28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 6496 |
| 3 | 20230726 | 183100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20230726 | 183000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20230726 | 182900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20230726 | 182800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20230726 | 182700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20230726 | 182600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20230726 | 182500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20230726 | 182400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20230726 | 182300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20230726 | 182200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20230726 | 182100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20230726 | 182000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20230726 | 181900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20230726 | 181800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20230726 | 181700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20230726 | 181600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20230726 | 181500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20230726 | 181400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20230726 | 181300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20230726 | 181200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20230726 | 181100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20230726 | 181000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20230726 | 180900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20230726 | 180800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20230726 | 180700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20230726 | 180600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20230726 | 180500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20230726 | 180400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20230726 | 180300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20230726 | 180200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 6496 |
| 33 | 20230726 | 180100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20230726 | 180000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20230726 | 175900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20230726 | 175800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20230726 | 175700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20230726 | 175600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20230726 | 175500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20230726 | 175400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20230726 | 175300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20230726 | 175200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20230726 | 175100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20230726 | 175000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20230726 | 174900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20230726 | 174800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20230726 | 174700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20230726 | 174600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20230726 | 174500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20230726 | 174400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20230726 | 174300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20230726 | 174200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20230726 | 174100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20230726 | 174000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20230726 | 173900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20230726 | 173800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20230726 | 173700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20230726 | 173600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20230726 | 173500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20230726 | 173400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20230726 | 173300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20230726 | 173200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 6496 |
| 63 | 20230726 | 173100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20230726 | 173000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20230726 | 172900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20230726 | 172800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20230726 | 172700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20230726 | 172600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20230726 | 172500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20230726 | 172400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20230726 | 172300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20230726 | 172200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20230726 | 172100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20230726 | 172000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20230726 | 171900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20230726 | 171800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20230726 | 171700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20230726 | 171600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20230726 | 171500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20230726 | 171400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20230726 | 171300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20230726 | 171200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20230726 | 171100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20230726 | 171000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20230726 | 170900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20230726 | 170800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20230726 | 170700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20230726 | 170600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20230726 | 170500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20230726 | 170400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20230726 | 170300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20230726 | 170200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 6496 |
| 93 | 20230726 | 170100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20230726 | 170000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20230726 | 165900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20230726 | 165800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20230726 | 165700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20230726 | 165600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20230726 | 165500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20230726 | 165400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20230726 | 165300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20230726 | 165200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20230726 | 165100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20230726 | 165000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20230726 | 164900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20230726 | 164800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20230726 | 164700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20230726 | 164600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20230726 | 164500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20230726 | 164400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20230726 | 164300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20230726 | 164200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20230726 | 164100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20230726 | 164000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20230726 | 163900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20230726 | 163800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20230726 | 163700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20230726 | 163600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20230726 | 163500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20230726 | 163400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20230726 | 163300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20230726 | 163200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 6496 |
| 123 | 20230726 | 163100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20230726 | 163000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20230726 | 162900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20230726 | 162800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20230726 | 162700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20230726 | 162600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20230726 | 162500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20230726 | 162400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20230726 | 162300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20230726 | 162200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20230726 | 162100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20230726 | 162000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20230726 | 161900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20230726 | 161800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20230726 | 161700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20230726 | 161600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20230726 | 161500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20230726 | 161400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20230726 | 161300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20230726 | 161200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20230726 | 161100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20230726 | 161000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20230726 | 160900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20230726 | 160800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20230726 | 160700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20230726 | 160600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20230726 | 160500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20230726 | 160400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20230726 | 160300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20230726 | 160200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 6496 |
| 153 | 20230726 | 160100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20230726 | 160000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20230726 | 155900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20230726 | 155800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20230726 | 155700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20230726 | 155600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20230726 | 155500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20230726 | 155400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20230726 | 155300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20230726 | 155200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20230726 | 155100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20230726 | 155000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20230726 | 154900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20230726 | 154800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20230726 | 154700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20230726 | 154600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20230726 | 154500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20230726 | 154400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20230726 | 154300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20230726 | 154200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20230726 | 154100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20230726 | 154000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20230726 | 153900 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20230726 | 153800 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20230726 | 153700 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20230726 | 153600 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20230726 | 153500 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20230726 | 153400 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20230726 | 153300 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20230726 | 153200 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 6496 |
| 183 | 20230726 | 153100 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20230726 | 153000 | 2449585430 | 5500 | 5500 | 5500 | 5500 | 6496 |
| 185 | 20230726 | 152900 | 2413857430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20230726 | 152800 | 2413857430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20230726 | 152700 | 2413857430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20230726 | 152600 | 2413857430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20230726 | 152500 | 2413857430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20230726 | 152400 | 2413857430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20230726 | 152300 | 2413857430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20230726 | 152200 | 2413857430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20230726 | 152100 | 2413857430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20230726 | 152000 | 2413857430 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20230726 | 151900 | 2413857430 | 5510 | 5500 | 5520 | 5500 | 484 |
| 196 | 20230726 | 151800 | 2411186610 | 5510 | 5490 | 5510 | 5490 | 1781 |
| 197 | 20230726 | 151700 | 2401388700 | 5470 | 5470 | 5470 | 5470 | 0 |
| 198 | 20230726 | 151600 | 2401388700 | 5470 | 5490 | 5510 | 5470 | 941 |
| 199 | 20230726 | 151500 | 2396213510 | 5460 | 5450 | 5500 | 5450 | 1830 |
| 200 | 20230726 | 151400 | 2386160200 | 5450 | 5480 | 5490 | 5450 | 1056 |
| 201 | 20230726 | 151300 | 2380393820 | 5480 | 5440 | 5480 | 5440 | 351 |
| 202 | 20230726 | 151200 | 2378483940 | 5440 | 5440 | 5480 | 5440 | 1645 |
| 203 | 20230726 | 151100 | 2369513340 | 5440 | 5440 | 5440 | 5440 | 516 |
| 204 | 20230726 | 151000 | 2366706300 | 5440 | 5480 | 5480 | 5430 | 7373 |
| 205 | 20230726 | 150900 | 2326477910 | 5480 | 5480 | 5480 | 5480 | 4020 |
| 206 | 20230726 | 150800 | 2304448310 | 5480 | 5490 | 5490 | 5480 | 236 |
| 207 | 20230726 | 150700 | 2303154660 | 5490 | 5500 | 5500 | 5480 | 1103 |
| 208 | 20230726 | 150600 | 2297102660 | 5500 | 5490 | 5500 | 5490 | 343 |
| 209 | 20230726 | 150500 | 2295219160 | 5500 | 5490 | 5500 | 5490 | 126 |
| 210 | 20230726 | 150400 | 2294527160 | 5500 | 5490 | 5500 | 5490 | 71 |
| 211 | 20230726 | 150300 | 2294136770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 212 | 20230726 | 150200 | 2294136770 | 5490 | 5500 | 5500 | 5490 | 2941 |
| 213 | 20230726 | 150100 | 2277976270 | 5500 | 5500 | 5500 | 5500 | 458 |
| 214 | 20230726 | 150000 | 2275457270 | 5510 | 5530 | 5530 | 5500 | 1331 |
| 215 | 20230726 | 145900 | 2268131080 | 5510 | 5520 | 5520 | 5500 | 1273 |
| 216 | 20230726 | 145800 | 2261128880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20230726 | 145700 | 2261128880 | 5530 | 5530 | 5530 | 5530 | 10 |
| 218 | 20230726 | 145600 | 2261073580 | 5530 | 5500 | 5530 | 5500 | 1702 |
| 219 | 20230726 | 145500 | 2251712520 | 5530 | 5530 | 5530 | 5530 | 1 |
| 220 | 20230726 | 145400 | 2251706990 | 5540 | 5510 | 5540 | 5510 | 133 |
| 221 | 20230726 | 145300 | 2250974070 | 5510 | 5510 | 5510 | 5510 | 1020 |
| 222 | 20230726 | 145200 | 2245353870 | 5510 | 5500 | 5530 | 5500 | 5517 |
| 223 | 20230726 | 145100 | 2214943700 | 5500 | 5490 | 5500 | 5490 | 748 |
| 224 | 20230726 | 145000 | 2210831040 | 5500 | 5500 | 5510 | 5500 | 827 |
| 225 | 20230726 | 144900 | 2206278770 | 5500 | 5500 | 5500 | 5500 | 300 |
| 226 | 20230726 | 144800 | 2204628770 | 5500 | 5490 | 5500 | 5490 | 110 |
| 227 | 20230726 | 144700 | 2204023840 | 5490 | 5500 | 5500 | 5490 | 24 |
| 228 | 20230726 | 144600 | 2203891870 | 5500 | 5500 | 5500 | 5480 | 2087 |
| 229 | 20230726 | 144500 | 2192433490 | 5510 | 5510 | 5510 | 5510 | 14 |
| 230 | 20230726 | 144400 | 2192356350 | 5500 | 5500 | 5500 | 5500 | 1014 |
| 231 | 20230726 | 144300 | 2186779350 | 5500 | 5500 | 5500 | 5500 | 10 |
| 232 | 20230726 | 144200 | 2186724350 | 5480 | 5490 | 5490 | 5480 | 609 |
| 233 | 20230726 | 144100 | 2183386520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20230726 | 144000 | 2183386520 | 5480 | 5480 | 5510 | 5480 | 121 |
| 235 | 20230726 | 143900 | 2182723410 | 5480 | 5490 | 5490 | 5480 | 1000 |
| 236 | 20230726 | 143800 | 2177243400 | 5500 | 5500 | 5500 | 5500 | 177 |
| 237 | 20230726 | 143700 | 2176269900 | 5500 | 5500 | 5500 | 5500 | 330 |
| 238 | 20230726 | 143600 | 2174454900 | 5500 | 5500 | 5500 | 5500 | 100 |
| 239 | 20230726 | 143500 | 2173904900 | 5480 | 5480 | 5480 | 5480 | 0 |
| 240 | 20230726 | 143400 | 2173904900 | 5480 | 5480 | 5480 | 5480 | 627 |
| 241 | 20230726 | 143300 | 2170468940 | 5480 | 5480 | 5510 | 5480 | 781 |
| 242 | 20230726 | 143200 | 2166189030 | 5480 | 5480 | 5480 | 5480 | 100 |
| 243 | 20230726 | 143100 | 2165641030 | 5520 | 5520 | 5520 | 5490 | 207 |
| 244 | 20230726 | 143000 | 2164502890 | 5480 | 5520 | 5520 | 5480 | 623 |
| 245 | 20230726 | 142900 | 2161088810 | 5520 | 5500 | 5520 | 5500 | 508 |
| 246 | 20230726 | 142800 | 2158294670 | 5500 | 5480 | 5500 | 5480 | 4459 |
| 247 | 20230726 | 142700 | 2133772370 | 5490 | 5480 | 5490 | 5480 | 5294 |
| 248 | 20230726 | 142600 | 2104748210 | 5470 | 5470 | 5470 | 5450 | 50 |
| 249 | 20230726 | 142500 | 2104474910 | 5480 | 5480 | 5480 | 5480 | 585 |
| 250 | 20230726 | 142400 | 2101269110 | 5480 | 5480 | 5490 | 5480 | 601 |
| 251 | 20230726 | 142300 | 2097975620 | 5450 | 5480 | 5480 | 5450 | 669 |
| 252 | 20230726 | 142200 | 2094329540 | 5450 | 5460 | 5460 | 5450 | 480 |
| 253 | 20230726 | 142100 | 2091712440 | 5460 | 5470 | 5470 | 5460 | 467 |
| 254 | 20230726 | 142000 | 2089160530 | 5480 | 5480 | 5480 | 5480 | 870 |
| 255 | 20230726 | 141900 | 2084392930 | 5480 | 5470 | 5480 | 5470 | 135 |
| 256 | 20230726 | 141800 | 2083653530 | 5470 | 5460 | 5490 | 5460 | 353 |
| 257 | 20230726 | 141700 | 2081722080 | 5470 | 5460 | 5470 | 5460 | 3951 |
| 258 | 20230726 | 141600 | 2060139310 | 5420 | 5410 | 5450 | 5410 | 1848 |
| 259 | 20230726 | 141500 | 2050092250 | 5410 | 5420 | 5450 | 5410 | 5787 |
| 260 | 20230726 | 141400 | 2018673930 | 5420 | 5420 | 5440 | 5420 | 2769 |
| 261 | 20230726 | 141300 | 2003621590 | 5430 | 5430 | 5430 | 5420 | 1102 |
| 262 | 20230726 | 141200 | 1997641830 | 5450 | 5430 | 5450 | 5430 | 40 |
| 263 | 20230726 | 141100 | 1997423930 | 5460 | 5420 | 5460 | 5420 | 510 |
| 264 | 20230726 | 141000 | 1994654200 | 5420 | 5440 | 5440 | 5420 | 1395 |
| 265 | 20230726 | 140900 | 1987091300 | 5440 | 5420 | 5440 | 5420 | 1892 |
| 266 | 20230726 | 140800 | 1976799720 | 5420 | 5420 | 5460 | 5420 | 1647 |
| 267 | 20230726 | 140700 | 1967869300 | 5420 | 5420 | 5460 | 5420 | 2368 |
| 268 | 20230726 | 140600 | 1955012170 | 5450 | 5430 | 5450 | 5420 | 1291 |
| 269 | 20230726 | 140500 | 1947993870 | 5440 | 5440 | 5440 | 5440 | 220 |
| 270 | 20230726 | 140400 | 1946797070 | 5440 | 5440 | 5490 | 5440 | 947 |
| 271 | 20230726 | 140300 | 1941645340 | 5490 | 5440 | 5490 | 5440 | 2883 |
| 272 | 20230726 | 140200 | 1925961770 | 5490 | 5430 | 5490 | 5430 | 1137 |
| 273 | 20230726 | 140100 | 1919782340 | 5430 | 5440 | 5460 | 5430 | 1278 |
| 274 | 20230726 | 140000 | 1912827580 | 5450 | 5420 | 5450 | 5410 | 2617 |
| 275 | 20230726 | 135900 | 1898632130 | 5410 | 5430 | 5460 | 5410 | 3582 |
| 276 | 20230726 | 135800 | 1879233430 | 5430 | 5430 | 5430 | 5430 | 3239 |
| 277 | 20230726 | 135700 | 1861645660 | 5430 | 5450 | 5470 | 5430 | 4047 |
| 278 | 20230726 | 135600 | 1839607980 | 5450 | 5450 | 5470 | 5450 | 1493 |
| 279 | 20230726 | 135500 | 1831466850 | 5450 | 5480 | 5480 | 5450 | 85 |
| 280 | 20230726 | 135400 | 1831003510 | 5460 | 5460 | 5490 | 5460 | 1504 |
| 281 | 20230726 | 135300 | 1822791640 | 5490 | 5490 | 5490 | 5490 | 1 |
| 282 | 20230726 | 135200 | 1822786150 | 5470 | 5470 | 5470 | 5470 | 1681 |
| 283 | 20230726 | 135100 | 1813591080 | 5470 | 5470 | 5470 | 5470 | 115 |
| 284 | 20230726 | 135000 | 1812962030 | 5500 | 5500 | 5500 | 5500 | 1 |
| 285 | 20230726 | 134900 | 1812956530 | 5470 | 5500 | 5500 | 5470 | 162 |
| 286 | 20230726 | 134800 | 1812067390 | 5510 | 5510 | 5510 | 5510 | 0 |
| 287 | 20230726 | 134700 | 1812067390 | 5510 | 5510 | 5510 | 5460 | 104 |
| 288 | 20230726 | 134600 | 1811499450 | 5480 | 5480 | 5480 | 5480 | 60 |
| 289 | 20230726 | 134500 | 1811170650 | 5480 | 5480 | 5520 | 5480 | 2602 |
| 290 | 20230726 | 134400 | 1796902170 | 5480 | 5460 | 5480 | 5460 | 482 |
| 291 | 20230726 | 134300 | 1794270430 | 5460 | 5460 | 5490 | 5460 | 684 |
| 292 | 20230726 | 134200 | 1790535760 | 5460 | 5500 | 5500 | 5460 | 2760 |
| 293 | 20230726 | 134100 | 1775413580 | 5520 | 5500 | 5520 | 5500 | 422 |
| 294 | 20230726 | 134000 | 1773092560 | 5500 | 5510 | 5550 | 5500 | 5342 |
| 295 | 20230726 | 133900 | 1743679500 | 5500 | 5500 | 5500 | 5500 | 501 |
| 296 | 20230726 | 133800 | 1740924000 | 5500 | 5500 | 5500 | 5500 | 175 |
| 297 | 20230726 | 133700 | 1739961500 | 5550 | 5530 | 5550 | 5500 | 1818 |
| 298 | 20230726 | 133600 | 1729945940 | 5490 | 5500 | 5500 | 5490 | 1430 |
| 299 | 20230726 | 133500 | 1722082270 | 5530 | 5520 | 5530 | 5520 | 111 |
| 300 | 20230726 | 133400 | 1721469540 | 5520 | 5500 | 5520 | 5500 | 479 |
| 301 | 20230726 | 133300 | 1718830720 | 5500 | 5510 | 5510 | 5500 | 44 |
| 302 | 20230726 | 133200 | 1718588690 | 5520 | 5510 | 5520 | 5510 | 100 |
| 303 | 20230726 | 133100 | 1718037190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 304 | 20230726 | 133000 | 1718037190 | 5530 | 5520 | 5530 | 5520 | 155 |
| 305 | 20230726 | 132900 | 1717181470 | 5520 | 5520 | 5520 | 5520 | 71 |
| 306 | 20230726 | 132800 | 1716789550 | 5500 | 5500 | 5500 | 5500 | 359 |
| 307 | 20230726 | 132700 | 1714815050 | 5500 | 5520 | 5520 | 5500 | 565 |
| 308 | 20230726 | 132600 | 1711707450 | 5530 | 5520 | 5530 | 5520 | 10 |
| 309 | 20230726 | 132500 | 1711652190 | 5500 | 5530 | 5540 | 5500 | 418 |
| 310 | 20230726 | 132400 | 1709343460 | 5530 | 5510 | 5530 | 5500 | 393 |
| 311 | 20230726 | 132300 | 1707176850 | 5510 | 5520 | 5540 | 5510 | 217 |
| 312 | 20230726 | 132200 | 1705979470 | 5560 | 5560 | 5560 | 5560 | 59 |
| 313 | 20230726 | 132100 | 1705651430 | 5560 | 5530 | 5560 | 5510 | 725 |
| 314 | 20230726 | 132000 | 1701644640 | 5540 | 5540 | 5540 | 5540 | 2 |
| 315 | 20230726 | 131900 | 1701633560 | 5540 | 5520 | 5540 | 5500 | 3120 |
| 316 | 20230726 | 131800 | 1684388270 | 5500 | 5500 | 5500 | 5500 | 47 |
| 317 | 20230726 | 131700 | 1684129770 | 5520 | 5510 | 5520 | 5500 | 60 |
| 318 | 20230726 | 131600 | 1683799270 | 5520 | 5520 | 5520 | 5500 | 131 |
| 319 | 20230726 | 131500 | 1683078550 | 5520 | 5510 | 5520 | 5490 | 1223 |
| 320 | 20230726 | 131400 | 1676345450 | 5510 | 5510 | 5510 | 5510 | 210 |
| 321 | 20230726 | 131300 | 1675188350 | 5510 | 5490 | 5510 | 5480 | 3085 |
| 322 | 20230726 | 131200 | 1658243500 | 5490 | 5490 | 5490 | 5490 | 19 |
| 323 | 20230726 | 131100 | 1658139190 | 5500 | 5500 | 5500 | 5460 | 547 |
| 324 | 20230726 | 131000 | 1655149980 | 5500 | 5500 | 5500 | 5470 | 2066 |
| 325 | 20230726 | 130900 | 1643794370 | 5500 | 5500 | 5500 | 5500 | 2000 |
| 326 | 20230726 | 130800 | 1632794370 | 5500 | 5510 | 5510 | 5500 | 128 |
| 327 | 20230726 | 130700 | 1632089300 | 5500 | 5500 | 5510 | 5500 | 179 |
| 328 | 20230726 | 130600 | 1631104700 | 5510 | 5510 | 5510 | 5510 | 4 |
| 329 | 20230726 | 130500 | 1631082660 | 5510 | 5510 | 5510 | 5500 | 194 |
| 330 | 20230726 | 130400 | 1630014500 | 5520 | 5520 | 5520 | 5490 | 698 |
| 331 | 20230726 | 130300 | 1626182300 | 5520 | 5520 | 5520 | 5520 | 17 |
| 332 | 20230726 | 130200 | 1626088460 | 5490 | 5490 | 5490 | 5490 | 366 |
| 333 | 20230726 | 130100 | 1624079120 | 5520 | 5510 | 5520 | 5500 | 4181 |
| 334 | 20230726 | 130000 | 1601047790 | 5500 | 5500 | 5510 | 5500 | 99 |
| 335 | 20230726 | 125900 | 1600503230 | 5510 | 5510 | 5510 | 5500 | 524 |
| 336 | 20230726 | 125800 | 1597617800 | 5510 | 5500 | 5510 | 5480 | 1653 |
| 337 | 20230726 | 125700 | 1588529270 | 5510 | 5520 | 5520 | 5500 | 513 |
| 338 | 20230726 | 125600 | 1585706220 | 5520 | 5520 | 5520 | 5520 | 3 |
| 339 | 20230726 | 125500 | 1585689660 | 5510 | 5510 | 5520 | 5510 | 1123 |
| 340 | 20230726 | 125400 | 1579497910 | 5510 | 5490 | 5510 | 5490 | 3121 |
| 341 | 20230726 | 125300 | 1562323010 | 5500 | 5500 | 5500 | 5490 | 12 |
| 342 | 20230726 | 125200 | 1562257020 | 5500 | 5500 | 5500 | 5500 | 20 |
| 343 | 20230726 | 125100 | 1562147020 | 5500 | 5500 | 5500 | 5500 | 3 |
| 344 | 20230726 | 125000 | 1562130520 | 5500 | 5500 | 5500 | 5500 | 95 |
| 345 | 20230726 | 124900 | 1561608020 | 5510 | 5500 | 5510 | 5500 | 731 |
| 346 | 20230726 | 124800 | 1557585010 | 5490 | 5490 | 5500 | 5490 | 2564 |
| 347 | 20230726 | 124700 | 1543508450 | 5490 | 5490 | 5490 | 5490 | 102 |
| 348 | 20230726 | 124600 | 1542948470 | 5480 | 5490 | 5490 | 5440 | 2452 |
| 349 | 20230726 | 124500 | 1529531210 | 5460 | 5470 | 5490 | 5460 | 2045 |
| 350 | 20230726 | 124400 | 1518351810 | 5460 | 5460 | 5480 | 5460 | 334 |
| 351 | 20230726 | 124300 | 1516528130 | 5460 | 5490 | 5490 | 5450 | 4419 |
| 352 | 20230726 | 124200 | 1492396310 | 5450 | 5490 | 5490 | 5450 | 596 |
| 353 | 20230726 | 124100 | 1489142040 | 5500 | 5460 | 5500 | 5460 | 748 |
| 354 | 20230726 | 124000 | 1485057920 | 5500 | 5500 | 5500 | 5470 | 371 |
| 355 | 20230726 | 123900 | 1483028490 | 5510 | 5510 | 5510 | 5460 | 1426 |
| 356 | 20230726 | 123800 | 1475226910 | 5510 | 5450 | 5510 | 5450 | 2168 |
| 357 | 20230726 | 123700 | 1463346070 | 5490 | 5490 | 5510 | 5450 | 2101 |
| 358 | 20230726 | 123600 | 1451825270 | 5500 | 5510 | 5520 | 5500 | 5455 |
| 359 | 20230726 | 123500 | 1421821220 | 5510 | 5510 | 5510 | 5500 | 485 |
| 360 | 20230726 | 123400 | 1419152070 | 5510 | 5500 | 5510 | 5500 | 810 |
| 361 | 20230726 | 123300 | 1414695750 | 5510 | 5500 | 5510 | 5500 | 417 |
| 362 | 20230726 | 123200 | 1412400370 | 5500 | 5520 | 5520 | 5500 | 2475 |
| 363 | 20230726 | 123100 | 1398764730 | 5520 | 5530 | 5530 | 5520 | 13 |
| 364 | 20230726 | 123000 | 1398692960 | 5530 | 5530 | 5530 | 5520 | 104 |
| 365 | 20230726 | 122900 | 1398118850 | 5520 | 5530 | 5530 | 5520 | 99 |
| 366 | 20230726 | 122800 | 1397572360 | 5530 | 5520 | 5530 | 5520 | 5357 |
| 367 | 20230726 | 122700 | 1368000210 | 5530 | 5530 | 5530 | 5530 | 1 |
| 368 | 20230726 | 122600 | 1367994680 | 5530 | 5520 | 5530 | 5520 | 31 |
| 369 | 20230726 | 122500 | 1367823530 | 5520 | 5530 | 5530 | 5520 | 2 |
| 370 | 20230726 | 122400 | 1367812480 | 5520 | 5530 | 5530 | 5520 | 787 |
| 371 | 20230726 | 122300 | 1363468010 | 5530 | 5520 | 5530 | 5520 | 302 |
| 372 | 20230726 | 122200 | 1361800950 | 5530 | 5530 | 5530 | 5530 | 160 |
| 373 | 20230726 | 122100 | 1360916150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 374 | 20230726 | 122000 | 1360916150 | 5530 | 5530 | 5530 | 5530 | 7 |
| 375 | 20230726 | 121900 | 1360877440 | 5530 | 5530 | 5530 | 5530 | 8 |
| 376 | 20230726 | 121800 | 1360833200 | 5540 | 5540 | 5540 | 5530 | 1059 |
| 377 | 20230726 | 121700 | 1354976880 | 5540 | 5530 | 5540 | 5530 | 1071 |
| 378 | 20230726 | 121600 | 1349054220 | 5540 | 5540 | 5540 | 5540 | 3 |
| 379 | 20230726 | 121500 | 1349037600 | 5530 | 5540 | 5540 | 5530 | 3645 |
| 380 | 20230726 | 121400 | 1328862330 | 5560 | 5550 | 5560 | 5550 | 17 |
| 381 | 20230726 | 121300 | 1328767960 | 5550 | 5550 | 5560 | 5550 | 2366 |
| 382 | 20230726 | 121200 | 1315636550 | 5550 | 5560 | 5560 | 5550 | 65 |
| 383 | 20230726 | 121100 | 1315275650 | 5560 | 5560 | 5560 | 5560 | 3 |
| 384 | 20230726 | 121000 | 1315258970 | 5560 | 5560 | 5560 | 5560 | 2 |
| 385 | 20230726 | 120900 | 1315247850 | 5560 | 5550 | 5560 | 5550 | 154 |
| 386 | 20230726 | 120800 | 1314393020 | 5560 | 5560 | 5560 | 5550 | 150 |
| 387 | 20230726 | 120700 | 1313560400 | 5560 | 5560 | 5560 | 5560 | 1203 |
| 388 | 20230726 | 120600 | 1306871720 | 5570 | 5560 | 5570 | 5560 | 16 |
| 389 | 20230726 | 120500 | 1306782740 | 5570 | 5570 | 5570 | 5560 | 3 |
| 390 | 20230726 | 120400 | 1306766040 | 5560 | 5580 | 5580 | 5560 | 206 |
| 391 | 20230726 | 120300 | 1305620580 | 5580 | 5580 | 5580 | 5580 | 2 |
| 392 | 20230726 | 120200 | 1305609420 | 5570 | 5570 | 5580 | 5570 | 563 |
| 393 | 20230726 | 120100 | 1302473490 | 5570 | 5570 | 5570 | 5560 | 214 |
| 394 | 20230726 | 120000 | 1301282150 | 5580 | 5580 | 5580 | 5580 | 32 |
| 395 | 20230726 | 115900 | 1301103590 | 5590 | 5590 | 5590 | 5590 | 0 |
| 396 | 20230726 | 115800 | 1301103590 | 5590 | 5570 | 5590 | 5560 | 783 |
| 397 | 20230726 | 115700 | 1296744440 | 5590 | 5560 | 5590 | 5560 | 65 |
| 398 | 20230726 | 115600 | 1296383010 | 5590 | 5590 | 5590 | 5590 | 110 |
| 399 | 20230726 | 115500 | 1295768110 | 5590 | 5560 | 5590 | 5560 | 4 |
| 400 | 20230726 | 115400 | 1295745780 | 5560 | 5590 | 5590 | 5560 | 266 |
| 401 | 20230726 | 115300 | 1294264170 | 5600 | 5590 | 5600 | 5590 | 555 |
| 402 | 20230726 | 115200 | 1291159060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 403 | 20230726 | 115100 | 1291159060 | 5600 | 5580 | 5600 | 5570 | 530 |
| 404 | 20230726 | 115000 | 1288199150 | 5580 | 5580 | 5580 | 5580 | 81 |
| 405 | 20230726 | 114900 | 1287747170 | 5600 | 5590 | 5600 | 5580 | 255 |
| 406 | 20230726 | 114800 | 1286323780 | 5600 | 5590 | 5600 | 5590 | 41 |
| 407 | 20230726 | 114700 | 1286094550 | 5600 | 5600 | 5600 | 5590 | 138 |
| 408 | 20230726 | 114600 | 1285322850 | 5600 | 5600 | 5600 | 5600 | 0 |
| 409 | 20230726 | 114500 | 1285322850 | 5600 | 5590 | 5600 | 5590 | 31 |
| 410 | 20230726 | 114400 | 1285149370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 411 | 20230726 | 114300 | 1285149370 | 5600 | 5600 | 5600 | 5590 | 10 |
| 412 | 20230726 | 114200 | 1285093380 | 5600 | 5590 | 5600 | 5580 | 298 |
| 413 | 20230726 | 114100 | 1283427560 | 5590 | 5590 | 5590 | 5590 | 2 |
| 414 | 20230726 | 114000 | 1283416380 | 5590 | 5580 | 5590 | 5570 | 91 |
| 415 | 20230726 | 113900 | 1282909070 | 5590 | 5590 | 5590 | 5590 | 1 |
| 416 | 20230726 | 113800 | 1282903480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 417 | 20230726 | 113700 | 1282903480 | 5580 | 5580 | 5580 | 5580 | 586 |
| 418 | 20230726 | 113600 | 1279633600 | 5560 | 5570 | 5570 | 5560 | 8 |
| 419 | 20230726 | 113500 | 1279589110 | 5560 | 5580 | 5580 | 5560 | 646 |
| 420 | 20230726 | 113400 | 1275991630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 421 | 20230726 | 113300 | 1275991630 | 5590 | 5580 | 5590 | 5540 | 1604 |
| 422 | 20230726 | 113200 | 1267080830 | 5580 | 5580 | 5580 | 5580 | 300 |
| 423 | 20230726 | 113100 | 1265406830 | 5610 | 5590 | 5610 | 5590 | 2862 |
| 424 | 20230726 | 113000 | 1249399920 | 5590 | 5590 | 5590 | 5590 | 1 |
| 425 | 20230726 | 112900 | 1249394330 | 5580 | 5570 | 5590 | 5570 | 203 |
| 426 | 20230726 | 112800 | 1248262100 | 5570 | 5580 | 5590 | 5570 | 105 |
| 427 | 20230726 | 112700 | 1247675180 | 5590 | 5580 | 5590 | 5580 | 63 |
| 428 | 20230726 | 112600 | 1247323630 | 5570 | 5560 | 5570 | 5560 | 536 |
| 429 | 20230726 | 112500 | 1244338460 | 5560 | 5570 | 5570 | 5550 | 2805 |
| 430 | 20230726 | 112400 | 1228767250 | 5550 | 5550 | 5550 | 5550 | 248 |
| 431 | 20230726 | 112300 | 1227390850 | 5570 | 5570 | 5570 | 5570 | 0 |
| 432 | 20230726 | 112200 | 1227390850 | 5570 | 5560 | 5570 | 5550 | 301 |
| 433 | 20230726 | 112100 | 1225718490 | 5570 | 5570 | 5570 | 5560 | 295 |
| 434 | 20230726 | 112000 | 1224075650 | 5580 | 5590 | 5590 | 5580 | 119 |
| 435 | 20230726 | 111900 | 1223411620 | 5590 | 5580 | 5590 | 5580 | 20 |
| 436 | 20230726 | 111800 | 1223300010 | 5590 | 5580 | 5590 | 5550 | 1302 |
| 437 | 20230726 | 111700 | 1216066770 | 5600 | 5600 | 5600 | 5590 | 57 |
| 438 | 20230726 | 111600 | 1215748100 | 5590 | 5600 | 5600 | 5590 | 6 |
| 439 | 20230726 | 111500 | 1215714520 | 5610 | 5610 | 5610 | 5610 | 19 |
| 440 | 20230726 | 111400 | 1215607930 | 5610 | 5610 | 5610 | 5560 | 162 |
| 441 | 20230726 | 111300 | 1214706140 | 5610 | 5600 | 5610 | 5580 | 45 |
| 442 | 20230726 | 111200 | 1214454160 | 5610 | 5570 | 5610 | 5560 | 1635 |
| 443 | 20230726 | 111100 | 1205317740 | 5600 | 5580 | 5600 | 5580 | 799 |
| 444 | 20230726 | 111000 | 1200859280 | 5580 | 5560 | 5580 | 5560 | 25 |
| 445 | 20230726 | 110900 | 1200720200 | 5560 | 5580 | 5580 | 5560 | 689 |
| 446 | 20230726 | 110800 | 1196888560 | 5580 | 5600 | 5600 | 5580 | 109 |
| 447 | 20230726 | 110700 | 1196278560 | 5600 | 5610 | 5610 | 5580 | 1137 |
| 448 | 20230726 | 110600 | 1189925470 | 5610 | 5610 | 5610 | 5610 | 995 |
| 449 | 20230726 | 110500 | 1184343520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 450 | 20230726 | 110400 | 1184343520 | 5610 | 5610 | 5610 | 5610 | 456 |
| 451 | 20230726 | 110300 | 1181785360 | 5610 | 5610 | 5610 | 5600 | 60 |
| 452 | 20230726 | 110200 | 1181449050 | 5610 | 5620 | 5620 | 5610 | 2609 |
| 453 | 20230726 | 110100 | 1166809150 | 5610 | 5600 | 5610 | 5600 | 613 |
| 454 | 20230726 | 110000 | 1163375850 | 5600 | 5590 | 5600 | 5590 | 140 |
| 455 | 20230726 | 105900 | 1162592950 | 5600 | 5600 | 5600 | 5600 | 0 |
| 456 | 20230726 | 105800 | 1162592950 | 5600 | 5600 | 5600 | 5600 | 107 |
| 457 | 20230726 | 105700 | 1161993750 | 5610 | 5600 | 5610 | 5600 | 113 |
| 458 | 20230726 | 105600 | 1161359830 | 5590 | 5610 | 5610 | 5580 | 857 |
| 459 | 20230726 | 105500 | 1156569140 | 5590 | 5590 | 5600 | 5580 | 2445 |
| 460 | 20230726 | 105400 | 1142879970 | 5580 | 5580 | 5580 | 5580 | 463 |
| 461 | 20230726 | 105300 | 1140296430 | 5580 | 5580 | 5580 | 5560 | 713 |
| 462 | 20230726 | 105200 | 1136331890 | 5580 | 5560 | 5580 | 5530 | 3417 |
| 463 | 20230726 | 105100 | 1117337510 | 5560 | 5560 | 5560 | 5510 | 931 |
| 464 | 20230726 | 105000 | 1112165650 | 5560 | 5540 | 5560 | 5510 | 5789 |
| 465 | 20230726 | 104900 | 1080072390 | 5510 | 5510 | 5550 | 5510 | 391 |
| 466 | 20230726 | 104800 | 1077917900 | 5550 | 5510 | 5550 | 5510 | 36 |
| 467 | 20230726 | 104700 | 1077719500 | 5550 | 5560 | 5560 | 5510 | 1592 |
| 468 | 20230726 | 104600 | 1068927510 | 5520 | 5520 | 5560 | 5520 | 72 |
| 469 | 20230726 | 104500 | 1068529670 | 5520 | 5550 | 5550 | 5520 | 983 |
| 470 | 20230726 | 104400 | 1063076270 | 5540 | 5530 | 5540 | 5520 | 2649 |
| 471 | 20230726 | 104300 | 1048417230 | 5540 | 5520 | 5550 | 5510 | 1405 |
| 472 | 20230726 | 104200 | 1040657550 | 5520 | 5520 | 5530 | 5500 | 3047 |
| 473 | 20230726 | 104100 | 1023846260 | 5560 | 5550 | 5570 | 5550 | 126 |
| 474 | 20230726 | 104000 | 1023146810 | 5510 | 5540 | 5580 | 5510 | 2239 |
| 475 | 20230726 | 103900 | 1010780140 | 5530 | 5560 | 5580 | 5530 | 4727 |
| 476 | 20230726 | 103800 | 984567620 | 5560 | 5580 | 5590 | 5560 | 1928 |
| 477 | 20230726 | 103700 | 973826620 | 5590 | 5590 | 5590 | 5570 | 668 |
| 478 | 20230726 | 103600 | 970100510 | 5590 | 5590 | 5590 | 5590 | 7 |
| 479 | 20230726 | 103500 | 970061380 | 5600 | 5600 | 5600 | 5580 | 344 |
| 480 | 20230726 | 103400 | 968135060 | 5600 | 5570 | 5600 | 5570 | 102 |
| 481 | 20230726 | 103300 | 967566860 | 5600 | 5580 | 5600 | 5570 | 1084 |
| 482 | 20230726 | 103200 | 961517640 | 5570 | 5580 | 5580 | 5570 | 739 |
| 483 | 20230726 | 103100 | 957400130 | 5580 | 5570 | 5600 | 5570 | 95 |
| 484 | 20230726 | 103000 | 956870080 | 5580 | 5580 | 5600 | 5580 | 935 |
| 485 | 20230726 | 102900 | 951652140 | 5600 | 5570 | 5600 | 5570 | 1417 |
| 486 | 20230726 | 102800 | 943728150 | 5570 | 5590 | 5590 | 5570 | 11276 |
| 487 | 20230726 | 102700 | 880719850 | 5620 | 5600 | 5620 | 5590 | 9835 |
| 488 | 20230726 | 102600 | 825708470 | 5630 | 5610 | 5630 | 5610 | 1002 |
| 489 | 20230726 | 102500 | 820069410 | 5600 | 5620 | 5620 | 5600 | 611 |
| 490 | 20230726 | 102400 | 816646630 | 5630 | 5630 | 5630 | 5610 | 644 |
| 491 | 20230726 | 102300 | 813032320 | 5620 | 5620 | 5650 | 5620 | 1401 |
| 492 | 20230726 | 102200 | 805158580 | 5620 | 5630 | 5630 | 5620 | 102 |
| 493 | 20230726 | 102100 | 804585240 | 5670 | 5670 | 5670 | 5620 | 932 |
| 494 | 20230726 | 102000 | 799343300 | 5670 | 5670 | 5670 | 5670 | 421 |
| 495 | 20230726 | 101900 | 796956230 | 5670 | 5620 | 5670 | 5620 | 1092 |
| 496 | 20230726 | 101800 | 790785440 | 5610 | 5650 | 5650 | 5610 | 803 |
| 497 | 20230726 | 101700 | 786279060 | 5620 | 5620 | 5650 | 5620 | 427 |
| 498 | 20230726 | 101600 | 783878430 | 5640 | 5640 | 5650 | 5620 | 708 |
| 499 | 20230726 | 101500 | 779886380 | 5640 | 5600 | 5640 | 5600 | 1412 |
| 500 | 20230726 | 101400 | 771943170 | 5600 | 5620 | 5620 | 5600 | 5227 |
| 501 | 20230726 | 101300 | 742665580 | 5610 | 5610 | 5630 | 5610 | 2700 |
| 502 | 20230726 | 101200 | 727518530 | 5610 | 5620 | 5630 | 5610 | 2214 |
| 503 | 20230726 | 101100 | 715076910 | 5620 | 5620 | 5630 | 5620 | 1247 |
| 504 | 20230726 | 101000 | 708066450 | 5620 | 5630 | 5630 | 5620 | 146 |
| 505 | 20230726 | 100900 | 707245910 | 5620 | 5620 | 5630 | 5620 | 156 |
| 506 | 20230726 | 100800 | 706369150 | 5620 | 5620 | 5630 | 5620 | 351 |
| 507 | 20230726 | 100700 | 704395660 | 5610 | 5630 | 5630 | 5610 | 1721 |
| 508 | 20230726 | 100600 | 694740540 | 5620 | 5640 | 5640 | 5610 | 1493 |
| 509 | 20230726 | 100500 | 686358460 | 5640 | 5630 | 5640 | 5620 | 1116 |
| 510 | 20230726 | 100400 | 680078260 | 5630 | 5620 | 5640 | 5620 | 3052 |
| 511 | 20230726 | 100300 | 662900150 | 5620 | 5630 | 5630 | 5620 | 311 |
| 512 | 20230726 | 100200 | 661151780 | 5630 | 5620 | 5640 | 5610 | 358 |
| 513 | 20230726 | 100100 | 659140120 | 5630 | 5630 | 5640 | 5630 | 1040 |
| 514 | 20230726 | 100000 | 653284400 | 5640 | 5650 | 5650 | 5630 | 1378 |
| 515 | 20230726 | 095900 | 645511160 | 5660 | 5670 | 5690 | 5650 | 1183 |
| 516 | 20230726 | 095800 | 638811700 | 5690 | 5690 | 5690 | 5690 | 55 |
| 517 | 20230726 | 095700 | 638498750 | 5700 | 5670 | 5700 | 5670 | 229 |
| 518 | 20230726 | 095600 | 637199690 | 5670 | 5670 | 5700 | 5670 | 373 |
| 519 | 20230726 | 095500 | 635084660 | 5700 | 5680 | 5700 | 5670 | 1686 |
| 520 | 20230726 | 095400 | 625520220 | 5670 | 5700 | 5710 | 5670 | 616 |
| 521 | 20230726 | 095300 | 622027310 | 5680 | 5710 | 5710 | 5680 | 588 |
| 522 | 20230726 | 095200 | 618682130 | 5710 | 5730 | 5740 | 5710 | 327 |
| 523 | 20230726 | 095100 | 616811680 | 5730 | 5690 | 5730 | 5690 | 3847 |
| 524 | 20230726 | 095000 | 594880900 | 5670 | 5670 | 5670 | 5670 | 497 |
| 525 | 20230726 | 094900 | 592062910 | 5670 | 5670 | 5700 | 5670 | 344 |
| 526 | 20230726 | 094800 | 590110340 | 5680 | 5650 | 5680 | 5650 | 1344 |
| 527 | 20230726 | 094700 | 582490310 | 5640 | 5680 | 5680 | 5640 | 372 |
| 528 | 20230726 | 094600 | 580388020 | 5660 | 5660 | 5680 | 5660 | 303 |
| 529 | 20230726 | 094500 | 578672280 | 5690 | 5660 | 5690 | 5660 | 183 |
| 530 | 20230726 | 094400 | 577633500 | 5660 | 5690 | 5690 | 5660 | 2408 |
| 531 | 20230726 | 094300 | 563934700 | 5690 | 5700 | 5700 | 5690 | 197 |
| 532 | 20230726 | 094200 | 562812140 | 5700 | 5700 | 5710 | 5700 | 132 |
| 533 | 20230726 | 094100 | 562059570 | 5690 | 5690 | 5690 | 5690 | 3350 |
| 534 | 20230726 | 094000 | 542998070 | 5690 | 5680 | 5690 | 5680 | 496 |
| 535 | 20230726 | 093900 | 540180760 | 5660 | 5660 | 5660 | 5630 | 922 |
| 536 | 20230726 | 093800 | 534962300 | 5660 | 5650 | 5660 | 5650 | 1772 |
| 537 | 20230726 | 093700 | 524934080 | 5610 | 5610 | 5650 | 5610 | 4413 |
| 538 | 20230726 | 093600 | 500029060 | 5600 | 5600 | 5600 | 5600 | 605 |
| 539 | 20230726 | 093500 | 496641060 | 5600 | 5620 | 5640 | 5600 | 4429 |
| 540 | 20230726 | 093400 | 471826770 | 5640 | 5630 | 5640 | 5620 | 1633 |
| 541 | 20230726 | 093300 | 462634370 | 5640 | 5620 | 5650 | 5620 | 188 |
| 542 | 20230726 | 093200 | 461577240 | 5610 | 5650 | 5670 | 5610 | 3225 |
| 543 | 20230726 | 093100 | 443410300 | 5650 | 5650 | 5650 | 5650 | 3 |
| 544 | 20230726 | 093000 | 443393350 | 5620 | 5640 | 5660 | 5620 | 1644 |
| 545 | 20230726 | 092900 | 434141170 | 5630 | 5630 | 5630 | 5630 | 1076 |
| 546 | 20230726 | 092800 | 428083290 | 5610 | 5630 | 5680 | 5610 | 2689 |
| 547 | 20230726 | 092700 | 412948670 | 5630 | 5630 | 5630 | 5610 | 702 |
| 548 | 20230726 | 092600 | 409001500 | 5630 | 5650 | 5690 | 5610 | 612 |
| 549 | 20230726 | 092500 | 405559080 | 5610 | 5600 | 5650 | 5600 | 6062 |
| 550 | 20230726 | 092400 | 371484620 | 5600 | 5590 | 5620 | 5590 | 4069 |
| 551 | 20230726 | 092300 | 348705200 | 5600 | 5630 | 5630 | 5590 | 133 |
| 552 | 20230726 | 092200 | 347960790 | 5590 | 5600 | 5630 | 5590 | 1365 |
| 553 | 20230726 | 092100 | 340311060 | 5620 | 5600 | 5620 | 5590 | 2196 |
| 554 | 20230726 | 092000 | 328013900 | 5600 | 5620 | 5630 | 5600 | 371 |
| 555 | 20230726 | 091900 | 325934120 | 5630 | 5630 | 5630 | 5600 | 162 |
| 556 | 20230726 | 091800 | 325023530 | 5630 | 5610 | 5630 | 5600 | 2226 |
| 557 | 20230726 | 091700 | 312545350 | 5630 | 5630 | 5640 | 5600 | 1226 |
| 558 | 20230726 | 091600 | 305672200 | 5630 | 5600 | 5650 | 5600 | 11443 |
| 559 | 20230726 | 091500 | 241345050 | 5610 | 5620 | 5620 | 5600 | 3780 |
| 560 | 20230726 | 091400 | 220135460 | 5620 | 5640 | 5640 | 5620 | 1205 |
| 561 | 20230726 | 091300 | 213354870 | 5640 | 5670 | 5690 | 5630 | 902 |
| 562 | 20230726 | 091200 | 208264840 | 5670 | 5700 | 5700 | 5660 | 1065 |
| 563 | 20230726 | 091100 | 202221460 | 5700 | 5660 | 5700 | 5640 | 2358 |
| 564 | 20230726 | 091000 | 188863010 | 5660 | 5640 | 5700 | 5640 | 3323 |
| 565 | 20230726 | 090900 | 169965730 | 5640 | 5640 | 5640 | 5640 | 1364 |
| 566 | 20230726 | 090800 | 162272770 | 5640 | 5650 | 5650 | 5640 | 2566 |
| 567 | 20230726 | 090700 | 147786470 | 5650 | 5680 | 5680 | 5640 | 7877 |
| 568 | 20230726 | 090600 | 103283270 | 5710 | 5700 | 5710 | 5680 | 1566 |
| 569 | 20230726 | 090500 | 94369540 | 5710 | 5690 | 5710 | 5680 | 1022 |
| 570 | 20230726 | 090400 | 88546010 | 5690 | 5770 | 5770 | 5690 | 4273 |
| 571 | 20230726 | 090300 | 64186380 | 5700 | 5740 | 5770 | 5700 | 4378 |
| 572 | 20230726 | 090200 | 39159550 | 5740 | 5740 | 5740 | 5740 | 799 |
| 573 | 20230726 | 090100 | 34573290 | 5720 | 5800 | 5800 | 5720 | 3103 |
| 574 | 20230726 | 090000 | 16791540 | 5800 | 5740 | 5800 | 5730 | 2918 |