30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 9531 |
| 3 | 20230726 | 191200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20230726 | 191100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20230726 | 191000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20230726 | 190900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20230726 | 190800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20230726 | 190700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20230726 | 190600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20230726 | 190500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20230726 | 190400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20230726 | 190300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20230726 | 190200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20230726 | 190100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20230726 | 190000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20230726 | 185900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20230726 | 185800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20230726 | 185700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20230726 | 185600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20230726 | 185500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20230726 | 185400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20230726 | 185300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20230726 | 185200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20230726 | 185100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20230726 | 185000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20230726 | 184900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20230726 | 184800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20230726 | 184700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20230726 | 184600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20230726 | 184500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20230726 | 184400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20230726 | 184300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 9531 |
| 33 | 20230726 | 184200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20230726 | 184100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20230726 | 184000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20230726 | 183900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20230726 | 183800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20230726 | 183700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20230726 | 183600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20230726 | 183500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20230726 | 183400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20230726 | 183300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20230726 | 183200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20230726 | 183100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20230726 | 183000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20230726 | 182900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20230726 | 182800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20230726 | 182700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20230726 | 182600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20230726 | 182500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20230726 | 182400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20230726 | 182300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20230726 | 182200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20230726 | 182100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20230726 | 182000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20230726 | 181900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20230726 | 181800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20230726 | 181700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20230726 | 181600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20230726 | 181500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20230726 | 181400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20230726 | 181300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 9531 |
| 63 | 20230726 | 181200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20230726 | 181100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20230726 | 181000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20230726 | 180900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20230726 | 180800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20230726 | 180700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20230726 | 180600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20230726 | 180500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20230726 | 180400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20230726 | 180300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20230726 | 180200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20230726 | 180100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20230726 | 180000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20230726 | 175900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20230726 | 175800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20230726 | 175700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20230726 | 175600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20230726 | 175500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20230726 | 175400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20230726 | 175300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20230726 | 175200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20230726 | 175100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20230726 | 175000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20230726 | 174900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20230726 | 174800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20230726 | 174700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20230726 | 174600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20230726 | 174500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20230726 | 174400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20230726 | 174300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 9531 |
| 93 | 20230726 | 174200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20230726 | 174100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20230726 | 174000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20230726 | 173900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20230726 | 173800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20230726 | 173700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20230726 | 173600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20230726 | 173500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20230726 | 173400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20230726 | 173300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20230726 | 173200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20230726 | 173100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20230726 | 173000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20230726 | 172900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20230726 | 172800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20230726 | 172700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20230726 | 172600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20230726 | 172500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20230726 | 172400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20230726 | 172300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20230726 | 172200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20230726 | 172100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20230726 | 172000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20230726 | 171900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20230726 | 171800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20230726 | 171700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20230726 | 171600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20230726 | 171500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20230726 | 171400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20230726 | 171300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 9531 |
| 123 | 20230726 | 171200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20230726 | 171100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20230726 | 171000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20230726 | 170900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20230726 | 170800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20230726 | 170700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20230726 | 170600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20230726 | 170500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20230726 | 170400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20230726 | 170300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20230726 | 170200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20230726 | 170100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20230726 | 170000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20230726 | 165900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20230726 | 165800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20230726 | 165700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20230726 | 165600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20230726 | 165500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20230726 | 165400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20230726 | 165300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20230726 | 165200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20230726 | 165100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20230726 | 165000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20230726 | 164900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20230726 | 164800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20230726 | 164700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20230726 | 164600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20230726 | 164500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20230726 | 164400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20230726 | 164300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 9531 |
| 153 | 20230726 | 164200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20230726 | 164100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20230726 | 164000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20230726 | 163900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20230726 | 163800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20230726 | 163700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20230726 | 163600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20230726 | 163500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20230726 | 163400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20230726 | 163300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20230726 | 163200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20230726 | 163100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20230726 | 163000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20230726 | 162900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20230726 | 162800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20230726 | 162700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20230726 | 162600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20230726 | 162500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20230726 | 162400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20230726 | 162300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20230726 | 162200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20230726 | 162100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20230726 | 162000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20230726 | 161900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20230726 | 161800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20230726 | 161700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20230726 | 161600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20230726 | 161500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20230726 | 161400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20230726 | 161300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 9531 |
| 183 | 20230726 | 161200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20230726 | 161100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20230726 | 161000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20230726 | 160900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20230726 | 160800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 188 | 20230726 | 160700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 189 | 20230726 | 160600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 190 | 20230726 | 160500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 191 | 20230726 | 160400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 192 | 20230726 | 160300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20230726 | 160200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20230726 | 160100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20230726 | 160000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20230726 | 155900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20230726 | 155800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20230726 | 155700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20230726 | 155600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20230726 | 155500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20230726 | 155400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20230726 | 155300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20230726 | 155200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 204 | 20230726 | 155100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 205 | 20230726 | 155000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 206 | 20230726 | 154900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 207 | 20230726 | 154800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 208 | 20230726 | 154700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 209 | 20230726 | 154600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 210 | 20230726 | 154500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 211 | 20230726 | 154400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 212 | 20230726 | 154300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 9531 |
| 213 | 20230726 | 154200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 214 | 20230726 | 154100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 215 | 20230726 | 154000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 216 | 20230726 | 153900 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 217 | 20230726 | 153800 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 218 | 20230726 | 153700 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 219 | 20230726 | 153600 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 220 | 20230726 | 153500 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 221 | 20230726 | 153400 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 222 | 20230726 | 153300 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 223 | 20230726 | 153200 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 224 | 20230726 | 153100 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 225 | 20230726 | 153000 | 3870187830 | 5830 | 5830 | 5830 | 5830 | 9531 |
| 226 | 20230726 | 152900 | 3814622100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 227 | 20230726 | 152800 | 3814622100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 228 | 20230726 | 152700 | 3814622100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 229 | 20230726 | 152600 | 3814622100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 230 | 20230726 | 152500 | 3814622100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 231 | 20230726 | 152400 | 3814622100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 232 | 20230726 | 152300 | 3814622100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 233 | 20230726 | 152200 | 3814622100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 234 | 20230726 | 152100 | 3814622100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 235 | 20230726 | 152000 | 3814622100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 236 | 20230726 | 151900 | 3814622100 | 5780 | 5770 | 5900 | 5770 | 4034 |
| 237 | 20230726 | 151800 | 3791166640 | 5770 | 5780 | 5780 | 5750 | 629 |
| 238 | 20230726 | 151700 | 3787539460 | 5790 | 5740 | 5820 | 5740 | 4518 |
| 239 | 20230726 | 151600 | 3761359450 | 5740 | 5740 | 5750 | 5740 | 1066 |
| 240 | 20230726 | 151500 | 3755239560 | 5740 | 5750 | 5800 | 5740 | 3407 |
| 241 | 20230726 | 151400 | 3735619800 | 5750 | 5740 | 5750 | 5740 | 1678 |
| 242 | 20230726 | 151300 | 3725972540 | 5750 | 5760 | 5760 | 5750 | 2210 |
| 243 | 20230726 | 151200 | 3713260790 | 5750 | 5780 | 5780 | 5750 | 1709 |
| 244 | 20230726 | 151100 | 3703420570 | 5780 | 5800 | 5800 | 5780 | 1401 |
| 245 | 20230726 | 151000 | 3695306920 | 5800 | 5740 | 5800 | 5740 | 2966 |
| 246 | 20230726 | 150900 | 3678188160 | 5750 | 5740 | 5750 | 5740 | 192 |
| 247 | 20230726 | 150800 | 3677085830 | 5750 | 5760 | 5760 | 5740 | 2053 |
| 248 | 20230726 | 150700 | 3665287470 | 5760 | 5750 | 5760 | 5750 | 702 |
| 249 | 20230726 | 150600 | 3661247140 | 5750 | 5750 | 5750 | 5750 | 147 |
| 250 | 20230726 | 150500 | 3660401890 | 5750 | 5750 | 5750 | 5750 | 1380 |
| 251 | 20230726 | 150400 | 3652466890 | 5750 | 5750 | 5750 | 5740 | 1398 |
| 252 | 20230726 | 150300 | 3644436650 | 5760 | 5770 | 5770 | 5760 | 23 |
| 253 | 20230726 | 150200 | 3644304090 | 5760 | 5780 | 5780 | 5760 | 2828 |
| 254 | 20230726 | 150100 | 3628014120 | 5790 | 5800 | 5800 | 5780 | 210 |
| 255 | 20230726 | 150000 | 3626800290 | 5800 | 5800 | 5810 | 5750 | 1156 |
| 256 | 20230726 | 145900 | 3620111640 | 5840 | 5770 | 5850 | 5770 | 7004 |
| 257 | 20230726 | 145800 | 3579539270 | 5760 | 5750 | 5760 | 5740 | 1755 |
| 258 | 20230726 | 145700 | 3569449170 | 5750 | 5750 | 5750 | 5750 | 645 |
| 259 | 20230726 | 145600 | 3565740420 | 5750 | 5740 | 5750 | 5740 | 124 |
| 260 | 20230726 | 145500 | 3565027430 | 5740 | 5750 | 5750 | 5740 | 531 |
| 261 | 20230726 | 145400 | 3561977180 | 5750 | 5750 | 5750 | 5750 | 395 |
| 262 | 20230726 | 145300 | 3559705930 | 5750 | 5760 | 5760 | 5750 | 32 |
| 263 | 20230726 | 145200 | 3559521710 | 5740 | 5760 | 5760 | 5740 | 1095 |
| 264 | 20230726 | 145100 | 3553231460 | 5750 | 5750 | 5750 | 5740 | 546 |
| 265 | 20230726 | 145000 | 3550094350 | 5750 | 5750 | 5760 | 5750 | 654 |
| 266 | 20230726 | 144900 | 3546331740 | 5730 | 5770 | 5770 | 5730 | 880 |
| 267 | 20230726 | 144800 | 3541271870 | 5750 | 5800 | 5800 | 5740 | 2967 |
| 268 | 20230726 | 144700 | 3524133600 | 5800 | 5770 | 5800 | 5770 | 1923 |
| 269 | 20230726 | 144600 | 3513001160 | 5770 | 5750 | 5770 | 5750 | 695 |
| 270 | 20230726 | 144500 | 3508997470 | 5760 | 5760 | 5770 | 5750 | 165 |
| 271 | 20230726 | 144400 | 3508047110 | 5760 | 5780 | 5780 | 5760 | 304 |
| 272 | 20230726 | 144300 | 3506295100 | 5770 | 5750 | 5770 | 5750 | 716 |
| 273 | 20230726 | 144200 | 3502169240 | 5750 | 5760 | 5790 | 5740 | 1116 |
| 274 | 20230726 | 144100 | 3495754640 | 5750 | 5760 | 5780 | 5750 | 3252 |
| 275 | 20230726 | 144000 | 3477012060 | 5760 | 5760 | 5760 | 5750 | 972 |
| 276 | 20230726 | 143900 | 3471417140 | 5760 | 5780 | 5780 | 5750 | 712 |
| 277 | 20230726 | 143800 | 3467313780 | 5790 | 5800 | 5800 | 5790 | 356 |
| 278 | 20230726 | 143700 | 3465251070 | 5810 | 5740 | 5840 | 5740 | 7621 |
| 279 | 20230726 | 143600 | 3421296820 | 5740 | 5760 | 5790 | 5730 | 5927 |
| 280 | 20230726 | 143500 | 3387123380 | 5750 | 5750 | 5750 | 5750 | 254 |
| 281 | 20230726 | 143400 | 3385662880 | 5750 | 5780 | 5780 | 5750 | 757 |
| 282 | 20230726 | 143300 | 3381300080 | 5780 | 5840 | 5840 | 5770 | 4087 |
| 283 | 20230726 | 143200 | 3357654590 | 5810 | 5860 | 5890 | 5740 | 25793 |
| 284 | 20230726 | 143100 | 3207459040 | 6200 | 6200 | 6200 | 6200 | 0 |
| 285 | 20230726 | 143000 | 3207459040 | 6200 | 6200 | 6200 | 6200 | 0 |
| 286 | 20230726 | 142900 | 3207459040 | 6200 | 5750 | 6200 | 5750 | 18177 |
| 287 | 20230726 | 142800 | 3100157540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 288 | 20230726 | 142700 | 3100157540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 289 | 20230726 | 142600 | 3100157540 | 5740 | 5750 | 5750 | 5740 | 1131 |
| 290 | 20230726 | 142500 | 3093654910 | 5750 | 5770 | 5770 | 5740 | 427 |
| 291 | 20230726 | 142400 | 3091200320 | 5770 | 5760 | 5770 | 5760 | 262 |
| 292 | 20230726 | 142300 | 3089689690 | 5750 | 5730 | 5750 | 5720 | 925 |
| 293 | 20230726 | 142200 | 3084387440 | 5720 | 5730 | 5730 | 5720 | 368 |
| 294 | 20230726 | 142100 | 3082282150 | 5740 | 5740 | 5740 | 5730 | 2069 |
| 295 | 20230726 | 142000 | 3070414900 | 5750 | 5750 | 5750 | 5750 | 195 |
| 296 | 20230726 | 141900 | 3069293650 | 5760 | 5760 | 5760 | 5740 | 749 |
| 297 | 20230726 | 141800 | 3064987850 | 5740 | 5740 | 5760 | 5740 | 545 |
| 298 | 20230726 | 141700 | 3061858470 | 5760 | 5750 | 5760 | 5740 | 945 |
| 299 | 20230726 | 141600 | 3056425760 | 5750 | 5750 | 5750 | 5750 | 152 |
| 300 | 20230726 | 141500 | 3055551760 | 5740 | 5740 | 5770 | 5730 | 1354 |
| 301 | 20230726 | 141400 | 3047780980 | 5730 | 5770 | 5770 | 5730 | 2330 |
| 302 | 20230726 | 141300 | 3034368700 | 5770 | 5790 | 5800 | 5770 | 297 |
| 303 | 20230726 | 141200 | 3032650720 | 5790 | 5750 | 5790 | 5730 | 2649 |
| 304 | 20230726 | 141100 | 3017402910 | 5750 | 5770 | 5770 | 5750 | 61 |
| 305 | 20230726 | 141000 | 3017052140 | 5800 | 5740 | 5800 | 5740 | 2109 |
| 306 | 20230726 | 140900 | 3004886920 | 5730 | 5740 | 5740 | 5720 | 798 |
| 307 | 20230726 | 140800 | 3000309490 | 5750 | 5750 | 5780 | 5740 | 991 |
| 308 | 20230726 | 140700 | 2994614950 | 5740 | 5770 | 5780 | 5740 | 2195 |
| 309 | 20230726 | 140600 | 2981963160 | 5760 | 5780 | 5830 | 5760 | 1518 |
| 310 | 20230726 | 140500 | 2973160760 | 5750 | 5750 | 5760 | 5730 | 3899 |
| 311 | 20230726 | 140400 | 2950770370 | 5750 | 5750 | 5750 | 5750 | 248 |
| 312 | 20230726 | 140300 | 2949344370 | 5750 | 5760 | 5770 | 5740 | 1958 |
| 313 | 20230726 | 140200 | 2938081100 | 5740 | 5750 | 5760 | 5730 | 4066 |
| 314 | 20230726 | 140100 | 2914693610 | 5770 | 5800 | 5820 | 5760 | 1165 |
| 315 | 20230726 | 140000 | 2907953900 | 5840 | 5840 | 5850 | 5830 | 2619 |
| 316 | 20230726 | 135900 | 2892663580 | 5810 | 5810 | 5820 | 5810 | 2279 |
| 317 | 20230726 | 135800 | 2879405190 | 5850 | 5860 | 5860 | 5810 | 1321 |
| 318 | 20230726 | 135700 | 2871696080 | 5840 | 5820 | 5870 | 5820 | 2744 |
| 319 | 20230726 | 135600 | 2855677880 | 5820 | 5780 | 5820 | 5780 | 1332 |
| 320 | 20230726 | 135500 | 2847957070 | 5790 | 5800 | 5800 | 5790 | 1177 |
| 321 | 20230726 | 135400 | 2841133660 | 5800 | 5800 | 5800 | 5800 | 4 |
| 322 | 20230726 | 135300 | 2841110460 | 5800 | 5810 | 5870 | 5770 | 4651 |
| 323 | 20230726 | 135200 | 2813984410 | 5810 | 5770 | 5820 | 5770 | 4844 |
| 324 | 20230726 | 135100 | 2785898250 | 5770 | 5750 | 5790 | 5750 | 1201 |
| 325 | 20230726 | 135000 | 2778976280 | 5730 | 5730 | 5730 | 5710 | 2737 |
| 326 | 20230726 | 134900 | 2763296670 | 5770 | 5750 | 5770 | 5750 | 1679 |
| 327 | 20230726 | 134800 | 2753638070 | 5750 | 5770 | 5790 | 5740 | 1036 |
| 328 | 20230726 | 134700 | 2747648100 | 5770 | 5770 | 5790 | 5760 | 372 |
| 329 | 20230726 | 134600 | 2745499740 | 5760 | 5800 | 5800 | 5750 | 2116 |
| 330 | 20230726 | 134500 | 2733294310 | 5800 | 5790 | 5800 | 5790 | 2584 |
| 331 | 20230726 | 134400 | 2718330890 | 5790 | 5790 | 5790 | 5790 | 236 |
| 332 | 20230726 | 134300 | 2716964450 | 5780 | 5780 | 5790 | 5750 | 2082 |
| 333 | 20230726 | 134200 | 2704952010 | 5810 | 5730 | 5810 | 5730 | 3977 |
| 334 | 20230726 | 134100 | 2681995470 | 5730 | 5730 | 5740 | 5730 | 73 |
| 335 | 20230726 | 134000 | 2681576980 | 5730 | 5770 | 5770 | 5720 | 942 |
| 336 | 20230726 | 133900 | 2676173310 | 5790 | 5810 | 5810 | 5790 | 734 |
| 337 | 20230726 | 133800 | 2671914900 | 5810 | 5850 | 5850 | 5800 | 1187 |
| 338 | 20230726 | 133700 | 2665004470 | 5870 | 5820 | 5880 | 5810 | 10587 |
| 339 | 20230726 | 133600 | 2603079920 | 5820 | 5770 | 5820 | 5770 | 5475 |
| 340 | 20230726 | 133500 | 2571320220 | 5770 | 5730 | 5770 | 5730 | 1422 |
| 341 | 20230726 | 133400 | 2563148160 | 5720 | 5750 | 5760 | 5720 | 599 |
| 342 | 20230726 | 133300 | 2559714150 | 5750 | 5760 | 5770 | 5750 | 1814 |
| 343 | 20230726 | 133200 | 2549256570 | 5770 | 5710 | 5770 | 5710 | 1563 |
| 344 | 20230726 | 133100 | 2540290680 | 5710 | 5730 | 5740 | 5710 | 538 |
| 345 | 20230726 | 133000 | 2537218040 | 5730 | 5720 | 5750 | 5710 | 1282 |
| 346 | 20230726 | 132900 | 2529886530 | 5740 | 5760 | 5770 | 5720 | 587 |
| 347 | 20230726 | 132800 | 2526513600 | 5780 | 5760 | 5790 | 5760 | 433 |
| 348 | 20230726 | 132700 | 2524015330 | 5740 | 5720 | 5760 | 5720 | 1368 |
| 349 | 20230726 | 132600 | 2516175030 | 5750 | 5720 | 5750 | 5720 | 292 |
| 350 | 20230726 | 132500 | 2514502440 | 5720 | 5790 | 5790 | 5700 | 3098 |
| 351 | 20230726 | 132400 | 2496665550 | 5800 | 5770 | 5800 | 5770 | 3587 |
| 352 | 20230726 | 132300 | 2475904580 | 5760 | 5740 | 5760 | 5740 | 1112 |
| 353 | 20230726 | 132200 | 2469508260 | 5740 | 5740 | 5740 | 5740 | 79 |
| 354 | 20230726 | 132100 | 2469054800 | 5750 | 5740 | 5750 | 5740 | 424 |
| 355 | 20230726 | 132000 | 2466618570 | 5740 | 5740 | 5740 | 5730 | 156 |
| 356 | 20230726 | 131900 | 2465724420 | 5730 | 5750 | 5760 | 5730 | 772 |
| 357 | 20230726 | 131800 | 2461288360 | 5760 | 5740 | 5760 | 5730 | 2165 |
| 358 | 20230726 | 131700 | 2448834710 | 5730 | 5730 | 5740 | 5730 | 19 |
| 359 | 20230726 | 131600 | 2448725830 | 5740 | 5730 | 5740 | 5730 | 637 |
| 360 | 20230726 | 131500 | 2445072610 | 5730 | 5740 | 5740 | 5730 | 361 |
| 361 | 20230726 | 131400 | 2443000490 | 5740 | 5740 | 5740 | 5730 | 460 |
| 362 | 20230726 | 131300 | 2440360930 | 5720 | 5730 | 5750 | 5720 | 3477 |
| 363 | 20230726 | 131200 | 2420434270 | 5720 | 5700 | 5720 | 5690 | 2720 |
| 364 | 20230726 | 131100 | 2404912800 | 5690 | 5690 | 5700 | 5690 | 934 |
| 365 | 20230726 | 131000 | 2399589070 | 5700 | 5690 | 5700 | 5690 | 2456 |
| 366 | 20230726 | 130900 | 2385614420 | 5690 | 5690 | 5690 | 5690 | 9 |
| 367 | 20230726 | 130800 | 2385563210 | 5690 | 5700 | 5700 | 5680 | 1389 |
| 368 | 20230726 | 130700 | 2377658840 | 5690 | 5700 | 5700 | 5690 | 110 |
| 369 | 20230726 | 130600 | 2377032710 | 5690 | 5690 | 5700 | 5690 | 64 |
| 370 | 20230726 | 130500 | 2376668370 | 5700 | 5700 | 5700 | 5690 | 49 |
| 371 | 20230726 | 130400 | 2376389320 | 5700 | 5690 | 5700 | 5690 | 1549 |
| 372 | 20230726 | 130300 | 2367575410 | 5690 | 5690 | 5690 | 5680 | 1051 |
| 373 | 20230726 | 130200 | 2361595380 | 5690 | 5700 | 5700 | 5690 | 432 |
| 374 | 20230726 | 130100 | 2359137270 | 5690 | 5690 | 5700 | 5690 | 513 |
| 375 | 20230726 | 130000 | 2356218290 | 5690 | 5710 | 5710 | 5690 | 12456 |
| 376 | 20230726 | 125900 | 2285234800 | 5710 | 5720 | 5720 | 5710 | 973 |
| 377 | 20230726 | 125800 | 2279671610 | 5720 | 5720 | 5720 | 5710 | 2009 |
| 378 | 20230726 | 125700 | 2268180170 | 5720 | 5720 | 5720 | 5720 | 520 |
| 379 | 20230726 | 125600 | 2265205770 | 5730 | 5730 | 5730 | 5730 | 205 |
| 380 | 20230726 | 125500 | 2264031120 | 5730 | 5730 | 5730 | 5730 | 510 |
| 381 | 20230726 | 125400 | 2261108820 | 5730 | 5730 | 5730 | 5730 | 82 |
| 382 | 20230726 | 125300 | 2260638960 | 5730 | 5720 | 5730 | 5720 | 103 |
| 383 | 20230726 | 125200 | 2260049790 | 5730 | 5730 | 5730 | 5730 | 270 |
| 384 | 20230726 | 125100 | 2258502690 | 5730 | 5720 | 5730 | 5720 | 2095 |
| 385 | 20230726 | 125000 | 2246516020 | 5710 | 5730 | 5730 | 5710 | 8455 |
| 386 | 20230726 | 124900 | 2198188680 | 5740 | 5740 | 5740 | 5740 | 30 |
| 387 | 20230726 | 124800 | 2198016480 | 5740 | 5740 | 5740 | 5740 | 130 |
| 388 | 20230726 | 124700 | 2197270280 | 5740 | 5740 | 5740 | 5740 | 11 |
| 389 | 20230726 | 124600 | 2197207140 | 5740 | 5740 | 5740 | 5740 | 14 |
| 390 | 20230726 | 124500 | 2197126780 | 5730 | 5740 | 5750 | 5730 | 2064 |
| 391 | 20230726 | 124400 | 2185277790 | 5740 | 5740 | 5740 | 5740 | 93 |
| 392 | 20230726 | 124300 | 2184743970 | 5730 | 5730 | 5730 | 5730 | 5 |
| 393 | 20230726 | 124200 | 2184715320 | 5730 | 5740 | 5740 | 5730 | 769 |
| 394 | 20230726 | 124100 | 2180308810 | 5740 | 5740 | 5740 | 5740 | 554 |
| 395 | 20230726 | 124000 | 2177128850 | 5750 | 5750 | 5750 | 5750 | 21 |
| 396 | 20230726 | 123900 | 2177008100 | 5750 | 5750 | 5750 | 5750 | 290 |
| 397 | 20230726 | 123800 | 2175340600 | 5750 | 5750 | 5750 | 5750 | 344 |
| 398 | 20230726 | 123700 | 2173362600 | 5740 | 5750 | 5750 | 5740 | 311 |
| 399 | 20230726 | 123600 | 2171574840 | 5760 | 5760 | 5760 | 5760 | 0 |
| 400 | 20230726 | 123500 | 2171574840 | 5760 | 5760 | 5760 | 5760 | 0 |
| 401 | 20230726 | 123400 | 2171574840 | 5760 | 5750 | 5760 | 5750 | 1305 |
| 402 | 20230726 | 123300 | 2164071070 | 5740 | 5750 | 5750 | 5740 | 669 |
| 403 | 20230726 | 123200 | 2160229350 | 5740 | 5760 | 5760 | 5740 | 2080 |
| 404 | 20230726 | 123100 | 2148269800 | 5760 | 5750 | 5760 | 5750 | 1637 |
| 405 | 20230726 | 123000 | 2138840980 | 5750 | 5740 | 5750 | 5740 | 387 |
| 406 | 20230726 | 122900 | 2136615740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 407 | 20230726 | 122800 | 2136615740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 408 | 20230726 | 122700 | 2136615740 | 5750 | 5750 | 5750 | 5750 | 228 |
| 409 | 20230726 | 122600 | 2135304740 | 5760 | 5760 | 5760 | 5760 | 0 |
| 410 | 20230726 | 122500 | 2135304740 | 5760 | 5750 | 5760 | 5750 | 601 |
| 411 | 20230726 | 122400 | 2131847980 | 5750 | 5750 | 5750 | 5750 | 323 |
| 412 | 20230726 | 122300 | 2129990730 | 5750 | 5750 | 5750 | 5750 | 288 |
| 413 | 20230726 | 122200 | 2128334730 | 5730 | 5750 | 5750 | 5730 | 2073 |
| 414 | 20230726 | 122100 | 2116415060 | 5750 | 5750 | 5750 | 5750 | 4 |
| 415 | 20230726 | 122000 | 2116392060 | 5740 | 5740 | 5740 | 5740 | 945 |
| 416 | 20230726 | 121900 | 2110967760 | 5730 | 5730 | 5730 | 5730 | 5 |
| 417 | 20230726 | 121800 | 2110939110 | 5730 | 5730 | 5730 | 5730 | 0 |
| 418 | 20230726 | 121700 | 2110939110 | 5730 | 5730 | 5730 | 5730 | 998 |
| 419 | 20230726 | 121600 | 2105220570 | 5740 | 5740 | 5740 | 5740 | 833 |
| 420 | 20230726 | 121500 | 2100439150 | 5740 | 5750 | 5750 | 5740 | 2075 |
| 421 | 20230726 | 121400 | 2088520480 | 5760 | 5780 | 5780 | 5760 | 274 |
| 422 | 20230726 | 121300 | 2086941800 | 5780 | 5780 | 5780 | 5770 | 1762 |
| 423 | 20230726 | 121200 | 2076773980 | 5780 | 5770 | 5780 | 5770 | 808 |
| 424 | 20230726 | 121100 | 2072109600 | 5770 | 5790 | 5790 | 5770 | 440 |
| 425 | 20230726 | 121000 | 2069565440 | 5790 | 5790 | 5790 | 5790 | 0 |
| 426 | 20230726 | 120900 | 2069565440 | 5790 | 5790 | 5790 | 5790 | 433 |
| 427 | 20230726 | 120800 | 2067058370 | 5800 | 5770 | 5800 | 5770 | 484 |
| 428 | 20230726 | 120700 | 2064264760 | 5790 | 5790 | 5790 | 5790 | 100 |
| 429 | 20230726 | 120600 | 2063685760 | 5760 | 5780 | 5780 | 5760 | 120 |
| 430 | 20230726 | 120500 | 2062992560 | 5780 | 5750 | 5780 | 5750 | 10 |
| 431 | 20230726 | 120400 | 2062934880 | 5750 | 5780 | 5780 | 5740 | 519 |
| 432 | 20230726 | 120300 | 2059941870 | 5740 | 5770 | 5770 | 5740 | 713 |
| 433 | 20230726 | 120200 | 2055835540 | 5800 | 5760 | 5800 | 5760 | 2212 |
| 434 | 20230726 | 120100 | 2043026300 | 5790 | 5790 | 5790 | 5790 | 10 |
| 435 | 20230726 | 120000 | 2042968400 | 5790 | 5760 | 5790 | 5760 | 1367 |
| 436 | 20230726 | 115900 | 2035080170 | 5750 | 5780 | 5780 | 5750 | 370 |
| 437 | 20230726 | 115800 | 2032948160 | 5780 | 5750 | 5790 | 5750 | 2777 |
| 438 | 20230726 | 115700 | 2016919660 | 5750 | 5750 | 5750 | 5740 | 229 |
| 439 | 20230726 | 115600 | 2015602950 | 5750 | 5750 | 5750 | 5750 | 220 |
| 440 | 20230726 | 115500 | 2014337950 | 5750 | 5750 | 5750 | 5750 | 53 |
| 441 | 20230726 | 115400 | 2014033200 | 5750 | 5740 | 5750 | 5740 | 96 |
| 442 | 20230726 | 115300 | 2013482120 | 5740 | 5740 | 5740 | 5740 | 1225 |
| 443 | 20230726 | 115200 | 2006450620 | 5740 | 5740 | 5740 | 5740 | 316 |
| 444 | 20230726 | 115100 | 2004636780 | 5730 | 5740 | 5740 | 5720 | 901 |
| 445 | 20230726 | 115000 | 1999475260 | 5740 | 5740 | 5740 | 5720 | 1072 |
| 446 | 20230726 | 114900 | 1993337870 | 5740 | 5750 | 5750 | 5730 | 800 |
| 447 | 20230726 | 114800 | 1988747870 | 5750 | 5750 | 5750 | 5750 | 100 |
| 448 | 20230726 | 114700 | 1988172870 | 5750 | 5750 | 5750 | 5750 | 0 |
| 449 | 20230726 | 114600 | 1988172870 | 5750 | 5770 | 5770 | 5740 | 2854 |
| 450 | 20230726 | 114500 | 1971765950 | 5770 | 5780 | 5780 | 5770 | 407 |
| 451 | 20230726 | 114400 | 1969415720 | 5780 | 5780 | 5780 | 5770 | 367 |
| 452 | 20230726 | 114300 | 1967296570 | 5770 | 5750 | 5780 | 5750 | 1031 |
| 453 | 20230726 | 114200 | 1961357770 | 5750 | 5750 | 5750 | 5750 | 1 |
| 454 | 20230726 | 114100 | 1961352020 | 5750 | 5750 | 5750 | 5750 | 108 |
| 455 | 20230726 | 114000 | 1960731020 | 5750 | 5750 | 5750 | 5750 | 109 |
| 456 | 20230726 | 113900 | 1960104270 | 5740 | 5750 | 5750 | 5740 | 11 |
| 457 | 20230726 | 113800 | 1960041060 | 5750 | 5750 | 5750 | 5750 | 8 |
| 458 | 20230726 | 113700 | 1959995060 | 5750 | 5750 | 5750 | 5750 | 4019 |
| 459 | 20230726 | 113600 | 1936885810 | 5750 | 5740 | 5750 | 5740 | 1217 |
| 460 | 20230726 | 113500 | 1929900200 | 5740 | 5750 | 5750 | 5730 | 439 |
| 461 | 20230726 | 113400 | 1927380080 | 5750 | 5750 | 5750 | 5750 | 7 |
| 462 | 20230726 | 113300 | 1927339830 | 5750 | 5750 | 5750 | 5750 | 16 |
| 463 | 20230726 | 113200 | 1927247830 | 5720 | 5740 | 5750 | 5720 | 861 |
| 464 | 20230726 | 113100 | 1922307360 | 5750 | 5750 | 5750 | 5750 | 233 |
| 465 | 20230726 | 113000 | 1920967610 | 5780 | 5770 | 5780 | 5770 | 310 |
| 466 | 20230726 | 112900 | 1919178410 | 5780 | 5750 | 5780 | 5750 | 4174 |
| 467 | 20230726 | 112800 | 1895090940 | 5750 | 5720 | 5750 | 5720 | 1780 |
| 468 | 20230726 | 112700 | 1884887550 | 5720 | 5700 | 5720 | 5700 | 3671 |
| 469 | 20230726 | 112600 | 1863937960 | 5700 | 5700 | 5700 | 5690 | 2930 |
| 470 | 20230726 | 112500 | 1847254460 | 5700 | 5700 | 5700 | 5700 | 319 |
| 471 | 20230726 | 112400 | 1845436160 | 5700 | 5700 | 5700 | 5700 | 3010 |
| 472 | 20230726 | 112300 | 1828279160 | 5700 | 5690 | 5700 | 5690 | 1920 |
| 473 | 20230726 | 112200 | 1817354350 | 5710 | 5710 | 5710 | 5690 | 334 |
| 474 | 20230726 | 112100 | 1815453850 | 5700 | 5690 | 5700 | 5690 | 2571 |
| 475 | 20230726 | 112000 | 1800823210 | 5690 | 5690 | 5690 | 5690 | 2 |
| 476 | 20230726 | 111900 | 1800811830 | 5690 | 5680 | 5690 | 5680 | 65 |
| 477 | 20230726 | 111800 | 1800442580 | 5680 | 5690 | 5690 | 5680 | 544 |
| 478 | 20230726 | 111700 | 1797347230 | 5700 | 5690 | 5710 | 5690 | 4010 |
| 479 | 20230726 | 111600 | 1774494150 | 5690 | 5700 | 5720 | 5690 | 1162 |
| 480 | 20230726 | 111500 | 1767866470 | 5710 | 5710 | 5710 | 5710 | 13 |
| 481 | 20230726 | 111400 | 1767792240 | 5680 | 5680 | 5710 | 5680 | 1173 |
| 482 | 20230726 | 111300 | 1761123380 | 5680 | 5680 | 5690 | 5680 | 477 |
| 483 | 20230726 | 111200 | 1758413820 | 5680 | 5680 | 5680 | 5670 | 1659 |
| 484 | 20230726 | 111100 | 1749006490 | 5680 | 5680 | 5690 | 5680 | 792 |
| 485 | 20230726 | 111000 | 1744507650 | 5680 | 5670 | 5680 | 5660 | 1978 |
| 486 | 20230726 | 110900 | 1733287700 | 5670 | 5660 | 5720 | 5660 | 2315 |
| 487 | 20230726 | 110800 | 1720137930 | 5660 | 5660 | 5720 | 5660 | 3303 |
| 488 | 20230726 | 110700 | 1701353280 | 5660 | 5670 | 5720 | 5640 | 2700 |
| 489 | 20230726 | 110600 | 1686012670 | 5650 | 5660 | 5690 | 5650 | 2192 |
| 490 | 20230726 | 110500 | 1673596410 | 5630 | 5630 | 5630 | 5610 | 1701 |
| 491 | 20230726 | 110400 | 1664036170 | 5630 | 5640 | 5640 | 5610 | 7216 |
| 492 | 20230726 | 110300 | 1623468330 | 5670 | 5660 | 5670 | 5640 | 1201 |
| 493 | 20230726 | 110200 | 1616686500 | 5660 | 5690 | 5690 | 5640 | 2534 |
| 494 | 20230726 | 110100 | 1602370350 | 5690 | 5640 | 5690 | 5640 | 4863 |
| 495 | 20230726 | 110000 | 1574904490 | 5640 | 5630 | 5640 | 5630 | 1250 |
| 496 | 20230726 | 105900 | 1567866670 | 5630 | 5640 | 5640 | 5630 | 2024 |
| 497 | 20230726 | 105800 | 1556455230 | 5630 | 5630 | 5630 | 5630 | 0 |
| 498 | 20230726 | 105700 | 1556455230 | 5630 | 5630 | 5630 | 5630 | 326 |
| 499 | 20230726 | 105600 | 1554619850 | 5630 | 5670 | 5670 | 5630 | 11410 |
| 500 | 20230726 | 105500 | 1490184790 | 5680 | 5680 | 5680 | 5670 | 2644 |
| 501 | 20230726 | 105400 | 1475180390 | 5680 | 5680 | 5680 | 5680 | 127 |
| 502 | 20230726 | 105300 | 1474459030 | 5680 | 5690 | 5690 | 5680 | 718 |
| 503 | 20230726 | 105200 | 1470375480 | 5690 | 5700 | 5700 | 5690 | 119 |
| 504 | 20230726 | 105100 | 1469697420 | 5700 | 5700 | 5700 | 5690 | 409 |
| 505 | 20230726 | 105000 | 1467369870 | 5700 | 5720 | 5720 | 5690 | 722 |
| 506 | 20230726 | 104900 | 1463253040 | 5710 | 5700 | 5710 | 5690 | 2209 |
| 507 | 20230726 | 104800 | 1450656810 | 5700 | 5700 | 5700 | 5700 | 887 |
| 508 | 20230726 | 104700 | 1445600910 | 5700 | 5700 | 5710 | 5670 | 7127 |
| 509 | 20230726 | 104600 | 1405062560 | 5710 | 5710 | 5710 | 5710 | 190 |
| 510 | 20230726 | 104500 | 1403977660 | 5700 | 5740 | 5740 | 5700 | 1929 |
| 511 | 20230726 | 104400 | 1392934800 | 5740 | 5710 | 5740 | 5710 | 1673 |
| 512 | 20230726 | 104300 | 1383366630 | 5720 | 5740 | 5740 | 5720 | 247 |
| 513 | 20230726 | 104200 | 1381951470 | 5740 | 5730 | 5740 | 5730 | 1174 |
| 514 | 20230726 | 104100 | 1375221590 | 5730 | 5720 | 5760 | 5720 | 1487 |
| 515 | 20230726 | 104000 | 1366692150 | 5720 | 5720 | 5720 | 5720 | 0 |
| 516 | 20230726 | 103900 | 1366692150 | 5720 | 5700 | 5720 | 5700 | 2065 |
| 517 | 20230726 | 103800 | 1354886130 | 5700 | 5710 | 5710 | 5700 | 546 |
| 518 | 20230726 | 103700 | 1351773920 | 5710 | 5710 | 5710 | 5710 | 246 |
| 519 | 20230726 | 103600 | 1350369260 | 5710 | 5710 | 5710 | 5710 | 66 |
| 520 | 20230726 | 103500 | 1349992400 | 5690 | 5700 | 5710 | 5690 | 3303 |
| 521 | 20230726 | 103400 | 1331166840 | 5700 | 5710 | 5720 | 5690 | 3083 |
| 522 | 20230726 | 103300 | 1313583150 | 5720 | 5730 | 5740 | 5700 | 2153 |
| 523 | 20230726 | 103200 | 1301260920 | 5740 | 5730 | 5740 | 5710 | 2365 |
| 524 | 20230726 | 103100 | 1287710750 | 5710 | 5700 | 5730 | 5700 | 163 |
| 525 | 20230726 | 103000 | 1286778480 | 5730 | 5700 | 5730 | 5700 | 2337 |
| 526 | 20230726 | 102900 | 1273424880 | 5690 | 5700 | 5700 | 5690 | 1393 |
| 527 | 20230726 | 102800 | 1265487060 | 5690 | 5720 | 5740 | 5690 | 2788 |
| 528 | 20230726 | 102700 | 1249545120 | 5700 | 5690 | 5720 | 5690 | 5038 |
| 529 | 20230726 | 102600 | 1220817590 | 5700 | 5720 | 5720 | 5700 | 2218 |
| 530 | 20230726 | 102500 | 1208162830 | 5720 | 5740 | 5740 | 5710 | 932 |
| 531 | 20230726 | 102400 | 1202826650 | 5740 | 5770 | 5770 | 5680 | 11475 |
| 532 | 20230726 | 102300 | 1137272690 | 5770 | 5820 | 5820 | 5720 | 9120 |
| 533 | 20230726 | 102200 | 1084614040 | 5810 | 5850 | 5850 | 5810 | 5280 |
| 534 | 20230726 | 102100 | 1053896090 | 5850 | 5840 | 5850 | 5840 | 3102 |
| 535 | 20230726 | 102000 | 1035780340 | 5840 | 5840 | 5840 | 5830 | 1051 |
| 536 | 20230726 | 101900 | 1029650060 | 5840 | 5830 | 5840 | 5830 | 2106 |
| 537 | 20230726 | 101800 | 1017370890 | 5830 | 5820 | 5830 | 5820 | 501 |
| 538 | 20230726 | 101700 | 1014455060 | 5830 | 5830 | 5830 | 5820 | 580 |
| 539 | 20230726 | 101600 | 1011079390 | 5810 | 5820 | 5830 | 5810 | 1498 |
| 540 | 20230726 | 101500 | 1002358670 | 5820 | 5830 | 5830 | 5820 | 287 |
| 541 | 20230726 | 101400 | 1000685860 | 5840 | 5840 | 5840 | 5830 | 341 |
| 542 | 20230726 | 101300 | 998697770 | 5830 | 5850 | 5850 | 5830 | 558 |
| 543 | 20230726 | 101200 | 995442530 | 5850 | 5850 | 5850 | 5840 | 1180 |
| 544 | 20230726 | 101100 | 988547330 | 5840 | 5850 | 5850 | 5840 | 564 |
| 545 | 20230726 | 101000 | 985253090 | 5860 | 5840 | 5870 | 5840 | 9736 |
| 546 | 20230726 | 100900 | 928151560 | 5840 | 5870 | 5870 | 5840 | 7403 |
| 547 | 20230726 | 100800 | 884790010 | 5880 | 5880 | 5880 | 5860 | 1042 |
| 548 | 20230726 | 100700 | 878667730 | 5880 | 5880 | 5880 | 5860 | 1657 |
| 549 | 20230726 | 100600 | 868928460 | 5860 | 5890 | 5890 | 5860 | 2014 |
| 550 | 20230726 | 100500 | 857089550 | 5890 | 5890 | 5890 | 5870 | 832 |
| 551 | 20230726 | 100400 | 852191590 | 5900 | 5900 | 5900 | 5900 | 13 |
| 552 | 20230726 | 100300 | 852114890 | 5900 | 5890 | 5900 | 5860 | 2791 |
| 553 | 20230726 | 100200 | 835693080 | 5890 | 5900 | 5900 | 5890 | 1530 |
| 554 | 20230726 | 100100 | 826666100 | 5900 | 5910 | 5920 | 5900 | 770 |
| 555 | 20230726 | 100000 | 822119190 | 5910 | 5920 | 5920 | 5910 | 21 |
| 556 | 20230726 | 095900 | 821994970 | 5920 | 5910 | 5920 | 5910 | 1137 |
| 557 | 20230726 | 095800 | 815266080 | 5920 | 5920 | 5920 | 5900 | 1747 |
| 558 | 20230726 | 095700 | 804924790 | 5920 | 5920 | 5920 | 5900 | 3965 |
| 559 | 20230726 | 095600 | 781528220 | 5910 | 5910 | 5910 | 5900 | 1827 |
| 560 | 20230726 | 095500 | 770730700 | 5920 | 5910 | 5920 | 5910 | 200 |
| 561 | 20230726 | 095400 | 769548070 | 5910 | 5920 | 5920 | 5900 | 301 |
| 562 | 20230726 | 095300 | 767769120 | 5920 | 5900 | 5920 | 5900 | 1186 |
| 563 | 20230726 | 095200 | 760769620 | 5910 | 5920 | 5920 | 5910 | 476 |
| 564 | 20230726 | 095100 | 757953800 | 5920 | 5930 | 5930 | 5920 | 108 |
| 565 | 20230726 | 095000 | 757314400 | 5930 | 5920 | 5940 | 5920 | 1728 |
| 566 | 20230726 | 094900 | 747070080 | 5890 | 5920 | 5920 | 5890 | 1685 |
| 567 | 20230726 | 094800 | 737128990 | 5920 | 5910 | 5940 | 5900 | 1952 |
| 568 | 20230726 | 094700 | 725596690 | 5920 | 5940 | 5940 | 5920 | 311 |
| 569 | 20230726 | 094600 | 723755490 | 5950 | 5950 | 5970 | 5920 | 706 |
| 570 | 20230726 | 094500 | 719565700 | 5920 | 5950 | 5950 | 5900 | 11579 |
| 571 | 20230726 | 094400 | 651025210 | 5950 | 5950 | 5950 | 5940 | 1283 |
| 572 | 20230726 | 094300 | 643400870 | 5960 | 5980 | 5980 | 5960 | 722 |
| 573 | 20230726 | 094200 | 639092440 | 5980 | 5970 | 5980 | 5970 | 149 |
| 574 | 20230726 | 094100 | 638202860 | 5970 | 6000 | 6000 | 5960 | 1223 |
| 575 | 20230726 | 094000 | 630891380 | 6000 | 6000 | 6000 | 6000 | 136 |
| 576 | 20230726 | 093900 | 630075380 | 6010 | 6010 | 6010 | 6000 | 1913 |
| 577 | 20230726 | 093800 | 618597360 | 6010 | 5990 | 6010 | 5980 | 846 |
| 578 | 20230726 | 093700 | 613522590 | 5990 | 6040 | 6040 | 5990 | 2208 |
| 579 | 20230726 | 093600 | 600245750 | 6040 | 5990 | 6040 | 5990 | 4523 |
| 580 | 20230726 | 093500 | 573097630 | 5990 | 5990 | 5990 | 5980 | 711 |
| 581 | 20230726 | 093400 | 568841580 | 5990 | 5980 | 5990 | 5970 | 1217 |
| 582 | 20230726 | 093300 | 561563820 | 5980 | 5960 | 5980 | 5950 | 6192 |
| 583 | 20230726 | 093200 | 524652830 | 5960 | 5990 | 5990 | 5950 | 3235 |
| 584 | 20230726 | 093100 | 505345580 | 6000 | 6000 | 6010 | 6000 | 753 |
| 585 | 20230726 | 093000 | 500827560 | 6010 | 6010 | 6010 | 5990 | 351 |
| 586 | 20230726 | 092900 | 498721730 | 6000 | 6000 | 6010 | 6000 | 360 |
| 587 | 20230726 | 092800 | 496561720 | 6000 | 6010 | 6010 | 5990 | 1088 |
| 588 | 20230726 | 092700 | 490033290 | 6010 | 6030 | 6030 | 6010 | 191 |
| 589 | 20230726 | 092600 | 488882020 | 6030 | 6000 | 6030 | 6000 | 3721 |
| 590 | 20230726 | 092500 | 466542470 | 6000 | 6010 | 6010 | 6000 | 754 |
| 591 | 20230726 | 092400 | 462018400 | 6000 | 5980 | 6010 | 5960 | 2332 |
| 592 | 20230726 | 092300 | 448073390 | 5990 | 6070 | 6070 | 5980 | 1858 |
| 593 | 20230726 | 092200 | 436901340 | 6040 | 6030 | 6070 | 6030 | 2957 |
| 594 | 20230726 | 092100 | 419053750 | 6030 | 6000 | 6030 | 5990 | 2113 |
| 595 | 20230726 | 092000 | 406353030 | 6000 | 6000 | 6010 | 5990 | 709 |
| 596 | 20230726 | 091900 | 402100560 | 6010 | 6010 | 6010 | 5990 | 790 |
| 597 | 20230726 | 091800 | 397364570 | 6010 | 6030 | 6030 | 6000 | 330 |
| 598 | 20230726 | 091700 | 395381410 | 6020 | 6010 | 6030 | 6010 | 1133 |
| 599 | 20230726 | 091600 | 388556250 | 6020 | 6030 | 6030 | 6020 | 185 |
| 600 | 20230726 | 091500 | 387442510 | 6020 | 6020 | 6080 | 6020 | 2089 |
| 601 | 20230726 | 091400 | 374828430 | 6020 | 6040 | 6100 | 6020 | 2792 |
| 602 | 20230726 | 091300 | 357930490 | 6040 | 6040 | 6040 | 6010 | 426 |
| 603 | 20230726 | 091200 | 355360380 | 6040 | 6060 | 6080 | 6030 | 430 |
| 604 | 20230726 | 091100 | 352752740 | 6060 | 6020 | 6080 | 6020 | 4286 |
| 605 | 20230726 | 091000 | 326834220 | 5970 | 6030 | 6030 | 5970 | 5352 |
| 606 | 20230726 | 090900 | 294820290 | 6030 | 6090 | 6120 | 5990 | 2776 |
| 607 | 20230726 | 090800 | 278004000 | 6080 | 5990 | 6080 | 5960 | 3319 |
| 608 | 20230726 | 090700 | 258000380 | 5990 | 5990 | 6000 | 5960 | 2646 |
| 609 | 20230726 | 090600 | 242164250 | 6000 | 5990 | 6000 | 5940 | 6408 |
| 610 | 20230726 | 090500 | 203879500 | 5990 | 5990 | 6030 | 5980 | 3280 |
| 611 | 20230726 | 090400 | 184209610 | 6000 | 6010 | 6040 | 5980 | 4804 |
| 612 | 20230726 | 090300 | 155397610 | 6010 | 6040 | 6040 | 6000 | 7031 |
| 613 | 20230726 | 090200 | 113138680 | 6020 | 6080 | 6080 | 6020 | 3731 |
| 614 | 20230726 | 090100 | 90598440 | 6080 | 6120 | 6140 | 6080 | 6781 |
| 615 | 20230726 | 090000 | 49169860 | 6120 | 6250 | 6250 | 6120 | 7909 |