31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 5873 |
| 3 | 20230726 | 193000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 4 | 20230726 | 192900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 5 | 20230726 | 192800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 6 | 20230726 | 192700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 7 | 20230726 | 192600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 8 | 20230726 | 192500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 9 | 20230726 | 192400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 10 | 20230726 | 192300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 11 | 20230726 | 192200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 12 | 20230726 | 192100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 13 | 20230726 | 192000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 14 | 20230726 | 191900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 15 | 20230726 | 191800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 16 | 20230726 | 191700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 17 | 20230726 | 191600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 18 | 20230726 | 191500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 19 | 20230726 | 191400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 20 | 20230726 | 191300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 21 | 20230726 | 191200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 22 | 20230726 | 191100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 23 | 20230726 | 191000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 24 | 20230726 | 190900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 25 | 20230726 | 190800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 26 | 20230726 | 190700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 27 | 20230726 | 190600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 28 | 20230726 | 190500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 29 | 20230726 | 190400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 30 | 20230726 | 190300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 31 | 20230726 | 190200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 32 | 20230726 | 190100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 5873 |
| 33 | 20230726 | 190000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 34 | 20230726 | 185900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 35 | 20230726 | 185800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 36 | 20230726 | 185700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 37 | 20230726 | 185600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 38 | 20230726 | 185500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 39 | 20230726 | 185400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 40 | 20230726 | 185300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 41 | 20230726 | 185200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 42 | 20230726 | 185100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 43 | 20230726 | 185000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 44 | 20230726 | 184900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 45 | 20230726 | 184800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 46 | 20230726 | 184700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 47 | 20230726 | 184600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 48 | 20230726 | 184500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 49 | 20230726 | 184400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 50 | 20230726 | 184300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 51 | 20230726 | 184200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 52 | 20230726 | 184100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 53 | 20230726 | 184000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 54 | 20230726 | 183900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 55 | 20230726 | 183800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 56 | 20230726 | 183700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 57 | 20230726 | 183600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 58 | 20230726 | 183500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 59 | 20230726 | 183400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 60 | 20230726 | 183300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 61 | 20230726 | 183200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 62 | 20230726 | 183100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 5873 |
| 63 | 20230726 | 183000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 64 | 20230726 | 182900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 65 | 20230726 | 182800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 66 | 20230726 | 182700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 67 | 20230726 | 182600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 68 | 20230726 | 182500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 69 | 20230726 | 182400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 70 | 20230726 | 182300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 71 | 20230726 | 182200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 72 | 20230726 | 182100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 73 | 20230726 | 182000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 74 | 20230726 | 181900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 75 | 20230726 | 181800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 76 | 20230726 | 181700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 77 | 20230726 | 181600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 78 | 20230726 | 181500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 79 | 20230726 | 181400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 80 | 20230726 | 181300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 81 | 20230726 | 181200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 82 | 20230726 | 181100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 83 | 20230726 | 181000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 84 | 20230726 | 180900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 85 | 20230726 | 180800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 86 | 20230726 | 180700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 87 | 20230726 | 180600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 88 | 20230726 | 180500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 89 | 20230726 | 180400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 90 | 20230726 | 180300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 91 | 20230726 | 180200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 92 | 20230726 | 180100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 5873 |
| 93 | 20230726 | 180000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 94 | 20230726 | 175900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 95 | 20230726 | 175800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 96 | 20230726 | 175700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 97 | 20230726 | 175600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 98 | 20230726 | 175500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 99 | 20230726 | 175400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 100 | 20230726 | 175300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 101 | 20230726 | 175200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 102 | 20230726 | 175100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 103 | 20230726 | 175000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 104 | 20230726 | 174900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 105 | 20230726 | 174800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 106 | 20230726 | 174700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 107 | 20230726 | 174600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 108 | 20230726 | 174500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 109 | 20230726 | 174400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 110 | 20230726 | 174300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 111 | 20230726 | 174200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 112 | 20230726 | 174100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 113 | 20230726 | 174000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 114 | 20230726 | 173900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 115 | 20230726 | 173800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 116 | 20230726 | 173700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 117 | 20230726 | 173600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 118 | 20230726 | 173500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 119 | 20230726 | 173400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 120 | 20230726 | 173300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 121 | 20230726 | 173200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 122 | 20230726 | 173100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 5873 |
| 123 | 20230726 | 173000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 124 | 20230726 | 172900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 125 | 20230726 | 172800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 126 | 20230726 | 172700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 127 | 20230726 | 172600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 128 | 20230726 | 172500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 129 | 20230726 | 172400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 130 | 20230726 | 172300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 131 | 20230726 | 172200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 132 | 20230726 | 172100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 133 | 20230726 | 172000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 134 | 20230726 | 171900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 135 | 20230726 | 171800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 136 | 20230726 | 171700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 137 | 20230726 | 171600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 138 | 20230726 | 171500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 139 | 20230726 | 171400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 140 | 20230726 | 171300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 141 | 20230726 | 171200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 142 | 20230726 | 171100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 143 | 20230726 | 171000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 144 | 20230726 | 170900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 145 | 20230726 | 170800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 146 | 20230726 | 170700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 147 | 20230726 | 170600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 148 | 20230726 | 170500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 149 | 20230726 | 170400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 150 | 20230726 | 170300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 151 | 20230726 | 170200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 152 | 20230726 | 170100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 5873 |
| 153 | 20230726 | 170000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 154 | 20230726 | 165900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 155 | 20230726 | 165800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 156 | 20230726 | 165700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 157 | 20230726 | 165600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 158 | 20230726 | 165500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 159 | 20230726 | 165400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 160 | 20230726 | 165300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 161 | 20230726 | 165200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 162 | 20230726 | 165100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 163 | 20230726 | 165000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 164 | 20230726 | 164900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 165 | 20230726 | 164800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 166 | 20230726 | 164700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 167 | 20230726 | 164600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 168 | 20230726 | 164500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 169 | 20230726 | 164400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 170 | 20230726 | 164300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 171 | 20230726 | 164200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 172 | 20230726 | 164100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 173 | 20230726 | 164000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 174 | 20230726 | 163900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 175 | 20230726 | 163800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 176 | 20230726 | 163700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 177 | 20230726 | 163600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 178 | 20230726 | 163500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 179 | 20230726 | 163400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 180 | 20230726 | 163300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 181 | 20230726 | 163200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 182 | 20230726 | 163100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 5873 |
| 183 | 20230726 | 163000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 184 | 20230726 | 162900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 185 | 20230726 | 162800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 186 | 20230726 | 162700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 187 | 20230726 | 162600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 188 | 20230726 | 162500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 189 | 20230726 | 162400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 190 | 20230726 | 162300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 191 | 20230726 | 162200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 192 | 20230726 | 162100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 193 | 20230726 | 162000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 194 | 20230726 | 161900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 195 | 20230726 | 161800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 196 | 20230726 | 161700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 197 | 20230726 | 161600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 198 | 20230726 | 161500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 199 | 20230726 | 161400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 200 | 20230726 | 161300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 201 | 20230726 | 161200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 202 | 20230726 | 161100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 203 | 20230726 | 161000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 204 | 20230726 | 160900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 205 | 20230726 | 160800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 206 | 20230726 | 160700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 207 | 20230726 | 160600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 208 | 20230726 | 160500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 209 | 20230726 | 160400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 210 | 20230726 | 160300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 211 | 20230726 | 160200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 212 | 20230726 | 160100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 5873 |
| 213 | 20230726 | 160000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 214 | 20230726 | 155900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 215 | 20230726 | 155800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 216 | 20230726 | 155700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 217 | 20230726 | 155600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 218 | 20230726 | 155500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 219 | 20230726 | 155400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 220 | 20230726 | 155300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 221 | 20230726 | 155200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 222 | 20230726 | 155100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 223 | 20230726 | 155000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 224 | 20230726 | 154900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 225 | 20230726 | 154800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 226 | 20230726 | 154700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 227 | 20230726 | 154600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 228 | 20230726 | 154500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 229 | 20230726 | 154400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 230 | 20230726 | 154300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 231 | 20230726 | 154200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 232 | 20230726 | 154100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 233 | 20230726 | 154000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 234 | 20230726 | 153900 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 235 | 20230726 | 153800 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 236 | 20230726 | 153700 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 237 | 20230726 | 153600 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 238 | 20230726 | 153500 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 239 | 20230726 | 153400 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 240 | 20230726 | 153300 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 241 | 20230726 | 153200 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 0 |
| 242 | 20230726 | 153100 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 5873 |
| 243 | 20230726 | 153000 | 1429569160 | 5210 | 5210 | 5210 | 5210 | 5873 |
| 244 | 20230726 | 152900 | 1398970830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 245 | 20230726 | 152800 | 1398970830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 246 | 20230726 | 152700 | 1398970830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 247 | 20230726 | 152600 | 1398970830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 248 | 20230726 | 152500 | 1398970830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 249 | 20230726 | 152400 | 1398970830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 250 | 20230726 | 152300 | 1398970830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 251 | 20230726 | 152200 | 1398970830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 252 | 20230726 | 152100 | 1398970830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 253 | 20230726 | 152000 | 1398970830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 254 | 20230726 | 151900 | 1398970830 | 5220 | 5250 | 5290 | 5220 | 3752 |
| 255 | 20230726 | 151800 | 1379180030 | 5290 | 5250 | 5290 | 5250 | 29 |
| 256 | 20230726 | 151700 | 1379027700 | 5300 | 5260 | 5300 | 5260 | 157 |
| 257 | 20230726 | 151600 | 1378201600 | 5250 | 5250 | 5250 | 5250 | 150 |
| 258 | 20230726 | 151500 | 1377414100 | 5260 | 5260 | 5260 | 5260 | 48 |
| 259 | 20230726 | 151400 | 1377161620 | 5330 | 5260 | 5330 | 5260 | 31 |
| 260 | 20230726 | 151300 | 1376998490 | 5380 | 5230 | 5380 | 5230 | 2002 |
| 261 | 20230726 | 151200 | 1366376500 | 5230 | 5200 | 5230 | 5200 | 366 |
| 262 | 20230726 | 151100 | 1364473240 | 5200 | 5230 | 5230 | 5200 | 240 |
| 263 | 20230726 | 151000 | 1363225210 | 5200 | 5210 | 5230 | 5200 | 3428 |
| 264 | 20230726 | 150900 | 1345398310 | 5210 | 5210 | 5210 | 5210 | 1 |
| 265 | 20230726 | 150800 | 1345393100 | 5200 | 5230 | 5230 | 5200 | 60 |
| 266 | 20230726 | 150700 | 1345080900 | 5210 | 5230 | 5230 | 5210 | 50 |
| 267 | 20230726 | 150600 | 1344819560 | 5230 | 5230 | 5230 | 5230 | 2 |
| 268 | 20230726 | 150500 | 1344809100 | 5210 | 5210 | 5210 | 5210 | 274 |
| 269 | 20230726 | 150400 | 1343381560 | 5210 | 5210 | 5210 | 5210 | 0 |
| 270 | 20230726 | 150300 | 1343381560 | 5210 | 5220 | 5230 | 5200 | 1251 |
| 271 | 20230726 | 150200 | 1336868190 | 5250 | 5250 | 5250 | 5250 | 0 |
| 272 | 20230726 | 150100 | 1336868190 | 5250 | 5250 | 5250 | 5250 | 1 |
| 273 | 20230726 | 150000 | 1336862940 | 5260 | 5260 | 5260 | 5220 | 523 |
| 274 | 20230726 | 145900 | 1334132760 | 5210 | 5220 | 5220 | 5210 | 1252 |
| 275 | 20230726 | 145800 | 1327607320 | 5260 | 5260 | 5260 | 5260 | 0 |
| 276 | 20230726 | 145700 | 1327607320 | 5260 | 5260 | 5260 | 5260 | 1 |
| 277 | 20230726 | 145600 | 1327602060 | 5230 | 5240 | 5260 | 5210 | 1583 |
| 278 | 20230726 | 145500 | 1319316610 | 5210 | 5210 | 5210 | 5210 | 0 |
| 279 | 20230726 | 145400 | 1319316610 | 5210 | 5240 | 5240 | 5210 | 147 |
| 280 | 20230726 | 145300 | 1318550210 | 5240 | 5240 | 5240 | 5240 | 0 |
| 281 | 20230726 | 145200 | 1318550210 | 5240 | 5240 | 5240 | 5240 | 2 |
| 282 | 20230726 | 145100 | 1318539730 | 5260 | 5260 | 5260 | 5260 | 0 |
| 283 | 20230726 | 145000 | 1318539730 | 5260 | 5230 | 5260 | 5210 | 134 |
| 284 | 20230726 | 144900 | 1317841430 | 5260 | 5230 | 5260 | 5220 | 423 |
| 285 | 20230726 | 144800 | 1315631190 | 5260 | 5260 | 5260 | 5260 | 0 |
| 286 | 20230726 | 144700 | 1315631190 | 5260 | 5240 | 5260 | 5240 | 245 |
| 287 | 20230726 | 144600 | 1314347370 | 5270 | 5270 | 5270 | 5240 | 367 |
| 288 | 20230726 | 144500 | 1312423600 | 5260 | 5290 | 5290 | 5260 | 6 |
| 289 | 20230726 | 144400 | 1312392010 | 5260 | 5260 | 5260 | 5260 | 504 |
| 290 | 20230726 | 144300 | 1309740970 | 5290 | 5290 | 5290 | 5290 | 0 |
| 291 | 20230726 | 144200 | 1309740970 | 5290 | 5290 | 5290 | 5290 | 95 |
| 292 | 20230726 | 144100 | 1309238420 | 5300 | 5290 | 5300 | 5290 | 952 |
| 293 | 20230726 | 144000 | 1304195040 | 5280 | 5270 | 5280 | 5270 | 600 |
| 294 | 20230726 | 143900 | 1301030820 | 5270 | 5250 | 5270 | 5250 | 57 |
| 295 | 20230726 | 143800 | 1300731530 | 5270 | 5250 | 5270 | 5250 | 46 |
| 296 | 20230726 | 143700 | 1300490010 | 5250 | 5250 | 5250 | 5250 | 51 |
| 297 | 20230726 | 143600 | 1300222260 | 5270 | 5270 | 5270 | 5270 | 900 |
| 298 | 20230726 | 143500 | 1295479260 | 5270 | 5260 | 5270 | 5250 | 171 |
| 299 | 20230726 | 143400 | 1294580090 | 5260 | 5260 | 5260 | 5260 | 0 |
| 300 | 20230726 | 143300 | 1294580090 | 5260 | 5230 | 5260 | 5220 | 291 |
| 301 | 20230726 | 143200 | 1293052830 | 5260 | 5260 | 5260 | 5260 | 1 |
| 302 | 20230726 | 143100 | 1293047570 | 5230 | 5230 | 5230 | 5230 | 100 |
| 303 | 20230726 | 143000 | 1292524570 | 5260 | 5260 | 5260 | 5260 | 0 |
| 304 | 20230726 | 142900 | 1292524570 | 5260 | 5260 | 5260 | 5260 | 1 |
| 305 | 20230726 | 142800 | 1292519310 | 5260 | 5260 | 5260 | 5260 | 0 |
| 306 | 20230726 | 142700 | 1292519310 | 5260 | 5250 | 5260 | 5250 | 190 |
| 307 | 20230726 | 142600 | 1291521800 | 5250 | 5250 | 5250 | 5250 | 0 |
| 308 | 20230726 | 142500 | 1291521800 | 5250 | 5250 | 5250 | 5250 | 1 |
| 309 | 20230726 | 142400 | 1291516550 | 5220 | 5220 | 5220 | 5220 | 52 |
| 310 | 20230726 | 142300 | 1291245110 | 5220 | 5220 | 5220 | 5220 | 10 |
| 311 | 20230726 | 142200 | 1291192910 | 5220 | 5220 | 5220 | 5220 | 2 |
| 312 | 20230726 | 142100 | 1291182470 | 5220 | 5270 | 5270 | 5210 | 1163 |
| 313 | 20230726 | 142000 | 1285113600 | 5270 | 5270 | 5270 | 5270 | 0 |
| 314 | 20230726 | 141900 | 1285113600 | 5270 | 5260 | 5270 | 5240 | 284 |
| 315 | 20230726 | 141800 | 1283625120 | 5270 | 5270 | 5270 | 5270 | 1 |
| 316 | 20230726 | 141700 | 1283619850 | 5240 | 5260 | 5270 | 5240 | 105 |
| 317 | 20230726 | 141600 | 1283069570 | 5240 | 5210 | 5240 | 5200 | 1828 |
| 318 | 20230726 | 141500 | 1273547010 | 5210 | 5220 | 5220 | 5210 | 16 |
| 319 | 20230726 | 141400 | 1273463640 | 5230 | 5230 | 5230 | 5230 | 61 |
| 320 | 20230726 | 141300 | 1273144610 | 5230 | 5230 | 5230 | 5230 | 0 |
| 321 | 20230726 | 141200 | 1273144610 | 5230 | 5230 | 5230 | 5230 | 5 |
| 322 | 20230726 | 141100 | 1273118460 | 5230 | 5230 | 5230 | 5230 | 1 |
| 323 | 20230726 | 141000 | 1273113230 | 5190 | 5200 | 5200 | 5190 | 162 |
| 324 | 20230726 | 140900 | 1272271450 | 5230 | 5200 | 5230 | 5190 | 465 |
| 325 | 20230726 | 140800 | 1269857860 | 5240 | 5240 | 5240 | 5240 | 1 |
| 326 | 20230726 | 140700 | 1269852620 | 5240 | 5210 | 5240 | 5190 | 1254 |
| 327 | 20230726 | 140600 | 1263333060 | 5240 | 5210 | 5240 | 5200 | 726 |
| 328 | 20230726 | 140500 | 1259553040 | 5240 | 5240 | 5240 | 5240 | 0 |
| 329 | 20230726 | 140400 | 1259553040 | 5240 | 5240 | 5240 | 5240 | 1485 |
| 330 | 20230726 | 140300 | 1251771640 | 5240 | 5220 | 5240 | 5210 | 797 |
| 331 | 20230726 | 140200 | 1247606380 | 5240 | 5240 | 5240 | 5240 | 0 |
| 332 | 20230726 | 140100 | 1247606380 | 5240 | 5240 | 5240 | 5240 | 2 |
| 333 | 20230726 | 140000 | 1247595900 | 5240 | 5240 | 5240 | 5240 | 0 |
| 334 | 20230726 | 135900 | 1247595900 | 5240 | 5240 | 5240 | 5240 | 84 |
| 335 | 20230726 | 135800 | 1247155740 | 5200 | 5210 | 5210 | 5200 | 659 |
| 336 | 20230726 | 135700 | 1243725790 | 5240 | 5240 | 5240 | 5210 | 1124 |
| 337 | 20230726 | 135600 | 1237867530 | 5240 | 5240 | 5240 | 5240 | 0 |
| 338 | 20230726 | 135500 | 1237867530 | 5240 | 5220 | 5240 | 5210 | 609 |
| 339 | 20230726 | 135400 | 1234689210 | 5220 | 5230 | 5230 | 5220 | 1135 |
| 340 | 20230726 | 135300 | 1228760660 | 5280 | 5230 | 5280 | 5230 | 94 |
| 341 | 20230726 | 135200 | 1228265190 | 5230 | 5230 | 5230 | 5230 | 250 |
| 342 | 20230726 | 135100 | 1226957690 | 5280 | 5300 | 5300 | 5240 | 551 |
| 343 | 20230726 | 135000 | 1224065880 | 5240 | 5270 | 5270 | 5240 | 65 |
| 344 | 20230726 | 134900 | 1223725240 | 5310 | 5310 | 5310 | 5310 | 76 |
| 345 | 20230726 | 134800 | 1223321680 | 5270 | 5270 | 5270 | 5270 | 1004 |
| 346 | 20230726 | 134700 | 1218030600 | 5270 | 5270 | 5270 | 5270 | 708 |
| 347 | 20230726 | 134600 | 1214299440 | 5270 | 5270 | 5270 | 5270 | 358 |
| 348 | 20230726 | 134500 | 1212412780 | 5270 | 5270 | 5270 | 5270 | 18 |
| 349 | 20230726 | 134400 | 1212317920 | 5270 | 5250 | 5270 | 5230 | 62 |
| 350 | 20230726 | 134300 | 1211991350 | 5270 | 5270 | 5270 | 5270 | 20 |
| 351 | 20230726 | 134200 | 1211885950 | 5220 | 5260 | 5260 | 5220 | 1307 |
| 352 | 20230726 | 134100 | 1205057890 | 5270 | 5270 | 5270 | 5260 | 21 |
| 353 | 20230726 | 134000 | 1204947230 | 5270 | 5260 | 5310 | 5260 | 91 |
| 354 | 20230726 | 133900 | 1204465390 | 5310 | 5300 | 5320 | 5300 | 224 |
| 355 | 20230726 | 133800 | 1203277390 | 5320 | 5290 | 5320 | 5290 | 134 |
| 356 | 20230726 | 133700 | 1202566820 | 5300 | 5310 | 5310 | 5300 | 44 |
| 357 | 20230726 | 133600 | 1202333460 | 5300 | 5300 | 5300 | 5300 | 271 |
| 358 | 20230726 | 133500 | 1200897160 | 5240 | 5280 | 5290 | 5240 | 873 |
| 359 | 20230726 | 133400 | 1196291650 | 5290 | 5280 | 5290 | 5280 | 15 |
| 360 | 20230726 | 133300 | 1196212360 | 5280 | 5270 | 5280 | 5240 | 1532 |
| 361 | 20230726 | 133200 | 1188150300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 362 | 20230726 | 133100 | 1188150300 | 5270 | 5270 | 5270 | 5270 | 89 |
| 363 | 20230726 | 133000 | 1187681270 | 5280 | 5280 | 5280 | 5280 | 0 |
| 364 | 20230726 | 132900 | 1187681270 | 5280 | 5280 | 5280 | 5280 | 74 |
| 365 | 20230726 | 132800 | 1187290550 | 5280 | 5240 | 5280 | 5240 | 9 |
| 366 | 20230726 | 132700 | 1187243070 | 5280 | 5230 | 5290 | 5230 | 178 |
| 367 | 20230726 | 132600 | 1186307660 | 5270 | 5290 | 5290 | 5270 | 67 |
| 368 | 20230726 | 132500 | 1185954380 | 5290 | 5270 | 5290 | 5270 | 21 |
| 369 | 20230726 | 132400 | 1185843330 | 5230 | 5240 | 5240 | 5230 | 750 |
| 370 | 20230726 | 132300 | 1181920500 | 5300 | 5300 | 5300 | 5300 | 85 |
| 371 | 20230726 | 132200 | 1181470000 | 5300 | 5290 | 5300 | 5290 | 3 |
| 372 | 20230726 | 132100 | 1181454120 | 5300 | 5290 | 5300 | 5290 | 78 |
| 373 | 20230726 | 132000 | 1181041290 | 5290 | 5290 | 5290 | 5290 | 8 |
| 374 | 20230726 | 131900 | 1180998970 | 5270 | 5230 | 5280 | 5230 | 440 |
| 375 | 20230726 | 131800 | 1178683370 | 5270 | 5270 | 5270 | 5270 | 58 |
| 376 | 20230726 | 131700 | 1178377710 | 5270 | 5240 | 5270 | 5220 | 826 |
| 377 | 20230726 | 131600 | 1174055690 | 5280 | 5270 | 5280 | 5270 | 157 |
| 378 | 20230726 | 131500 | 1173227580 | 5270 | 5220 | 5270 | 5220 | 3491 |
| 379 | 20230726 | 131400 | 1154970460 | 5220 | 5230 | 5230 | 5220 | 787 |
| 380 | 20230726 | 131300 | 1150859650 | 5220 | 5220 | 5230 | 5220 | 537 |
| 381 | 20230726 | 131200 | 1148056350 | 5220 | 5210 | 5220 | 5210 | 2057 |
| 382 | 20230726 | 131100 | 1137319480 | 5210 | 5220 | 5220 | 5170 | 147 |
| 383 | 20230726 | 131000 | 1136558200 | 5220 | 5220 | 5220 | 5220 | 57 |
| 384 | 20230726 | 130900 | 1136260660 | 5220 | 5200 | 5220 | 5200 | 317 |
| 385 | 20230726 | 130800 | 1134611900 | 5200 | 5160 | 5200 | 5160 | 120 |
| 386 | 20230726 | 130700 | 1133990380 | 5160 | 5170 | 5200 | 5160 | 797 |
| 387 | 20230726 | 130600 | 1129875760 | 5200 | 5200 | 5200 | 5200 | 9 |
| 388 | 20230726 | 130500 | 1129828960 | 5170 | 5160 | 5170 | 5160 | 335 |
| 389 | 20230726 | 130400 | 1128099480 | 5170 | 5200 | 5200 | 5170 | 12 |
| 390 | 20230726 | 130300 | 1128037140 | 5200 | 5200 | 5200 | 5200 | 1447 |
| 391 | 20230726 | 130200 | 1120512740 | 5200 | 5190 | 5200 | 5160 | 6125 |
| 392 | 20230726 | 130100 | 1088700880 | 5190 | 5180 | 5190 | 5180 | 188 |
| 393 | 20230726 | 130000 | 1087726300 | 5180 | 5210 | 5210 | 5170 | 10874 |
| 394 | 20230726 | 125900 | 1031194470 | 5200 | 5230 | 5230 | 5200 | 1441 |
| 395 | 20230726 | 125800 | 1023693670 | 5230 | 5210 | 5230 | 5210 | 305 |
| 396 | 20230726 | 125700 | 1022102720 | 5230 | 5210 | 5230 | 5200 | 2148 |
| 397 | 20230726 | 125600 | 1010928310 | 5230 | 5230 | 5230 | 5230 | 95 |
| 398 | 20230726 | 125500 | 1010431460 | 5230 | 5210 | 5240 | 5210 | 324 |
| 399 | 20230726 | 125400 | 1008741270 | 5240 | 5220 | 5240 | 5220 | 115 |
| 400 | 20230726 | 125300 | 1008140870 | 5240 | 5240 | 5240 | 5210 | 1454 |
| 401 | 20230726 | 125200 | 1000562110 | 5240 | 5270 | 5270 | 5210 | 463 |
| 402 | 20230726 | 125100 | 998143730 | 5260 | 5260 | 5260 | 5260 | 24 |
| 403 | 20230726 | 125000 | 998017490 | 5260 | 5260 | 5260 | 5250 | 72 |
| 404 | 20230726 | 124900 | 997638870 | 5260 | 5260 | 5260 | 5260 | 16 |
| 405 | 20230726 | 124800 | 997554710 | 5260 | 5250 | 5260 | 5250 | 58 |
| 406 | 20230726 | 124700 | 997249640 | 5240 | 5240 | 5240 | 5240 | 240 |
| 407 | 20230726 | 124600 | 995992040 | 5210 | 5230 | 5230 | 5210 | 307 |
| 408 | 20230726 | 124500 | 994391330 | 5260 | 5230 | 5260 | 5220 | 2223 |
| 409 | 20230726 | 124400 | 982767370 | 5270 | 5270 | 5270 | 5270 | 62 |
| 410 | 20230726 | 124300 | 982440630 | 5260 | 5260 | 5260 | 5260 | 23 |
| 411 | 20230726 | 124200 | 982319650 | 5260 | 5260 | 5260 | 5220 | 316 |
| 412 | 20230726 | 124100 | 980667390 | 5260 | 5260 | 5260 | 5260 | 206 |
| 413 | 20230726 | 124000 | 979583830 | 5270 | 5270 | 5270 | 5270 | 5 |
| 414 | 20230726 | 123900 | 979557480 | 5270 | 5240 | 5270 | 5240 | 570 |
| 415 | 20230726 | 123800 | 976568970 | 5240 | 5240 | 5240 | 5240 | 501 |
| 416 | 20230726 | 123700 | 973943730 | 5240 | 5240 | 5240 | 5240 | 79 |
| 417 | 20230726 | 123600 | 973529770 | 5210 | 5240 | 5270 | 5210 | 2001 |
| 418 | 20230726 | 123500 | 963034930 | 5220 | 5240 | 5240 | 5220 | 378 |
| 419 | 20230726 | 123400 | 961060030 | 5240 | 5240 | 5240 | 5210 | 1661 |
| 420 | 20230726 | 123300 | 952384660 | 5210 | 5240 | 5270 | 5210 | 1995 |
| 421 | 20230726 | 123200 | 941973390 | 5270 | 5240 | 5270 | 5230 | 111 |
| 422 | 20230726 | 123100 | 941392810 | 5270 | 5270 | 5270 | 5270 | 353 |
| 423 | 20230726 | 123000 | 939532500 | 5240 | 5240 | 5240 | 5240 | 0 |
| 424 | 20230726 | 122900 | 939532500 | 5240 | 5260 | 5270 | 5240 | 380 |
| 425 | 20230726 | 122800 | 937539750 | 5250 | 5260 | 5260 | 5250 | 13 |
| 426 | 20230726 | 122700 | 937471380 | 5260 | 5240 | 5260 | 5240 | 1030 |
| 427 | 20230726 | 122600 | 932074100 | 5230 | 5220 | 5240 | 5220 | 197 |
| 428 | 20230726 | 122500 | 931044430 | 5240 | 5240 | 5240 | 5230 | 24 |
| 429 | 20230726 | 122400 | 930918680 | 5240 | 5240 | 5240 | 5240 | 58 |
| 430 | 20230726 | 122300 | 930614760 | 5240 | 5230 | 5240 | 5230 | 8 |
| 431 | 20230726 | 122200 | 930572870 | 5240 | 5240 | 5240 | 5240 | 84 |
| 432 | 20230726 | 122100 | 930132710 | 5240 | 5240 | 5240 | 5240 | 3 |
| 433 | 20230726 | 122000 | 930116990 | 5240 | 5240 | 5240 | 5240 | 572 |
| 434 | 20230726 | 121900 | 927119710 | 5210 | 5220 | 5220 | 5210 | 2242 |
| 435 | 20230726 | 121800 | 915424610 | 5260 | 5230 | 5260 | 5230 | 128 |
| 436 | 20230726 | 121700 | 914752740 | 5230 | 5240 | 5240 | 5230 | 452 |
| 437 | 20230726 | 121600 | 912387580 | 5260 | 5260 | 5260 | 5240 | 88 |
| 438 | 20230726 | 121500 | 911924900 | 5240 | 5260 | 5260 | 5240 | 120 |
| 439 | 20230726 | 121400 | 911295720 | 5260 | 5250 | 5260 | 5250 | 786 |
| 440 | 20230726 | 121300 | 907168980 | 5240 | 5240 | 5250 | 5240 | 204 |
| 441 | 20230726 | 121200 | 906100010 | 5250 | 5240 | 5250 | 5240 | 26 |
| 442 | 20230726 | 121100 | 905963610 | 5250 | 5240 | 5250 | 5240 | 62 |
| 443 | 20230726 | 121000 | 905638150 | 5240 | 5240 | 5250 | 5240 | 829 |
| 444 | 20230726 | 120900 | 901293940 | 5250 | 5270 | 5270 | 5250 | 68 |
| 445 | 20230726 | 120800 | 900935720 | 5270 | 5250 | 5270 | 5250 | 16 |
| 446 | 20230726 | 120700 | 900851420 | 5260 | 5260 | 5260 | 5260 | 61 |
| 447 | 20230726 | 120600 | 900530560 | 5260 | 5260 | 5260 | 5260 | 19 |
| 448 | 20230726 | 120500 | 900430620 | 5260 | 5260 | 5270 | 5250 | 85 |
| 449 | 20230726 | 120400 | 899983700 | 5250 | 5250 | 5250 | 5250 | 1 |
| 450 | 20230726 | 120300 | 899978450 | 5250 | 5270 | 5270 | 5250 | 98 |
| 451 | 20230726 | 120200 | 899462770 | 5270 | 5270 | 5270 | 5250 | 83 |
| 452 | 20230726 | 120100 | 899026360 | 5260 | 5270 | 5270 | 5260 | 77 |
| 453 | 20230726 | 120000 | 898620770 | 5270 | 5260 | 5270 | 5260 | 276 |
| 454 | 20230726 | 115900 | 897168840 | 5260 | 5260 | 5260 | 5260 | 0 |
| 455 | 20230726 | 115800 | 897168840 | 5260 | 5260 | 5260 | 5260 | 159 |
| 456 | 20230726 | 115700 | 896332500 | 5260 | 5260 | 5260 | 5250 | 264 |
| 457 | 20230726 | 115600 | 894944000 | 5260 | 5260 | 5260 | 5260 | 130 |
| 458 | 20230726 | 115500 | 894260200 | 5270 | 5270 | 5270 | 5270 | 54 |
| 459 | 20230726 | 115400 | 893975620 | 5270 | 5270 | 5270 | 5270 | 131 |
| 460 | 20230726 | 115300 | 893285250 | 5270 | 5270 | 5270 | 5270 | 57 |
| 461 | 20230726 | 115200 | 892984860 | 5270 | 5270 | 5270 | 5230 | 984 |
| 462 | 20230726 | 115100 | 887831540 | 5270 | 5270 | 5270 | 5270 | 58 |
| 463 | 20230726 | 115000 | 887525880 | 5270 | 5240 | 5270 | 5240 | 392 |
| 464 | 20230726 | 114900 | 885469690 | 5250 | 5260 | 5270 | 5240 | 507 |
| 465 | 20230726 | 114800 | 882808570 | 5270 | 5280 | 5280 | 5270 | 129 |
| 466 | 20230726 | 114700 | 882128160 | 5280 | 5290 | 5290 | 5260 | 1586 |
| 467 | 20230726 | 114600 | 873784080 | 5290 | 5290 | 5290 | 5290 | 32 |
| 468 | 20230726 | 114500 | 873614800 | 5290 | 5290 | 5290 | 5290 | 110 |
| 469 | 20230726 | 114400 | 873032900 | 5290 | 5290 | 5290 | 5290 | 28 |
| 470 | 20230726 | 114300 | 872884780 | 5290 | 5280 | 5290 | 5280 | 111 |
| 471 | 20230726 | 114200 | 872298160 | 5280 | 5280 | 5280 | 5250 | 266 |
| 472 | 20230726 | 114100 | 870899320 | 5260 | 5260 | 5270 | 5260 | 99 |
| 473 | 20230726 | 114000 | 870378000 | 5270 | 5280 | 5280 | 5270 | 74 |
| 474 | 20230726 | 113900 | 869987290 | 5270 | 5280 | 5280 | 5270 | 132 |
| 475 | 20230726 | 113800 | 869290440 | 5280 | 5260 | 5280 | 5260 | 31 |
| 476 | 20230726 | 113700 | 869127330 | 5260 | 5260 | 5260 | 5260 | 166 |
| 477 | 20230726 | 113600 | 868254170 | 5260 | 5260 | 5260 | 5260 | 20 |
| 478 | 20230726 | 113500 | 868148970 | 5260 | 5230 | 5260 | 5230 | 312 |
| 479 | 20230726 | 113400 | 866510480 | 5250 | 5230 | 5250 | 5230 | 188 |
| 480 | 20230726 | 113300 | 865523680 | 5250 | 5250 | 5250 | 5250 | 5 |
| 481 | 20230726 | 113200 | 865497430 | 5250 | 5250 | 5250 | 5250 | 330 |
| 482 | 20230726 | 113100 | 863764930 | 5250 | 5250 | 5260 | 5250 | 130 |
| 483 | 20230726 | 113000 | 863081870 | 5250 | 5250 | 5250 | 5250 | 141 |
| 484 | 20230726 | 112900 | 862341620 | 5250 | 5250 | 5250 | 5250 | 54 |
| 485 | 20230726 | 112800 | 862058120 | 5240 | 5250 | 5250 | 5240 | 43 |
| 486 | 20230726 | 112700 | 861832770 | 5220 | 5230 | 5230 | 5220 | 54 |
| 487 | 20230726 | 112600 | 861550520 | 5220 | 5220 | 5220 | 5220 | 85 |
| 488 | 20230726 | 112500 | 861106820 | 5230 | 5240 | 5240 | 5230 | 345 |
| 489 | 20230726 | 112400 | 859299050 | 5240 | 5240 | 5240 | 5240 | 61 |
| 490 | 20230726 | 112300 | 858979410 | 5240 | 5240 | 5240 | 5240 | 0 |
| 491 | 20230726 | 112200 | 858979410 | 5240 | 5220 | 5240 | 5220 | 62 |
| 492 | 20230726 | 112100 | 858655120 | 5230 | 5220 | 5230 | 5210 | 176 |
| 493 | 20230726 | 112000 | 857738070 | 5220 | 5220 | 5220 | 5220 | 12 |
| 494 | 20230726 | 111900 | 857675430 | 5250 | 5230 | 5250 | 5230 | 94 |
| 495 | 20230726 | 111800 | 857182650 | 5230 | 5220 | 5230 | 5210 | 1436 |
| 496 | 20230726 | 111700 | 849696790 | 5260 | 5230 | 5260 | 5220 | 1728 |
| 497 | 20230726 | 111600 | 840670000 | 5230 | 5230 | 5230 | 5230 | 168 |
| 498 | 20230726 | 111500 | 839791360 | 5230 | 5230 | 5230 | 5230 | 109 |
| 499 | 20230726 | 111400 | 839221290 | 5230 | 5230 | 5230 | 5230 | 20 |
| 500 | 20230726 | 111300 | 839116690 | 5230 | 5230 | 5230 | 5230 | 87 |
| 501 | 20230726 | 111200 | 838661680 | 5230 | 5220 | 5230 | 5220 | 250 |
| 502 | 20230726 | 111100 | 837356660 | 5230 | 5230 | 5230 | 5230 | 157 |
| 503 | 20230726 | 111000 | 836535550 | 5220 | 5230 | 5230 | 5220 | 191 |
| 504 | 20230726 | 110900 | 835537930 | 5220 | 5230 | 5230 | 5220 | 165 |
| 505 | 20230726 | 110800 | 834676050 | 5210 | 5220 | 5220 | 5210 | 2411 |
| 506 | 20230726 | 110700 | 822113150 | 5220 | 5230 | 5230 | 5220 | 450 |
| 507 | 20230726 | 110600 | 819762150 | 5230 | 5240 | 5240 | 5230 | 2442 |
| 508 | 20230726 | 110500 | 806990200 | 5240 | 5260 | 5260 | 5240 | 508 |
| 509 | 20230726 | 110400 | 804327840 | 5270 | 5270 | 5270 | 5270 | 356 |
| 510 | 20230726 | 110300 | 802451720 | 5280 | 5260 | 5280 | 5260 | 463 |
| 511 | 20230726 | 110200 | 800011520 | 5270 | 5270 | 5270 | 5270 | 2 |
| 512 | 20230726 | 110100 | 800000980 | 5260 | 5260 | 5260 | 5260 | 194 |
| 513 | 20230726 | 110000 | 798980540 | 5260 | 5260 | 5260 | 5260 | 4 |
| 514 | 20230726 | 105900 | 798959500 | 5260 | 5260 | 5260 | 5260 | 31 |
| 515 | 20230726 | 105800 | 798796440 | 5260 | 5260 | 5260 | 5260 | 346 |
| 516 | 20230726 | 105700 | 796976480 | 5230 | 5250 | 5290 | 5230 | 567 |
| 517 | 20230726 | 105600 | 794004940 | 5270 | 5290 | 5290 | 5260 | 182 |
| 518 | 20230726 | 105500 | 793044320 | 5290 | 5290 | 5290 | 5290 | 87 |
| 519 | 20230726 | 105400 | 792584090 | 5300 | 5300 | 5300 | 5300 | 31 |
| 520 | 20230726 | 105300 | 792419790 | 5270 | 5270 | 5270 | 5270 | 13 |
| 521 | 20230726 | 105200 | 792351280 | 5250 | 5280 | 5280 | 5250 | 734 |
| 522 | 20230726 | 105100 | 788497300 | 5230 | 5350 | 5350 | 5230 | 7578 |
| 523 | 20230726 | 105000 | 748776240 | 5370 | 5280 | 5370 | 5230 | 1265 |
| 524 | 20230726 | 104900 | 742052300 | 5280 | 5240 | 5280 | 5230 | 4078 |
| 525 | 20230726 | 104800 | 720686440 | 5240 | 5250 | 5260 | 5240 | 425 |
| 526 | 20230726 | 104700 | 718458170 | 5240 | 5240 | 5250 | 5240 | 8670 |
| 527 | 20230726 | 104600 | 673027310 | 5260 | 5260 | 5260 | 5260 | 2 |
| 528 | 20230726 | 104500 | 673016790 | 5240 | 5240 | 5240 | 5240 | 400 |
| 529 | 20230726 | 104400 | 670920790 | 5240 | 5250 | 5250 | 5240 | 589 |
| 530 | 20230726 | 104300 | 667831330 | 5270 | 5260 | 5270 | 5240 | 2524 |
| 531 | 20230726 | 104200 | 654604900 | 5280 | 5260 | 5280 | 5240 | 188 |
| 532 | 20230726 | 104100 | 653619670 | 5280 | 5230 | 5280 | 5230 | 29 |
| 533 | 20230726 | 104000 | 653466600 | 5230 | 5240 | 5240 | 5230 | 1781 |
| 534 | 20230726 | 103900 | 644140810 | 5220 | 5230 | 5240 | 5210 | 10545 |
| 535 | 20230726 | 103800 | 589089590 | 5230 | 5240 | 5240 | 5230 | 7422 |
| 536 | 20230726 | 103700 | 550201810 | 5240 | 5270 | 5270 | 5240 | 2000 |
| 537 | 20230726 | 103600 | 539709220 | 5280 | 5280 | 5280 | 5280 | 100 |
| 538 | 20230726 | 103500 | 539181220 | 5300 | 5290 | 5300 | 5290 | 1145 |
| 539 | 20230726 | 103400 | 533121610 | 5290 | 5290 | 5290 | 5290 | 0 |
| 540 | 20230726 | 103300 | 533121610 | 5290 | 5270 | 5290 | 5260 | 197 |
| 541 | 20230726 | 103200 | 532085030 | 5270 | 5270 | 5270 | 5270 | 1508 |
| 542 | 20230726 | 103100 | 524137870 | 5270 | 5270 | 5270 | 5270 | 0 |
| 543 | 20230726 | 103000 | 524137870 | 5270 | 5280 | 5290 | 5240 | 2099 |
| 544 | 20230726 | 102900 | 513117380 | 5300 | 5300 | 5300 | 5300 | 4 |
| 545 | 20230726 | 102800 | 513096180 | 5260 | 5290 | 5310 | 5260 | 1306 |
| 546 | 20230726 | 102700 | 506192230 | 5290 | 5300 | 5300 | 5290 | 607 |
| 547 | 20230726 | 102600 | 502979060 | 5300 | 5250 | 5300 | 5250 | 1253 |
| 548 | 20230726 | 102500 | 496391520 | 5260 | 5290 | 5300 | 5260 | 4831 |
| 549 | 20230726 | 102400 | 470900760 | 5300 | 5300 | 5300 | 5300 | 1439 |
| 550 | 20230726 | 102300 | 463274060 | 5300 | 5290 | 5300 | 5290 | 601 |
| 551 | 20230726 | 102200 | 460094760 | 5300 | 5300 | 5300 | 5300 | 2442 |
| 552 | 20230726 | 102100 | 447152160 | 5310 | 5310 | 5310 | 5310 | 0 |
| 553 | 20230726 | 102000 | 447152160 | 5310 | 5310 | 5310 | 5310 | 57 |
| 554 | 20230726 | 101900 | 446849490 | 5300 | 5300 | 5300 | 5300 | 127 |
| 555 | 20230726 | 101800 | 446176390 | 5300 | 5320 | 5320 | 5300 | 146 |
| 556 | 20230726 | 101700 | 445400670 | 5300 | 5320 | 5320 | 5300 | 404 |
| 557 | 20230726 | 101600 | 443255390 | 5300 | 5340 | 5340 | 5300 | 1271 |
| 558 | 20230726 | 101500 | 436501690 | 5350 | 5360 | 5360 | 5350 | 1806 |
| 559 | 20230726 | 101400 | 426836630 | 5400 | 5400 | 5400 | 5400 | 101 |
| 560 | 20230726 | 101300 | 426291230 | 5400 | 5320 | 5410 | 5320 | 455 |
| 561 | 20230726 | 101200 | 423847770 | 5330 | 5320 | 5330 | 5320 | 23 |
| 562 | 20230726 | 101100 | 423725390 | 5320 | 5320 | 5320 | 5320 | 74 |
| 563 | 20230726 | 101000 | 423331710 | 5310 | 5320 | 5320 | 5290 | 649 |
| 564 | 20230726 | 100900 | 419894100 | 5290 | 5360 | 5360 | 5290 | 7378 |
| 565 | 20230726 | 100800 | 380760110 | 5350 | 5350 | 5350 | 5350 | 550 |
| 566 | 20230726 | 100700 | 377817610 | 5350 | 5350 | 5350 | 5350 | 37 |
| 567 | 20230726 | 100600 | 377619660 | 5360 | 5340 | 5360 | 5340 | 238 |
| 568 | 20230726 | 100500 | 376348720 | 5330 | 5340 | 5340 | 5330 | 1581 |
| 569 | 20230726 | 100400 | 367921590 | 5340 | 5340 | 5340 | 5340 | 250 |
| 570 | 20230726 | 100300 | 366586590 | 5330 | 5350 | 5360 | 5330 | 363 |
| 571 | 20230726 | 100200 | 364641440 | 5330 | 5340 | 5340 | 5330 | 770 |
| 572 | 20230726 | 100100 | 360533330 | 5340 | 5340 | 5340 | 5340 | 119 |
| 573 | 20230726 | 100000 | 359897870 | 5340 | 5360 | 5360 | 5330 | 3270 |
| 574 | 20230726 | 095900 | 342415090 | 5350 | 5350 | 5350 | 5350 | 651 |
| 575 | 20230726 | 095800 | 338932240 | 5360 | 5360 | 5360 | 5350 | 583 |
| 576 | 20230726 | 095700 | 335808150 | 5360 | 5360 | 5360 | 5360 | 0 |
| 577 | 20230726 | 095600 | 335808150 | 5360 | 5370 | 5370 | 5360 | 550 |
| 578 | 20230726 | 095500 | 332860010 | 5390 | 5390 | 5390 | 5390 | 79 |
| 579 | 20230726 | 095400 | 332434200 | 5350 | 5360 | 5360 | 5350 | 51 |
| 580 | 20230726 | 095300 | 332161150 | 5350 | 5390 | 5390 | 5340 | 1277 |
| 581 | 20230726 | 095200 | 325328030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 582 | 20230726 | 095100 | 325328030 | 5360 | 5370 | 5370 | 5360 | 1119 |
| 583 | 20230726 | 095000 | 319329940 | 5410 | 5370 | 5410 | 5370 | 716 |
| 584 | 20230726 | 094900 | 315484980 | 5360 | 5370 | 5370 | 5360 | 226 |
| 585 | 20230726 | 094800 | 314273610 | 5400 | 5400 | 5400 | 5400 | 0 |
| 586 | 20230726 | 094700 | 314273610 | 5400 | 5400 | 5400 | 5400 | 10 |
| 587 | 20230726 | 094600 | 314219610 | 5400 | 5380 | 5400 | 5380 | 601 |
| 588 | 20230726 | 094500 | 310975020 | 5390 | 5390 | 5390 | 5360 | 261 |
| 589 | 20230726 | 094400 | 309575730 | 5390 | 5350 | 5390 | 5350 | 57 |
| 590 | 20230726 | 094300 | 309268540 | 5340 | 5380 | 5380 | 5340 | 76 |
| 591 | 20230726 | 094200 | 308861900 | 5390 | 5400 | 5400 | 5330 | 5964 |
| 592 | 20230726 | 094100 | 276938510 | 5370 | 5440 | 5440 | 5370 | 6355 |
| 593 | 20230726 | 094000 | 242688440 | 5450 | 5460 | 5460 | 5450 | 101 |
| 594 | 20230726 | 093900 | 242137980 | 5470 | 5470 | 5470 | 5470 | 55 |
| 595 | 20230726 | 093800 | 241837130 | 5470 | 5470 | 5470 | 5470 | 1 |
| 596 | 20230726 | 093700 | 241831660 | 5450 | 5430 | 5460 | 5430 | 1442 |
| 597 | 20230726 | 093600 | 233971330 | 5430 | 5450 | 5450 | 5430 | 73 |
| 598 | 20230726 | 093500 | 233574730 | 5450 | 5460 | 5460 | 5450 | 350 |
| 599 | 20230726 | 093400 | 231666130 | 5460 | 5460 | 5460 | 5460 | 434 |
| 600 | 20230726 | 093300 | 229296490 | 5460 | 5460 | 5460 | 5460 | 950 |
| 601 | 20230726 | 093200 | 224109490 | 5430 | 5450 | 5450 | 5430 | 1091 |
| 602 | 20230726 | 093100 | 218164340 | 5450 | 5420 | 5450 | 5420 | 150 |
| 603 | 20230726 | 093000 | 217349840 | 5420 | 5420 | 5430 | 5420 | 112 |
| 604 | 20230726 | 092900 | 216742750 | 5430 | 5460 | 5460 | 5430 | 586 |
| 605 | 20230726 | 092800 | 213556910 | 5460 | 5430 | 5460 | 5430 | 200 |
| 606 | 20230726 | 092700 | 212470580 | 5470 | 5470 | 5470 | 5470 | 1 |
| 607 | 20230726 | 092600 | 212465110 | 5470 | 5470 | 5470 | 5470 | 60 |
| 608 | 20230726 | 092500 | 212136910 | 5470 | 5410 | 5470 | 5380 | 47 |
| 609 | 20230726 | 092400 | 211882310 | 5380 | 5390 | 5390 | 5370 | 1406 |
| 610 | 20230726 | 092300 | 204316650 | 5390 | 5410 | 5420 | 5390 | 2258 |
| 611 | 20230726 | 092200 | 192126830 | 5400 | 5400 | 5400 | 5400 | 125 |
| 612 | 20230726 | 092100 | 191451830 | 5400 | 5410 | 5410 | 5400 | 18 |
| 613 | 20230726 | 092000 | 191354480 | 5400 | 5410 | 5410 | 5400 | 1337 |
| 614 | 20230726 | 091900 | 184125380 | 5410 | 5420 | 5430 | 5410 | 1499 |
| 615 | 20230726 | 091800 | 176003660 | 5430 | 5430 | 5440 | 5410 | 4011 |
| 616 | 20230726 | 091700 | 154226830 | 5430 | 5400 | 5430 | 5400 | 2023 |
| 617 | 20230726 | 091600 | 143242000 | 5400 | 5410 | 5410 | 5400 | 4743 |
| 618 | 20230726 | 091500 | 117621390 | 5410 | 5410 | 5440 | 5410 | 423 |
| 619 | 20230726 | 091400 | 115330700 | 5460 | 5440 | 5460 | 5410 | 1193 |
| 620 | 20230726 | 091300 | 108862110 | 5460 | 5470 | 5470 | 5430 | 289 |
| 621 | 20230726 | 091200 | 107288960 | 5470 | 5490 | 5490 | 5430 | 1749 |
| 622 | 20230726 | 091100 | 97740030 | 5470 | 5490 | 5490 | 5440 | 308 |
| 623 | 20230726 | 091000 | 96057910 | 5470 | 5490 | 5490 | 5470 | 500 |
| 624 | 20230726 | 090900 | 93322250 | 5490 | 5440 | 5490 | 5440 | 222 |
| 625 | 20230726 | 090800 | 92104470 | 5480 | 5460 | 5480 | 5440 | 2156 |
| 626 | 20230726 | 090700 | 80324190 | 5460 | 5460 | 5480 | 5450 | 902 |
| 627 | 20230726 | 090600 | 75397780 | 5470 | 5530 | 5530 | 5430 | 7449 |
| 628 | 20230726 | 090500 | 34511250 | 5540 | 5550 | 5550 | 5540 | 456 |
| 629 | 20230726 | 090400 | 31982160 | 5550 | 5590 | 5590 | 5550 | 1765 |
| 630 | 20230726 | 090300 | 22143290 | 5580 | 5580 | 5580 | 5580 | 10 |
| 631 | 20230726 | 090200 | 22087490 | 5580 | 5590 | 5590 | 5580 | 372 |
| 632 | 20230726 | 090100 | 20011510 | 5590 | 5590 | 5630 | 5590 | 337 |
| 633 | 20230726 | 090000 | 18126800 | 5620 | 5580 | 5620 | 5580 | 3246 |