31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 4540 |
| 3 | 20230726 | 192500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 4 | 20230726 | 192400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 5 | 20230726 | 192300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 6 | 20230726 | 192200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 7 | 20230726 | 192100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 8 | 20230726 | 192000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 9 | 20230726 | 191900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 10 | 20230726 | 191800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 11 | 20230726 | 191700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 12 | 20230726 | 191600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 13 | 20230726 | 191500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 14 | 20230726 | 191400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 15 | 20230726 | 191300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 16 | 20230726 | 191200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 17 | 20230726 | 191100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 18 | 20230726 | 191000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 19 | 20230726 | 190900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 20 | 20230726 | 190800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 21 | 20230726 | 190700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 22 | 20230726 | 190600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 23 | 20230726 | 190500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 24 | 20230726 | 190400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 25 | 20230726 | 190300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 26 | 20230726 | 190200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 27 | 20230726 | 190100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 28 | 20230726 | 190000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 29 | 20230726 | 185900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 30 | 20230726 | 185800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 31 | 20230726 | 185700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 32 | 20230726 | 185600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 4540 |
| 33 | 20230726 | 185500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 34 | 20230726 | 185400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 35 | 20230726 | 185300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 36 | 20230726 | 185200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 37 | 20230726 | 185100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 38 | 20230726 | 185000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 39 | 20230726 | 184900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 40 | 20230726 | 184800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 41 | 20230726 | 184700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 42 | 20230726 | 184600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 43 | 20230726 | 184500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 44 | 20230726 | 184400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 45 | 20230726 | 184300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 46 | 20230726 | 184200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 47 | 20230726 | 184100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 48 | 20230726 | 184000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 49 | 20230726 | 183900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 50 | 20230726 | 183800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 51 | 20230726 | 183700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 52 | 20230726 | 183600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 53 | 20230726 | 183500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 54 | 20230726 | 183400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 55 | 20230726 | 183300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 56 | 20230726 | 183200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 57 | 20230726 | 183100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 58 | 20230726 | 183000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 59 | 20230726 | 182900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 60 | 20230726 | 182800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 61 | 20230726 | 182700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 62 | 20230726 | 182600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 4540 |
| 63 | 20230726 | 182500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 64 | 20230726 | 182400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 65 | 20230726 | 182300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 66 | 20230726 | 182200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 67 | 20230726 | 182100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 68 | 20230726 | 182000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 69 | 20230726 | 181900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 70 | 20230726 | 181800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 71 | 20230726 | 181700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 72 | 20230726 | 181600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 73 | 20230726 | 181500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 74 | 20230726 | 181400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 75 | 20230726 | 181300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 76 | 20230726 | 181200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 77 | 20230726 | 181100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 78 | 20230726 | 181000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 79 | 20230726 | 180900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 80 | 20230726 | 180800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 81 | 20230726 | 180700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 82 | 20230726 | 180600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 83 | 20230726 | 180500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 84 | 20230726 | 180400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 85 | 20230726 | 180300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 86 | 20230726 | 180200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 87 | 20230726 | 180100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 88 | 20230726 | 180000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 89 | 20230726 | 175900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 90 | 20230726 | 175800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 91 | 20230726 | 175700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 92 | 20230726 | 175600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 4540 |
| 93 | 20230726 | 175500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 94 | 20230726 | 175400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 95 | 20230726 | 175300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 96 | 20230726 | 175200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 97 | 20230726 | 175100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 98 | 20230726 | 175000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 99 | 20230726 | 174900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 100 | 20230726 | 174800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 101 | 20230726 | 174700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 102 | 20230726 | 174600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 103 | 20230726 | 174500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 104 | 20230726 | 174400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 105 | 20230726 | 174300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 106 | 20230726 | 174200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 107 | 20230726 | 174100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 108 | 20230726 | 174000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 109 | 20230726 | 173900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 110 | 20230726 | 173800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 111 | 20230726 | 173700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 112 | 20230726 | 173600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 113 | 20230726 | 173500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 114 | 20230726 | 173400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 115 | 20230726 | 173300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 116 | 20230726 | 173200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 117 | 20230726 | 173100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 118 | 20230726 | 173000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 119 | 20230726 | 172900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 120 | 20230726 | 172800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 121 | 20230726 | 172700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 122 | 20230726 | 172600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 4540 |
| 123 | 20230726 | 172500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 124 | 20230726 | 172400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 125 | 20230726 | 172300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 126 | 20230726 | 172200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 127 | 20230726 | 172100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 128 | 20230726 | 172000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 129 | 20230726 | 171900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 130 | 20230726 | 171800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 131 | 20230726 | 171700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 132 | 20230726 | 171600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 133 | 20230726 | 171500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 134 | 20230726 | 171400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 135 | 20230726 | 171300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 136 | 20230726 | 171200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 137 | 20230726 | 171100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 138 | 20230726 | 171000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 139 | 20230726 | 170900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 140 | 20230726 | 170800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 141 | 20230726 | 170700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 142 | 20230726 | 170600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 143 | 20230726 | 170500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 144 | 20230726 | 170400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 145 | 20230726 | 170300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 146 | 20230726 | 170200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 147 | 20230726 | 170100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 148 | 20230726 | 170000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 149 | 20230726 | 165900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 150 | 20230726 | 165800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 151 | 20230726 | 165700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 152 | 20230726 | 165600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 4540 |
| 153 | 20230726 | 165500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 154 | 20230726 | 165400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 155 | 20230726 | 165300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 156 | 20230726 | 165200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 157 | 20230726 | 165100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 158 | 20230726 | 165000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 159 | 20230726 | 164900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 160 | 20230726 | 164800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 161 | 20230726 | 164700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 162 | 20230726 | 164600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 163 | 20230726 | 164500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 164 | 20230726 | 164400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 165 | 20230726 | 164300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 166 | 20230726 | 164200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 167 | 20230726 | 164100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 168 | 20230726 | 164000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 169 | 20230726 | 163900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 170 | 20230726 | 163800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 171 | 20230726 | 163700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 172 | 20230726 | 163600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 173 | 20230726 | 163500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 174 | 20230726 | 163400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 175 | 20230726 | 163300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 176 | 20230726 | 163200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 177 | 20230726 | 163100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 178 | 20230726 | 163000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 179 | 20230726 | 162900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 180 | 20230726 | 162800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 181 | 20230726 | 162700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 182 | 20230726 | 162600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 4540 |
| 183 | 20230726 | 162500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 184 | 20230726 | 162400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 185 | 20230726 | 162300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 186 | 20230726 | 162200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 187 | 20230726 | 162100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 188 | 20230726 | 162000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 189 | 20230726 | 161900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 190 | 20230726 | 161800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 191 | 20230726 | 161700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 192 | 20230726 | 161600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 193 | 20230726 | 161500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 194 | 20230726 | 161400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 195 | 20230726 | 161300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 196 | 20230726 | 161200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 197 | 20230726 | 161100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 198 | 20230726 | 161000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 199 | 20230726 | 160900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 200 | 20230726 | 160800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 201 | 20230726 | 160700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 202 | 20230726 | 160600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 203 | 20230726 | 160500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 204 | 20230726 | 160400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 205 | 20230726 | 160300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 206 | 20230726 | 160200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 207 | 20230726 | 160100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 208 | 20230726 | 160000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 209 | 20230726 | 155900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 210 | 20230726 | 155800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 211 | 20230726 | 155700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 212 | 20230726 | 155600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 4540 |
| 213 | 20230726 | 155500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 214 | 20230726 | 155400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 215 | 20230726 | 155300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 216 | 20230726 | 155200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 217 | 20230726 | 155100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 218 | 20230726 | 155000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 219 | 20230726 | 154900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 220 | 20230726 | 154800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 221 | 20230726 | 154700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 222 | 20230726 | 154600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 223 | 20230726 | 154500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 224 | 20230726 | 154400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 225 | 20230726 | 154300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 226 | 20230726 | 154200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 227 | 20230726 | 154100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 228 | 20230726 | 154000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 229 | 20230726 | 153900 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 230 | 20230726 | 153800 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 231 | 20230726 | 153700 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 232 | 20230726 | 153600 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 233 | 20230726 | 153500 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 234 | 20230726 | 153400 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 235 | 20230726 | 153300 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 236 | 20230726 | 153200 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 237 | 20230726 | 153100 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 0 |
| 238 | 20230726 | 153000 | 2631099320 | 6610 | 6610 | 6610 | 6610 | 4540 |
| 239 | 20230726 | 152900 | 2601089920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 240 | 20230726 | 152800 | 2601089920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 241 | 20230726 | 152700 | 2601089920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 242 | 20230726 | 152600 | 2601089920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 243 | 20230726 | 152500 | 2601089920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 244 | 20230726 | 152400 | 2601089920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 245 | 20230726 | 152300 | 2601089920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 246 | 20230726 | 152200 | 2601089920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 247 | 20230726 | 152100 | 2601089920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 248 | 20230726 | 152000 | 2601089920 | 6650 | 6650 | 6650 | 6650 | 0 |
| 249 | 20230726 | 151900 | 2601089920 | 6650 | 6670 | 6670 | 6640 | 112 |
| 250 | 20230726 | 151800 | 2600344630 | 6660 | 6660 | 6660 | 6660 | 1025 |
| 251 | 20230726 | 151700 | 2593518130 | 6660 | 6660 | 6660 | 6660 | 70 |
| 252 | 20230726 | 151600 | 2593051930 | 6660 | 6630 | 6660 | 6630 | 397 |
| 253 | 20230726 | 151500 | 2590417480 | 6630 | 6620 | 6630 | 6620 | 246 |
| 254 | 20230726 | 151400 | 2588787800 | 6620 | 6610 | 6620 | 6610 | 513 |
| 255 | 20230726 | 151300 | 2585395830 | 6620 | 6630 | 6630 | 6600 | 250 |
| 256 | 20230726 | 151200 | 2583745480 | 6630 | 6600 | 6630 | 6600 | 2050 |
| 257 | 20230726 | 151100 | 2570186350 | 6620 | 6580 | 6630 | 6580 | 1497 |
| 258 | 20230726 | 151000 | 2560301160 | 6580 | 6590 | 6600 | 6580 | 1688 |
| 259 | 20230726 | 150900 | 2549187960 | 6590 | 6590 | 6590 | 6590 | 289 |
| 260 | 20230726 | 150800 | 2547283450 | 6600 | 6610 | 6610 | 6600 | 286 |
| 261 | 20230726 | 150700 | 2545394990 | 6610 | 6600 | 6610 | 6580 | 4057 |
| 262 | 20230726 | 150600 | 2518638470 | 6610 | 6600 | 6610 | 6600 | 1033 |
| 263 | 20230726 | 150500 | 2511820160 | 6600 | 6610 | 6630 | 6600 | 4107 |
| 264 | 20230726 | 150400 | 2484703960 | 6620 | 6620 | 6630 | 6620 | 310 |
| 265 | 20230726 | 150300 | 2482649660 | 6620 | 6620 | 6630 | 6610 | 701 |
| 266 | 20230726 | 150200 | 2478013980 | 6620 | 6630 | 6630 | 6620 | 708 |
| 267 | 20230726 | 150100 | 2473325120 | 6640 | 6640 | 6640 | 6640 | 30 |
| 268 | 20230726 | 150000 | 2473125920 | 6640 | 6640 | 6640 | 6640 | 0 |
| 269 | 20230726 | 145900 | 2473125920 | 6640 | 6640 | 6640 | 6640 | 174 |
| 270 | 20230726 | 145800 | 2471970560 | 6660 | 6630 | 6660 | 6610 | 663 |
| 271 | 20230726 | 145700 | 2467583020 | 6660 | 6650 | 6660 | 6650 | 610 |
| 272 | 20230726 | 145600 | 2463522520 | 6660 | 6660 | 6660 | 6660 | 0 |
| 273 | 20230726 | 145500 | 2463522520 | 6660 | 6620 | 6660 | 6620 | 12 |
| 274 | 20230726 | 145400 | 2463443000 | 6620 | 6620 | 6620 | 6620 | 1345 |
| 275 | 20230726 | 145300 | 2454539100 | 6650 | 6680 | 6680 | 6650 | 661 |
| 276 | 20230726 | 145200 | 2450143420 | 6640 | 6640 | 6660 | 6640 | 683 |
| 277 | 20230726 | 145100 | 2445603550 | 6620 | 6640 | 6640 | 6620 | 350 |
| 278 | 20230726 | 145000 | 2443283850 | 6640 | 6620 | 6640 | 6620 | 368 |
| 279 | 20230726 | 144900 | 2440845670 | 6600 | 6630 | 6630 | 6600 | 1971 |
| 280 | 20230726 | 144800 | 2427825640 | 6630 | 6630 | 6630 | 6630 | 100 |
| 281 | 20230726 | 144700 | 2427162640 | 6630 | 6630 | 6630 | 6630 | 0 |
| 282 | 20230726 | 144600 | 2427162640 | 6630 | 6630 | 6630 | 6630 | 289 |
| 283 | 20230726 | 144500 | 2425246570 | 6630 | 6630 | 6640 | 6630 | 2163 |
| 284 | 20230726 | 144400 | 2410904880 | 6660 | 6660 | 6660 | 6640 | 2108 |
| 285 | 20230726 | 144300 | 2396897870 | 6650 | 6650 | 6650 | 6650 | 0 |
| 286 | 20230726 | 144200 | 2396897870 | 6650 | 6690 | 6690 | 6650 | 537 |
| 287 | 20230726 | 144100 | 2393325050 | 6680 | 6680 | 6680 | 6680 | 0 |
| 288 | 20230726 | 144000 | 2393325050 | 6680 | 6680 | 6680 | 6680 | 200 |
| 289 | 20230726 | 143900 | 2391989050 | 6670 | 6670 | 6670 | 6670 | 100 |
| 290 | 20230726 | 143800 | 2391322050 | 6670 | 6670 | 6670 | 6670 | 117 |
| 291 | 20230726 | 143700 | 2390541660 | 6670 | 6680 | 6680 | 6670 | 331 |
| 292 | 20230726 | 143600 | 2388330590 | 6670 | 6670 | 6670 | 6670 | 441 |
| 293 | 20230726 | 143500 | 2385389120 | 6650 | 6650 | 6650 | 6650 | 26 |
| 294 | 20230726 | 143400 | 2385216220 | 6660 | 6670 | 6670 | 6660 | 445 |
| 295 | 20230726 | 143300 | 2382250650 | 6670 | 6670 | 6670 | 6670 | 14 |
| 296 | 20230726 | 143200 | 2382157270 | 6670 | 6670 | 6670 | 6670 | 440 |
| 297 | 20230726 | 143100 | 2379222470 | 6670 | 6700 | 6700 | 6670 | 1368 |
| 298 | 20230726 | 143000 | 2370097590 | 6700 | 6700 | 6700 | 6700 | 650 |
| 299 | 20230726 | 142900 | 2365742590 | 6690 | 6660 | 6690 | 6660 | 12962 |
| 300 | 20230726 | 142800 | 2279235710 | 6660 | 6630 | 6660 | 6630 | 480 |
| 301 | 20230726 | 142700 | 2276053130 | 6640 | 6640 | 6640 | 6640 | 151 |
| 302 | 20230726 | 142600 | 2275050490 | 6620 | 6630 | 6630 | 6620 | 573 |
| 303 | 20230726 | 142500 | 2271256220 | 6620 | 6610 | 6620 | 6610 | 67 |
| 304 | 20230726 | 142400 | 2270812900 | 6640 | 6640 | 6640 | 6640 | 0 |
| 305 | 20230726 | 142300 | 2270812900 | 6640 | 6620 | 6640 | 6620 | 392 |
| 306 | 20230726 | 142200 | 2268217820 | 6630 | 6640 | 6640 | 6630 | 204 |
| 307 | 20230726 | 142100 | 2266864900 | 6650 | 6670 | 6670 | 6650 | 62 |
| 308 | 20230726 | 142000 | 2266452350 | 6660 | 6660 | 6670 | 6660 | 428 |
| 309 | 20230726 | 141900 | 2263601810 | 6660 | 6660 | 6660 | 6660 | 10 |
| 310 | 20230726 | 141800 | 2263535210 | 6630 | 6650 | 6660 | 6630 | 711 |
| 311 | 20230726 | 141700 | 2258806980 | 6660 | 6640 | 6660 | 6640 | 1126 |
| 312 | 20230726 | 141600 | 2251319640 | 6640 | 6620 | 6640 | 6610 | 2008 |
| 313 | 20230726 | 141500 | 2238025610 | 6620 | 6600 | 6620 | 6600 | 373 |
| 314 | 20230726 | 141400 | 2235563770 | 6620 | 6610 | 6620 | 6610 | 169 |
| 315 | 20230726 | 141300 | 2234446670 | 6610 | 6610 | 6610 | 6610 | 260 |
| 316 | 20230726 | 141200 | 2232728070 | 6610 | 6640 | 6640 | 6610 | 150 |
| 317 | 20230726 | 141100 | 2231732340 | 6610 | 6620 | 6630 | 6600 | 4849 |
| 318 | 20230726 | 141000 | 2199704880 | 6620 | 6610 | 6620 | 6610 | 560 |
| 319 | 20230726 | 140900 | 2196001280 | 6610 | 6610 | 6610 | 6610 | 257 |
| 320 | 20230726 | 140800 | 2194302510 | 6620 | 6610 | 6630 | 6610 | 632 |
| 321 | 20230726 | 140700 | 2190118950 | 6610 | 6620 | 6620 | 6610 | 1221 |
| 322 | 20230726 | 140600 | 2182047140 | 6620 | 6640 | 6640 | 6620 | 21 |
| 323 | 20230726 | 140500 | 2181907720 | 6640 | 6640 | 6640 | 6640 | 150 |
| 324 | 20230726 | 140400 | 2180911720 | 6630 | 6630 | 6630 | 6630 | 0 |
| 325 | 20230726 | 140300 | 2180911720 | 6630 | 6620 | 6630 | 6620 | 1462 |
| 326 | 20230726 | 140200 | 2171219480 | 6600 | 6590 | 6630 | 6590 | 1116 |
| 327 | 20230726 | 140100 | 2163836650 | 6590 | 6600 | 6600 | 6590 | 1131 |
| 328 | 20230726 | 140000 | 2156374220 | 6570 | 6550 | 6570 | 6550 | 1540 |
| 329 | 20230726 | 135900 | 2146272260 | 6560 | 6540 | 6560 | 6540 | 660 |
| 330 | 20230726 | 135800 | 2141952110 | 6520 | 6500 | 6530 | 6500 | 603 |
| 331 | 20230726 | 135700 | 2138020840 | 6500 | 6500 | 6520 | 6490 | 2995 |
| 332 | 20230726 | 135600 | 2118545490 | 6500 | 6540 | 6540 | 6500 | 1778 |
| 333 | 20230726 | 135500 | 2106957650 | 6540 | 6530 | 6540 | 6500 | 3388 |
| 334 | 20230726 | 135400 | 2084906990 | 6510 | 6530 | 6550 | 6510 | 3058 |
| 335 | 20230726 | 135300 | 2064958680 | 6550 | 6570 | 6570 | 6530 | 1351 |
| 336 | 20230726 | 135200 | 2056112010 | 6580 | 6570 | 6600 | 6570 | 15 |
| 337 | 20230726 | 135100 | 2056013060 | 6580 | 6610 | 6610 | 6580 | 52 |
| 338 | 20230726 | 135000 | 2055669600 | 6600 | 6600 | 6600 | 6600 | 340 |
| 339 | 20230726 | 134900 | 2053425600 | 6570 | 6570 | 6570 | 6570 | 960 |
| 340 | 20230726 | 134800 | 2047118400 | 6570 | 6560 | 6610 | 6550 | 550 |
| 341 | 20230726 | 134700 | 2043498070 | 6600 | 6600 | 6600 | 6600 | 23 |
| 342 | 20230726 | 134600 | 2043346270 | 6620 | 6620 | 6620 | 6600 | 109 |
| 343 | 20230726 | 134500 | 2042624840 | 6600 | 6560 | 6610 | 6530 | 4885 |
| 344 | 20230726 | 134400 | 2010607220 | 6600 | 6600 | 6610 | 6550 | 4114 |
| 345 | 20230726 | 134300 | 1983641420 | 6620 | 6620 | 6620 | 6550 | 5241 |
| 346 | 20230726 | 134200 | 1949253050 | 6610 | 6600 | 6610 | 6600 | 320 |
| 347 | 20230726 | 134100 | 1947138860 | 6600 | 6610 | 6620 | 6600 | 3293 |
| 348 | 20230726 | 134000 | 1925399570 | 6620 | 6620 | 6620 | 6620 | 451 |
| 349 | 20230726 | 133900 | 1922413950 | 6640 | 6630 | 6640 | 6630 | 179 |
| 350 | 20230726 | 133800 | 1921226160 | 6630 | 6620 | 6630 | 6620 | 475 |
| 351 | 20230726 | 133700 | 1918080660 | 6630 | 6640 | 6640 | 6630 | 1634 |
| 352 | 20230726 | 133600 | 1907245900 | 6620 | 6620 | 6620 | 6620 | 115 |
| 353 | 20230726 | 133500 | 1906484600 | 6630 | 6630 | 6630 | 6630 | 167 |
| 354 | 20230726 | 133400 | 1905377390 | 6650 | 6650 | 6670 | 6640 | 805 |
| 355 | 20230726 | 133300 | 1900026940 | 6650 | 6670 | 6670 | 6650 | 101 |
| 356 | 20230726 | 133200 | 1899355270 | 6650 | 6680 | 6680 | 6650 | 678 |
| 357 | 20230726 | 133100 | 1894840700 | 6680 | 6670 | 6680 | 6670 | 865 |
| 358 | 20230726 | 133000 | 1889071130 | 6670 | 6670 | 6670 | 6670 | 15 |
| 359 | 20230726 | 132900 | 1888971080 | 6640 | 6660 | 6660 | 6640 | 286 |
| 360 | 20230726 | 132800 | 1887070100 | 6650 | 6640 | 6650 | 6640 | 126 |
| 361 | 20230726 | 132700 | 1886233400 | 6640 | 6660 | 6660 | 6640 | 107 |
| 362 | 20230726 | 132600 | 1885522770 | 6670 | 6670 | 6670 | 6670 | 352 |
| 363 | 20230726 | 132500 | 1883174930 | 6660 | 6660 | 6660 | 6660 | 2 |
| 364 | 20230726 | 132400 | 1883161610 | 6640 | 6640 | 6640 | 6640 | 145 |
| 365 | 20230726 | 132300 | 1882198810 | 6660 | 6660 | 6680 | 6650 | 235 |
| 366 | 20230726 | 132200 | 1880632670 | 6680 | 6670 | 6680 | 6670 | 221 |
| 367 | 20230726 | 132100 | 1879158590 | 6670 | 6670 | 6670 | 6670 | 100 |
| 368 | 20230726 | 132000 | 1878491590 | 6670 | 6670 | 6670 | 6670 | 135 |
| 369 | 20230726 | 131900 | 1877591140 | 6670 | 6640 | 6670 | 6640 | 2689 |
| 370 | 20230726 | 131800 | 1859700050 | 6640 | 6640 | 6650 | 6640 | 306 |
| 371 | 20230726 | 131700 | 1857668200 | 6570 | 6610 | 6610 | 6570 | 318 |
| 372 | 20230726 | 131600 | 1855570340 | 6550 | 6650 | 6650 | 6550 | 2125 |
| 373 | 20230726 | 131500 | 1841574600 | 6650 | 6630 | 6660 | 6630 | 184 |
| 374 | 20230726 | 131400 | 1840352610 | 6650 | 6630 | 6650 | 6630 | 1759 |
| 375 | 20230726 | 131300 | 1828690300 | 6630 | 6610 | 6630 | 6610 | 1045 |
| 376 | 20230726 | 131200 | 1821774590 | 6610 | 6610 | 6620 | 6610 | 337 |
| 377 | 20230726 | 131100 | 1819546950 | 6610 | 6610 | 6610 | 6610 | 1 |
| 378 | 20230726 | 131000 | 1819540340 | 6610 | 6600 | 6610 | 6590 | 644 |
| 379 | 20230726 | 130900 | 1815288300 | 6600 | 6600 | 6600 | 6600 | 45 |
| 380 | 20230726 | 130800 | 1814991300 | 6610 | 6620 | 6620 | 6600 | 74 |
| 381 | 20230726 | 130700 | 1814502470 | 6620 | 6610 | 6630 | 6580 | 2487 |
| 382 | 20230726 | 130600 | 1798105280 | 6610 | 6620 | 6630 | 6600 | 1004 |
| 383 | 20230726 | 130500 | 1791469980 | 6630 | 6630 | 6630 | 6630 | 45 |
| 384 | 20230726 | 130400 | 1791171630 | 6660 | 6660 | 6660 | 6660 | 0 |
| 385 | 20230726 | 130300 | 1791171630 | 6660 | 6660 | 6660 | 6660 | 371 |
| 386 | 20230726 | 130200 | 1788700770 | 6660 | 6660 | 6660 | 6650 | 107 |
| 387 | 20230726 | 130100 | 1787988200 | 6660 | 6660 | 6660 | 6660 | 0 |
| 388 | 20230726 | 130000 | 1787988200 | 6660 | 6660 | 6660 | 6640 | 355 |
| 389 | 20230726 | 125900 | 1785630810 | 6640 | 6650 | 6660 | 6640 | 86 |
| 390 | 20230726 | 125800 | 1785059400 | 6650 | 6660 | 6660 | 6650 | 44 |
| 391 | 20230726 | 125700 | 1784766740 | 6650 | 6650 | 6650 | 6620 | 116 |
| 392 | 20230726 | 125600 | 1783996560 | 6670 | 6660 | 6670 | 6600 | 639 |
| 393 | 20230726 | 125500 | 1779751320 | 6670 | 6670 | 6670 | 6670 | 6 |
| 394 | 20230726 | 125400 | 1779711300 | 6670 | 6670 | 6670 | 6670 | 0 |
| 395 | 20230726 | 125300 | 1779711300 | 6670 | 6670 | 6670 | 6670 | 2 |
| 396 | 20230726 | 125200 | 1779697960 | 6680 | 6680 | 6680 | 6680 | 0 |
| 397 | 20230726 | 125100 | 1779697960 | 6680 | 6660 | 6680 | 6660 | 204 |
| 398 | 20230726 | 125000 | 1778339240 | 6660 | 6660 | 6660 | 6660 | 1 |
| 399 | 20230726 | 124900 | 1778332580 | 6660 | 6660 | 6660 | 6660 | 15 |
| 400 | 20230726 | 124800 | 1778232680 | 6660 | 6660 | 6660 | 6660 | 486 |
| 401 | 20230726 | 124700 | 1774995920 | 6660 | 6610 | 6660 | 6610 | 1652 |
| 402 | 20230726 | 124600 | 1763998600 | 6590 | 6630 | 6660 | 6590 | 3436 |
| 403 | 20230726 | 124500 | 1741322530 | 6630 | 6650 | 6650 | 6610 | 1255 |
| 404 | 20230726 | 124400 | 1732998740 | 6670 | 6670 | 6670 | 6670 | 0 |
| 405 | 20230726 | 124300 | 1732998740 | 6670 | 6670 | 6670 | 6670 | 15 |
| 406 | 20230726 | 124200 | 1732898690 | 6680 | 6680 | 6680 | 6680 | 0 |
| 407 | 20230726 | 124100 | 1732898690 | 6680 | 6680 | 6680 | 6680 | 3 |
| 408 | 20230726 | 124000 | 1732878650 | 6640 | 6630 | 6650 | 6600 | 5931 |
| 409 | 20230726 | 123900 | 1693669660 | 6630 | 6690 | 6690 | 6630 | 1912 |
| 410 | 20230726 | 123800 | 1680962240 | 6660 | 6640 | 6660 | 6640 | 266 |
| 411 | 20230726 | 123700 | 1679191120 | 6640 | 6640 | 6640 | 6640 | 92 |
| 412 | 20230726 | 123600 | 1678580240 | 6650 | 6650 | 6660 | 6640 | 120 |
| 413 | 20230726 | 123500 | 1677782060 | 6660 | 6650 | 6660 | 6650 | 86 |
| 414 | 20230726 | 123400 | 1677210140 | 6660 | 6650 | 6660 | 6640 | 1075 |
| 415 | 20230726 | 123300 | 1670064720 | 6690 | 6660 | 6690 | 6640 | 1063 |
| 416 | 20230726 | 123200 | 1662999580 | 6660 | 6670 | 6670 | 6660 | 759 |
| 417 | 20230726 | 123100 | 1657943690 | 6690 | 6670 | 6690 | 6670 | 215 |
| 418 | 20230726 | 123000 | 1656505640 | 6670 | 6670 | 6670 | 6660 | 182 |
| 419 | 20230726 | 122900 | 1655292520 | 6660 | 6670 | 6670 | 6660 | 16 |
| 420 | 20230726 | 122800 | 1655185900 | 6690 | 6690 | 6690 | 6680 | 187 |
| 421 | 20230726 | 122700 | 1653936590 | 6680 | 6690 | 6690 | 6680 | 16 |
| 422 | 20230726 | 122600 | 1653829690 | 6690 | 6700 | 6700 | 6680 | 56 |
| 423 | 20230726 | 122500 | 1653454900 | 6720 | 6720 | 6720 | 6720 | 3 |
| 424 | 20230726 | 122400 | 1653434740 | 6720 | 6720 | 6720 | 6720 | 0 |
| 425 | 20230726 | 122300 | 1653434740 | 6720 | 6670 | 6720 | 6670 | 16 |
| 426 | 20230726 | 122200 | 1653327970 | 6650 | 6650 | 6650 | 6650 | 0 |
| 427 | 20230726 | 122100 | 1653327970 | 6650 | 6680 | 6680 | 6650 | 2019 |
| 428 | 20230726 | 122000 | 1639884650 | 6690 | 6690 | 6690 | 6690 | 737 |
| 429 | 20230726 | 121900 | 1634954120 | 6660 | 6720 | 6720 | 6660 | 39 |
| 430 | 20230726 | 121800 | 1634693660 | 6700 | 6700 | 6720 | 6690 | 701 |
| 431 | 20230726 | 121700 | 1629996970 | 6700 | 6700 | 6700 | 6700 | 0 |
| 432 | 20230726 | 121600 | 1629996970 | 6700 | 6710 | 6710 | 6700 | 305 |
| 433 | 20230726 | 121500 | 1627951420 | 6710 | 6710 | 6730 | 6710 | 86 |
| 434 | 20230726 | 121400 | 1627373600 | 6710 | 6710 | 6710 | 6710 | 34 |
| 435 | 20230726 | 121300 | 1627145460 | 6700 | 6690 | 6700 | 6690 | 8338 |
| 436 | 20230726 | 121200 | 1571281530 | 6690 | 6690 | 6700 | 6650 | 6525 |
| 437 | 20230726 | 121100 | 1527804840 | 6700 | 6700 | 6710 | 6700 | 319 |
| 438 | 20230726 | 121000 | 1525667400 | 6700 | 6700 | 6720 | 6700 | 151 |
| 439 | 20230726 | 120900 | 1524655680 | 6700 | 6730 | 6730 | 6700 | 2900 |
| 440 | 20230726 | 120800 | 1505219700 | 6730 | 6730 | 6730 | 6730 | 0 |
| 441 | 20230726 | 120700 | 1505219700 | 6730 | 6730 | 6730 | 6730 | 156 |
| 442 | 20230726 | 120600 | 1504169820 | 6720 | 6700 | 6720 | 6690 | 1089 |
| 443 | 20230726 | 120500 | 1496872190 | 6700 | 6710 | 6720 | 6700 | 398 |
| 444 | 20230726 | 120400 | 1494204580 | 6720 | 6720 | 6720 | 6710 | 637 |
| 445 | 20230726 | 120300 | 1489924030 | 6710 | 6730 | 6740 | 6710 | 1359 |
| 446 | 20230726 | 120200 | 1480790640 | 6730 | 6740 | 6740 | 6730 | 251 |
| 447 | 20230726 | 120100 | 1479100280 | 6750 | 6760 | 6760 | 6750 | 110 |
| 448 | 20230726 | 120000 | 1478357770 | 6770 | 6740 | 6770 | 6740 | 52 |
| 449 | 20230726 | 115900 | 1478006810 | 6740 | 6740 | 6740 | 6740 | 700 |
| 450 | 20230726 | 115800 | 1473288810 | 6740 | 6740 | 6740 | 6740 | 962 |
| 451 | 20230726 | 115700 | 1466804930 | 6740 | 6740 | 6740 | 6740 | 1 |
| 452 | 20230726 | 115600 | 1466798190 | 6740 | 6740 | 6740 | 6740 | 122 |
| 453 | 20230726 | 115500 | 1465975910 | 6740 | 6750 | 6750 | 6740 | 616 |
| 454 | 20230726 | 115400 | 1461819910 | 6750 | 6750 | 6750 | 6750 | 197 |
| 455 | 20230726 | 115300 | 1460490160 | 6750 | 6750 | 6750 | 6750 | 90 |
| 456 | 20230726 | 115200 | 1459882660 | 6770 | 6770 | 6770 | 6770 | 0 |
| 457 | 20230726 | 115100 | 1459882660 | 6770 | 6770 | 6770 | 6770 | 74 |
| 458 | 20230726 | 115000 | 1459381680 | 6770 | 6800 | 6800 | 6770 | 5062 |
| 459 | 20230726 | 114900 | 1425111910 | 6800 | 6800 | 6800 | 6800 | 152 |
| 460 | 20230726 | 114800 | 1424078310 | 6770 | 6790 | 6790 | 6770 | 94 |
| 461 | 20230726 | 114700 | 1423441230 | 6770 | 6760 | 6790 | 6760 | 1221 |
| 462 | 20230726 | 114600 | 1415157170 | 6770 | 6770 | 6770 | 6770 | 34 |
| 463 | 20230726 | 114500 | 1414926990 | 6790 | 6790 | 6790 | 6790 | 92 |
| 464 | 20230726 | 114400 | 1414302310 | 6770 | 6800 | 6800 | 6770 | 634 |
| 465 | 20230726 | 114300 | 1410009710 | 6810 | 6800 | 6810 | 6800 | 1662 |
| 466 | 20230726 | 114200 | 1398704990 | 6800 | 6790 | 6800 | 6790 | 857 |
| 467 | 20230726 | 114100 | 1392885950 | 6790 | 6780 | 6790 | 6770 | 1096 |
| 468 | 20230726 | 114000 | 1385449430 | 6780 | 6790 | 6790 | 6780 | 926 |
| 469 | 20230726 | 113900 | 1379161990 | 6790 | 6780 | 6790 | 6780 | 580 |
| 470 | 20230726 | 113800 | 1375227310 | 6780 | 6770 | 6780 | 6760 | 249 |
| 471 | 20230726 | 113700 | 1373541580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 472 | 20230726 | 113600 | 1373541580 | 6750 | 6750 | 6750 | 6750 | 1 |
| 473 | 20230726 | 113500 | 1373534830 | 6750 | 6750 | 6750 | 6750 | 100 |
| 474 | 20230726 | 113400 | 1372859830 | 6750 | 6750 | 6750 | 6750 | 50 |
| 475 | 20230726 | 113300 | 1372522330 | 6750 | 6770 | 6770 | 6750 | 113 |
| 476 | 20230726 | 113200 | 1371759430 | 6770 | 6750 | 6770 | 6740 | 731 |
| 477 | 20230726 | 113100 | 1366825230 | 6750 | 6750 | 6750 | 6750 | 3 |
| 478 | 20230726 | 113000 | 1366804980 | 6750 | 6750 | 6750 | 6750 | 83 |
| 479 | 20230726 | 112900 | 1366244730 | 6740 | 6740 | 6740 | 6740 | 12 |
| 480 | 20230726 | 112800 | 1366163850 | 6740 | 6750 | 6750 | 6740 | 34 |
| 481 | 20230726 | 112700 | 1365934550 | 6740 | 6710 | 6740 | 6700 | 781 |
| 482 | 20230726 | 112600 | 1360687170 | 6680 | 6710 | 6710 | 6680 | 365 |
| 483 | 20230726 | 112500 | 1358242220 | 6700 | 6690 | 6700 | 6690 | 832 |
| 484 | 20230726 | 112400 | 1352673230 | 6690 | 6670 | 6690 | 6670 | 100 |
| 485 | 20230726 | 112300 | 1352005230 | 6670 | 6690 | 6690 | 6640 | 320 |
| 486 | 20230726 | 112200 | 1349875530 | 6710 | 6690 | 6720 | 6690 | 1313 |
| 487 | 20230726 | 112100 | 1341083770 | 6690 | 6670 | 6710 | 6640 | 5084 |
| 488 | 20230726 | 112000 | 1307217440 | 6670 | 6670 | 6670 | 6670 | 4 |
| 489 | 20230726 | 111900 | 1307190760 | 6650 | 6660 | 6660 | 6650 | 1965 |
| 490 | 20230726 | 111800 | 1294113280 | 6650 | 6720 | 6720 | 6640 | 999 |
| 491 | 20230726 | 111700 | 1287464240 | 6650 | 6700 | 6710 | 6650 | 4600 |
| 492 | 20230726 | 111600 | 1256731100 | 6700 | 6700 | 6700 | 6700 | 74 |
| 493 | 20230726 | 111500 | 1256235300 | 6700 | 6750 | 6750 | 6700 | 1261 |
| 494 | 20230726 | 111400 | 1247781840 | 6750 | 6720 | 6750 | 6720 | 1624 |
| 495 | 20230726 | 111300 | 1236824790 | 6740 | 6730 | 6740 | 6730 | 338 |
| 496 | 20230726 | 111200 | 1234549830 | 6730 | 6730 | 6730 | 6730 | 84 |
| 497 | 20230726 | 111100 | 1233984510 | 6730 | 6730 | 6730 | 6730 | 0 |
| 498 | 20230726 | 111000 | 1233984510 | 6730 | 6720 | 6730 | 6720 | 172 |
| 499 | 20230726 | 110900 | 1232827120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 500 | 20230726 | 110800 | 1232827120 | 6720 | 6780 | 6780 | 6720 | 1111 |
| 501 | 20230726 | 110700 | 1225338990 | 6750 | 6750 | 6750 | 6750 | 300 |
| 502 | 20230726 | 110600 | 1223313990 | 6750 | 6750 | 6750 | 6750 | 10 |
| 503 | 20230726 | 110500 | 1223246490 | 6750 | 6780 | 6780 | 6750 | 3000 |
| 504 | 20230726 | 110400 | 1202990700 | 6790 | 6780 | 6790 | 6780 | 113 |
| 505 | 20230726 | 110300 | 1202224220 | 6780 | 6790 | 6790 | 6770 | 452 |
| 506 | 20230726 | 110200 | 1199157670 | 6790 | 6790 | 6790 | 6790 | 0 |
| 507 | 20230726 | 110100 | 1199157670 | 6790 | 6780 | 6790 | 6780 | 512 |
| 508 | 20230726 | 110000 | 1195681770 | 6780 | 6780 | 6780 | 6780 | 511 |
| 509 | 20230726 | 105900 | 1192217190 | 6770 | 6770 | 6770 | 6770 | 177 |
| 510 | 20230726 | 105800 | 1191018900 | 6790 | 6800 | 6800 | 6790 | 3 |
| 511 | 20230726 | 105700 | 1190998510 | 6800 | 6800 | 6800 | 6800 | 0 |
| 512 | 20230726 | 105600 | 1190998510 | 6800 | 6790 | 6800 | 6790 | 363 |
| 513 | 20230726 | 105500 | 1188530830 | 6780 | 6720 | 6780 | 6720 | 544 |
| 514 | 20230726 | 105400 | 1184846850 | 6710 | 6780 | 6780 | 6710 | 1320 |
| 515 | 20230726 | 105300 | 1175915830 | 6780 | 6790 | 6790 | 6780 | 121 |
| 516 | 20230726 | 105200 | 1175094440 | 6790 | 6780 | 6790 | 6780 | 216 |
| 517 | 20230726 | 105100 | 1173628960 | 6790 | 6800 | 6800 | 6780 | 243 |
| 518 | 20230726 | 105000 | 1171980570 | 6800 | 6740 | 6800 | 6740 | 3398 |
| 519 | 20230726 | 104900 | 1148956080 | 6700 | 6700 | 6700 | 6700 | 1000 |
| 520 | 20230726 | 104800 | 1142256080 | 6700 | 6710 | 6720 | 6700 | 1324 |
| 521 | 20230726 | 104700 | 1133372030 | 6720 | 6730 | 6730 | 6710 | 1754 |
| 522 | 20230726 | 104600 | 1121596420 | 6730 | 6740 | 6740 | 6730 | 1106 |
| 523 | 20230726 | 104500 | 1114149580 | 6750 | 6750 | 6750 | 6740 | 82 |
| 524 | 20230726 | 104400 | 1113596170 | 6760 | 6750 | 6760 | 6750 | 1890 |
| 525 | 20230726 | 104300 | 1100837030 | 6760 | 6750 | 6770 | 6750 | 1000 |
| 526 | 20230726 | 104200 | 1094076050 | 6760 | 6760 | 6760 | 6760 | 345 |
| 527 | 20230726 | 104100 | 1091743850 | 6770 | 6780 | 6780 | 6760 | 2012 |
| 528 | 20230726 | 104000 | 1078125460 | 6780 | 6780 | 6790 | 6780 | 1339 |
| 529 | 20230726 | 103900 | 1069046850 | 6780 | 6790 | 6790 | 6780 | 457 |
| 530 | 20230726 | 103800 | 1065945310 | 6790 | 6790 | 6790 | 6780 | 193 |
| 531 | 20230726 | 103700 | 1064636250 | 6800 | 6800 | 6800 | 6800 | 342 |
| 532 | 20230726 | 103600 | 1062310650 | 6800 | 6800 | 6800 | 6800 | 155 |
| 533 | 20230726 | 103500 | 1061256650 | 6810 | 6790 | 6820 | 6780 | 2454 |
| 534 | 20230726 | 103400 | 1044561830 | 6800 | 6800 | 6800 | 6800 | 127 |
| 535 | 20230726 | 103300 | 1043698230 | 6800 | 6800 | 6800 | 6800 | 471 |
| 536 | 20230726 | 103200 | 1040495430 | 6790 | 6790 | 6790 | 6790 | 140 |
| 537 | 20230726 | 103100 | 1039544830 | 6790 | 6800 | 6840 | 6790 | 960 |
| 538 | 20230726 | 103000 | 1033025480 | 6800 | 6810 | 6820 | 6800 | 3184 |
| 539 | 20230726 | 102900 | 1011369010 | 6810 | 6810 | 6820 | 6810 | 2487 |
| 540 | 20230726 | 102800 | 994409680 | 6820 | 6810 | 6820 | 6800 | 1139 |
| 541 | 20230726 | 102700 | 986652320 | 6800 | 6830 | 6840 | 6800 | 1626 |
| 542 | 20230726 | 102600 | 975568070 | 6850 | 6820 | 6850 | 6820 | 160 |
| 543 | 20230726 | 102500 | 974476720 | 6830 | 6830 | 6860 | 6830 | 61 |
| 544 | 20230726 | 102400 | 974060060 | 6830 | 6830 | 6830 | 6820 | 381 |
| 545 | 20230726 | 102300 | 971458930 | 6830 | 6830 | 6830 | 6830 | 322 |
| 546 | 20230726 | 102200 | 969259670 | 6850 | 6850 | 6850 | 6850 | 94 |
| 547 | 20230726 | 102100 | 968615770 | 6850 | 6860 | 6860 | 6850 | 45 |
| 548 | 20230726 | 102000 | 968307090 | 6870 | 6860 | 6880 | 6860 | 2931 |
| 549 | 20230726 | 101900 | 948199940 | 6860 | 6870 | 6870 | 6860 | 132 |
| 550 | 20230726 | 101800 | 947293360 | 6880 | 6890 | 6890 | 6880 | 449 |
| 551 | 20230726 | 101700 | 944202090 | 6880 | 6890 | 6890 | 6880 | 799 |
| 552 | 20230726 | 101600 | 938698270 | 6920 | 6890 | 6920 | 6890 | 86 |
| 553 | 20230726 | 101500 | 938105430 | 6920 | 6920 | 6920 | 6920 | 16 |
| 554 | 20230726 | 101400 | 937994710 | 6920 | 6900 | 6920 | 6900 | 941 |
| 555 | 20230726 | 101300 | 931492970 | 6910 | 6910 | 6920 | 6910 | 712 |
| 556 | 20230726 | 101200 | 926569340 | 6910 | 6870 | 6910 | 6870 | 362 |
| 557 | 20230726 | 101100 | 924078100 | 6870 | 6840 | 6870 | 6800 | 11256 |
| 558 | 20230726 | 101000 | 847338920 | 6870 | 6870 | 6870 | 6850 | 1766 |
| 559 | 20230726 | 100900 | 835229260 | 6870 | 6870 | 6870 | 6870 | 234 |
| 560 | 20230726 | 100800 | 833621680 | 6880 | 6850 | 6890 | 6830 | 6061 |
| 561 | 20230726 | 100700 | 792175750 | 6850 | 6890 | 6890 | 6850 | 3091 |
| 562 | 20230726 | 100600 | 770979560 | 6890 | 6910 | 6910 | 6890 | 525 |
| 563 | 20230726 | 100500 | 767357470 | 6910 | 6930 | 6930 | 6910 | 36 |
| 564 | 20230726 | 100400 | 767108590 | 6940 | 6910 | 6950 | 6910 | 7999 |
| 565 | 20230726 | 100300 | 711761980 | 6890 | 6900 | 6900 | 6830 | 2008 |
| 566 | 20230726 | 100200 | 697998850 | 6910 | 6910 | 6910 | 6910 | 164 |
| 567 | 20230726 | 100100 | 696865610 | 6920 | 6880 | 6920 | 6860 | 737 |
| 568 | 20230726 | 100000 | 691770640 | 6860 | 6900 | 6910 | 6850 | 2197 |
| 569 | 20230726 | 095900 | 676698520 | 6900 | 6900 | 6900 | 6900 | 397 |
| 570 | 20230726 | 095800 | 673959220 | 6910 | 6890 | 6910 | 6880 | 789 |
| 571 | 20230726 | 095700 | 668519580 | 6880 | 6920 | 6920 | 6880 | 2233 |
| 572 | 20230726 | 095600 | 653146740 | 6930 | 6920 | 6930 | 6900 | 826 |
| 573 | 20230726 | 095500 | 647442230 | 6930 | 6940 | 6940 | 6930 | 148 |
| 574 | 20230726 | 095400 | 646415930 | 6950 | 6960 | 6960 | 6930 | 479 |
| 575 | 20230726 | 095300 | 643089150 | 6960 | 6940 | 6960 | 6930 | 410 |
| 576 | 20230726 | 095200 | 640242230 | 6940 | 6920 | 6940 | 6900 | 5621 |
| 577 | 20230726 | 095100 | 601428570 | 6910 | 6920 | 6940 | 6910 | 1256 |
| 578 | 20230726 | 095000 | 592743160 | 6930 | 6960 | 6960 | 6930 | 618 |
| 579 | 20230726 | 094900 | 588449720 | 6960 | 6940 | 6980 | 6940 | 134 |
| 580 | 20230726 | 094800 | 587517080 | 6960 | 6960 | 6960 | 6960 | 18 |
| 581 | 20230726 | 094700 | 587391800 | 6940 | 6960 | 6960 | 6940 | 85 |
| 582 | 20230726 | 094600 | 586800880 | 6960 | 6930 | 6960 | 6920 | 774 |
| 583 | 20230726 | 094500 | 581438760 | 6950 | 6930 | 6950 | 6910 | 885 |
| 584 | 20230726 | 094400 | 575309390 | 6920 | 6970 | 7000 | 6920 | 3197 |
| 585 | 20230726 | 094300 | 553054230 | 6920 | 7010 | 7020 | 6910 | 5195 |
| 586 | 20230726 | 094200 | 517014370 | 7020 | 7020 | 7020 | 6950 | 1067 |
| 587 | 20230726 | 094100 | 509548900 | 7020 | 7060 | 7060 | 6960 | 1412 |
| 588 | 20230726 | 094000 | 499693610 | 7070 | 7000 | 7070 | 6990 | 4 |
| 589 | 20230726 | 093900 | 499665550 | 6990 | 7090 | 7090 | 6970 | 1188 |
| 590 | 20230726 | 093800 | 491354380 | 7100 | 7070 | 7100 | 7060 | 387 |
| 591 | 20230726 | 093700 | 488618180 | 7100 | 6990 | 7100 | 6930 | 3370 |
| 592 | 20230726 | 093600 | 464921080 | 7050 | 7050 | 7050 | 7050 | 0 |
| 593 | 20230726 | 093500 | 464921080 | 7050 | 7050 | 7050 | 7050 | 10 |
| 594 | 20230726 | 093400 | 464850580 | 7040 | 7050 | 7060 | 7000 | 3816 |
| 595 | 20230726 | 093300 | 438070530 | 6980 | 7030 | 7050 | 6980 | 961 |
| 596 | 20230726 | 093200 | 431320130 | 7020 | 7010 | 7020 | 7000 | 5580 |
| 597 | 20230726 | 093100 | 392207870 | 7030 | 7030 | 7030 | 7030 | 140 |
| 598 | 20230726 | 093000 | 391223670 | 7040 | 7000 | 7050 | 6970 | 1905 |
| 599 | 20230726 | 092900 | 377873390 | 7010 | 7010 | 7010 | 7010 | 215 |
| 600 | 20230726 | 092800 | 376366240 | 7000 | 6990 | 7010 | 6990 | 2871 |
| 601 | 20230726 | 092700 | 356280370 | 6980 | 6930 | 6980 | 6920 | 2259 |
| 602 | 20230726 | 092600 | 340552300 | 6910 | 6980 | 6980 | 6910 | 617 |
| 603 | 20230726 | 092500 | 336268120 | 6910 | 6960 | 6960 | 6910 | 5708 |
| 604 | 20230726 | 092400 | 296676690 | 6950 | 6970 | 6970 | 6950 | 2141 |
| 605 | 20230726 | 092300 | 281764540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 606 | 20230726 | 092200 | 281764540 | 7000 | 6960 | 7000 | 6960 | 1471 |
| 607 | 20230726 | 092100 | 271514530 | 6960 | 6990 | 6990 | 6960 | 2666 |
| 608 | 20230726 | 092000 | 252916750 | 7000 | 7000 | 7000 | 7000 | 697 |
| 609 | 20230726 | 091900 | 248037750 | 7010 | 7010 | 7040 | 6970 | 6611 |
| 610 | 20230726 | 091800 | 201757720 | 7010 | 7020 | 7020 | 7010 | 622 |
| 611 | 20230726 | 091700 | 197391640 | 7060 | 7020 | 7060 | 7020 | 984 |
| 612 | 20230726 | 091600 | 190483920 | 7080 | 7040 | 7080 | 7020 | 116 |
| 613 | 20230726 | 091500 | 189667940 | 7020 | 7030 | 7070 | 7020 | 1097 |
| 614 | 20230726 | 091400 | 181929960 | 7030 | 7080 | 7080 | 7030 | 1213 |
| 615 | 20230726 | 091300 | 173383740 | 7080 | 7100 | 7100 | 7070 | 388 |
| 616 | 20230726 | 091200 | 170633930 | 7110 | 7140 | 7140 | 7110 | 57 |
| 617 | 20230726 | 091100 | 170228470 | 7100 | 7120 | 7170 | 7100 | 294 |
| 618 | 20230726 | 091000 | 168130380 | 7100 | 7050 | 7100 | 7050 | 2620 |
| 619 | 20230726 | 090900 | 149625830 | 7060 | 7060 | 7060 | 7060 | 1848 |
| 620 | 20230726 | 090800 | 136578950 | 7060 | 7030 | 7060 | 7020 | 2965 |
| 621 | 20230726 | 090700 | 115710820 | 7030 | 7060 | 7060 | 7030 | 1177 |
| 622 | 20230726 | 090600 | 107419260 | 7050 | 7060 | 7100 | 7050 | 2329 |
| 623 | 20230726 | 090500 | 90970490 | 7070 | 7100 | 7100 | 7060 | 2806 |
| 624 | 20230726 | 090400 | 71126990 | 7100 | 7150 | 7150 | 7100 | 2823 |
| 625 | 20230726 | 090300 | 51073280 | 7170 | 7170 | 7190 | 7170 | 324 |
| 626 | 20230726 | 090200 | 48747390 | 7190 | 7170 | 7190 | 7150 | 221 |
| 627 | 20230726 | 090100 | 47164970 | 7190 | 7200 | 7200 | 7160 | 519 |
| 628 | 20230726 | 090000 | 43445100 | 7200 | 7100 | 7220 | 7100 | 6095 |