 19 |
| 482 | 20230726 | 110300 | 1020477120 | 9540 | 9540 | 9540 | 9540 | 6 |
| 483 | 20230726 | 110200 | 1020419880 | 9530 | 9540 | 9540 | 9510 | 862 |
| 484 | 20230726 | 110100 | 1012215240 | 9540 | 9510 | 9540 | 9510 | 594 |
| 485 | 20230726 | 110000 | 1006560410 | 9510 | 9530 | 9530 | 9510 | 54 |
| 486 | 20230726 | 105900 | 1006046570 | 9540 | 9540 | 9540 | 9540 | 433 |
| 487 | 20230726 | 105800 | 1001915750 | 9540 | 9500 | 9540 | 9500 | 749 |
| 488 | 20230726 | 105700 | 994788030 | 9510 | 9500 | 9510 | 9500 | 327 |
| 489 | 20230726 | 105600 | 991679420 | 9500 | 9530 | 9530 | 9500 | 1311 |
| 490 | 20230726 | 105500 | 979198130 | 9530 | 9530 | 9540 | 9530 | 94 |
| 491 | 20230726 | 105400 | 978301810 | 9530 | 9530 | 9530 | 9530 | 125 |
| 492 | 20230726 | 105300 | 977110560 | 9530 | 9530 | 9540 | 9530 | 239 |
| 493 | 20230726 | 105200 | 974832310 | 9530 | 9530 | 9530 | 9530 | 43 |
| 494 | 20230726 | 105100 | 974422520 | 9550 | 9540 | 9550 | 9520 | 223 |
| 495 | 20230726 | 105000 | 972298140 | 9540 | 9540 | 9540 | 9540 | 99 |
| 496 | 20230726 | 104900 | 971353680 | 9550 | 9520 | 9550 | 9520 | 632 |
| 497 | 20230726 | 104800 | 965329450 | 9510 | 9500 | 9510 | 9500 | 215 |
| 498 | 20230726 | 104700 | 963284890 | 9500 | 9530 | 9530 | 9500 | 945 |
| 499 | 20230726 | 104600 | 954292720 | 9530 | 9520 | 9530 | 9520 | 208 |
| 500 | 20230726 | 104500 | 952312310 | 9520 | 9530 | 9530 | 9520 | 111 |
| 501 | 20230726 | 104400 | 951254540 | 9530 | 9530 | 9530 | 9520 | 149 |
| 502 | 20230726 | 104300 | 949835920 | 9530 | 9520 | 9530 | 9520 | 780 |
| 503 | 20230726 | 104200 | 942403830 | 9520 | 9540 | 9540 | 9520 | 303 |
| 504 | 20230726 | 104100 | 939518970 | 9540 | 9550 | 9550 | 9530 | 541 |
| 505 | 20230726 | 104000 | 934359450 | 9550 | 9550 | 9550 | 9550 | 154 |
| 506 | 20230726 | 103900 | 932888750 | 9550 | 9540 | 9550 | 9540 | 246 |
| 507 | 20230726 | 103800 | 930541810 | 9550 | 9570 | 9580 | 9540 | 3038 |
| 508 | 20230726 | 103700 | 901496970 | 9580 | 9580 | 9580 | 9580 | 36 |
| 509 | 20230726 | 103600 | 901152090 | 9590 | 9580 | 9590 | 9580 | 247 |
| 510 | 20230726 | 103500 | 898785330 | 9580 | 9570 | 9580 | 9570 | 518 |
| 511 | 20230726 | 103400 | 893824420 | 9570 | 9580 | 9590 | 9570 | 587 |
| 512 | 20230726 | 103300 | 888201630 | 9590 | 9610 | 9610 | 9590 | 698 |
| 513 | 20230726 | 103200 | 881502620 | 9600 | 9600 | 9600 | 9590 | 724 |
| 514 | 20230726 | 103100 | 874553800 | 9590 | 9580 | 9590 | 9580 | 164 |
| 515 | 20230726 | 103000 | 872981080 | 9570 | 9570 | 9570 | 9570 | 1122 |
| 516 | 20230726 | 102900 | 862243540 | 9560 | 9560 | 9590 | 9560 | 1170 |
| 517 | 20230726 | 102800 | 851043880 | 9560 | 9570 | 9570 | 9560 | 1412 |
| 518 | 20230726 | 102700 | 837531120 | 9570 | 9570 | 9590 | 9570 | 865 |
| 519 | 20230726 | 102600 | 829243840 | 9580 | 9570 | 9580 | 9570 | 719 |
| 520 | 20230726 | 102500 | 822357300 | 9570 | 9580 | 9580 | 9570 | 477 |
| 521 | 20230726 | 102400 | 817789190 | 9580 | 9580 | 9590 | 9580 | 1024 |
| 522 | 20230726 | 102300 | 807979070 | 9600 | 9590 | 9600 | 9590 | 74 |
| 523 | 20230726 | 102200 | 807269400 | 9580 | 9580 | 9590 | 9580 | 1029 |
| 524 | 20230726 | 102100 | 797404320 | 9580 | 9580 | 9580 | 9580 | 491 |
| 525 | 20230726 | 102000 | 792700540 | 9590 | 9590 | 9590 | 9590 | 81 |
| 526 | 20230726 | 101900 | 791923750 | 9570 | 9590 | 9590 | 9570 | 1574 |
| 527 | 20230726 | 101800 | 776844830 | 9590 | 9580 | 9600 | 9570 | 802 |
| 528 | 20230726 | 101700 | 769158220 | 9580 | 9590 | 9600 | 9580 | 3016 |
| 529 | 20230726 | 101600 | 740254380 | 9590 | 9600 | 9600 | 9590 | 558 |
| 530 | 20230726 | 101500 | 734901580 | 9600 | 9620 | 9620 | 9600 | 1253 |
| 531 | 20230726 | 101400 | 722867720 | 9610 | 9590 | 9610 | 9590 | 1038 |
| 532 | 20230726 | 101300 | 712895380 | 9600 | 9590 | 9600 | 9590 | 1013 |
| 533 | 20230726 | 101200 | 703174440 | 9590 | 9590 | 9600 | 9590 | 292 |
| 534 | 20230726 | 101100 | 700373960 | 9600 | 9590 | 9600 | 9590 | 323 |
| 535 | 20230726 | 101000 | 697276080 | 9590 | 9600 | 9600 | 9580 | 1503 |
| 536 | 20230726 | 100900 | 682853500 | 9590 | 9620 | 9620 | 9580 | 6715 |
| 537 | 20230726 | 100800 | 618380720 | 9640 | 9640 | 9650 | 9630 | 396 |
| 538 | 20230726 | 100700 | 614565860 | 9640 | 9630 | 9660 | 9630 | 1318 |
| 539 | 20230726 | 100600 | 601860110 | 9630 | 9630 | 9630 | 9610 | 1087 |
| 540 | 20230726 | 100500 | 591406850 | 9630 | 9640 | 9640 | 9620 | 1609 |
| 541 | 20230726 | 100400 | 575925320 | 9640 | 9670 | 9670 | 9640 | 1155 |
| 542 | 20230726 | 100300 | 564785570 | 9650 | 9650 | 9650 | 9640 | 786 |
| 543 | 20230726 | 100200 | 557201370 | 9640 | 9660 | 9660 | 9640 | 3298 |
| 544 | 20230726 | 100100 | 525373400 | 9660 | 9670 | 9670 | 9660 | 419 |
| 545 | 20230726 | 100000 | 521325580 | 9670 | 9660 | 9690 | 9650 | 1573 |
| 546 | 20230726 | 095900 | 506106530 | 9660 | 9670 | 9690 | 9660 | 489 |
| 547 | 20230726 | 095800 | 501379410 | 9670 | 9690 | 9690 | 9670 | 118 |
| 548 | 20230726 | 095700 | 500237520 | 9690 | 9690 | 9700 | 9680 | 712 |
| 549 | 20230726 | 095600 | 493344240 | 9690 | 9700 | 9720 | 9690 | 205 |
| 550 | 20230726 | 095500 | 491355410 | 9700 | 9680 | 9700 | 9680 | 302 |
| 551 | 20230726 | 095400 | 488428230 | 9680 | 9700 | 9710 | 9680 | 1564 |
| 552 | 20230726 | 095300 | 473268710 | 9700 | 9720 | 9720 | 9700 | 2940 |
| 553 | 20230726 | 095200 | 444724370 | 9720 | 9720 | 9720 | 9710 | 936 |
| 554 | 20230726 | 095100 | 435627770 | 9730 | 9730 | 9730 | 9730 | 26 |
| 555 | 20230726 | 095000 | 435374790 | 9730 | 9730 | 9730 | 9730 | 4 |
| 556 | 20230726 | 094900 | 435335870 | 9730 | 9730 | 9730 | 9730 | 23 |
| 557 | 20230726 | 094800 | 435112080 | 9720 | 9730 | 9730 | 9720 | 70 |
| 558 | 20230726 | 094700 | 434431070 | 9720 | 9720 | 9720 | 9720 | 5 |
| 559 | 20230726 | 094600 | 434382470 | 9750 | 9750 | 9750 | 9720 | 115 |
| 560 | 20230726 | 094500 | 433261830 | 9740 | 9740 | 9740 | 9720 | 461 |
| 561 | 20230726 | 094400 | 428778920 | 9730 | 9710 | 9730 | 9710 | 911 |
| 562 | 20230726 | 094300 | 419926180 | 9720 | 9700 | 9730 | 9700 | 675 |
| 563 | 20230726 | 094200 | 413367710 | 9700 | 9700 | 9700 | 9700 | 0 |
| 564 | 20230726 | 094100 | 413367710 | 9700 | 9720 | 9720 | 9700 | 509 |
| 565 | 20230726 | 094000 | 408423150 | 9710 | 9710 | 9720 | 9710 | 318 |
| 566 | 20230726 | 093900 | 405335320 | 9720 | 9720 | 9720 | 9720 | 84 |
| 567 | 20230726 | 093800 | 404518840 | 9710 | 9720 | 9720 | 9710 | 467 |
| 568 | 20230726 | 093700 | 399980250 | 9720 | 9760 | 9760 | 9720 | 841 |
| 569 | 20230726 | 093600 | 391794050 | 9760 | 9760 | 9760 | 9760 | 3 |
| 570 | 20230726 | 093500 | 391764770 | 9760 | 9760 | 9760 | 9750 | 75 |
| 571 | 20230726 | 093400 | 391033470 | 9760 | 9760 | 9760 | 9760 | 72 |
| 572 | 20230726 | 093300 | 390330750 | 9750 | 9780 | 9800 | 9750 | 1605 |
| 573 | 20230726 | 093200 | 374660410 | 9770 | 9720 | 9770 | 9720 | 153 |
| 574 | 20230726 | 093100 | 373166890 | 9720 | 9770 | 9770 | 9720 | 274 |
| 575 | 20230726 | 093000 | 370497120 | 9770 | 9770 | 9820 | 9770 | 340 |
| 576 | 20230726 | 092900 | 367169160 | 9770 | 9760 | 9790 | 9750 | 411 |
| 577 | 20230726 | 092800 | 363154220 | 9750 | 9740 | 9750 | 9720 | 475 |
| 578 | 20230726 | 092700 | 358531130 | 9760 | 9800 | 9800 | 9760 | 319 |
| 579 | 20230726 | 092600 | 355409180 | 9820 | 9800 | 9830 | 9800 | 461 |
| 580 | 20230726 | 092500 | 350883170 | 9800 | 9790 | 9800 | 9790 | 382 |
| 581 | 20230726 | 092400 | 347141570 | 9800 | 9720 | 9800 | 9720 | 604 |
| 582 | 20230726 | 092300 | 341255810 | 9720 | 9830 | 9840 | 9710 | 2881 |
| 583 | 20230726 | 092200 | 313086170 | 9830 | 9740 | 9830 | 9710 | 4390 |
| 584 | 20230726 | 092100 | 270299110 | 9740 | 9760 | 9760 | 9740 | 117 |
| 585 | 20230726 | 092000 | 269159270 | 9740 | 9750 | 9760 | 9740 | 428 |
| 586 | 20230726 | 091900 | 264987040 | 9740 | 9770 | 9770 | 9740 | 343 |
| 587 | 20230726 | 091800 | 261641960 | 9780 | 9780 | 9780 | 9780 | 133 |
| 588 | 20230726 | 091700 | 260341220 | 9770 | 9780 | 9780 | 9770 | 384 |
| 589 | 20230726 | 091600 | 256586440 | 9800 | 9730 | 9800 | 9710 | 1411 |
| 590 | 20230726 | 091500 | 242848020 | 9740 | 9750 | 9760 | 9740 | 225 |
| 591 | 20230726 | 091400 | 240654340 | 9760 | 9790 | 9790 | 9760 | 310 |
| 592 | 20230726 | 091300 | 237623190 | 9800 | 9810 | 9810 | 9800 | 96 |
| 593 | 20230726 | 091200 | 236682380 | 9800 | 9860 | 9860 | 9800 | 272 |
| 594 | 20230726 | 091100 | 234010530 | 9860 | 9810 | 9870 | 9810 | 1647 |
| 595 | 20230726 | 091000 | 217806930 | 9790 | 9730 | 9790 | 9720 | 881 |
| 596 | 20230726 | 090900 | 209211080 | 9710 | 9780 | 9780 | 9700 | 1086 |
| 597 | 20230726 | 090800 | 198646600 | 9770 | 9730 | 9770 | 9720 | 582 |
| 598 | 20230726 | 090700 | 192980240 | 9690 | 9630 | 9690 | 9630 | 1816 |
| 599 | 20230726 | 090600 | 175448240 | 9630 | 9670 | 9670 | 9630 | 3188 |
| 600 | 20230726 | 090500 | 144718880 | 9680 | 9680 | 9690 | 9680 | 913 |
| 601 | 20230726 | 090400 | 135877340 | 9690 | 9700 | 9710 | 9610 | 6339 |
| 602 | 20230726 | 090300 | 74588770 | 9710 | 9710 | 9710 | 9700 | 153 |
| 603 | 20230726 | 090200 | 73103810 | 9700 | 9710 | 9720 | 9700 | 1467 |
| 604 | 20230726 | 090100 | 58859950 | 9700 | 9710 | 9730 | 9700 | 2726 |
| 605 | 20230726 | 090000 | 32392150 | 9710 | 9710 | 9900 | 9700 | 3333 |