29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 957 |
| 3 | 20230726 | 184500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 4 | 20230726 | 184400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 5 | 20230726 | 184300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 6 | 20230726 | 184200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 7 | 20230726 | 184100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 8 | 20230726 | 184000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 9 | 20230726 | 183900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 10 | 20230726 | 183800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 11 | 20230726 | 183700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 12 | 20230726 | 183600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 13 | 20230726 | 183500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 14 | 20230726 | 183400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 15 | 20230726 | 183300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 16 | 20230726 | 183200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 17 | 20230726 | 183100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 18 | 20230726 | 183000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 19 | 20230726 | 182900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 20 | 20230726 | 182800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 21 | 20230726 | 182700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 22 | 20230726 | 182600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 23 | 20230726 | 182500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 24 | 20230726 | 182400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 25 | 20230726 | 182300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 26 | 20230726 | 182200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 27 | 20230726 | 182100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 28 | 20230726 | 182000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 29 | 20230726 | 181900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 30 | 20230726 | 181800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 31 | 20230726 | 181700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 32 | 20230726 | 181600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 957 |
| 33 | 20230726 | 181500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 34 | 20230726 | 181400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 35 | 20230726 | 181300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 36 | 20230726 | 181200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 37 | 20230726 | 181100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 38 | 20230726 | 181000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 39 | 20230726 | 180900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 40 | 20230726 | 180800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 41 | 20230726 | 180700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 42 | 20230726 | 180600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 43 | 20230726 | 180500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 44 | 20230726 | 180400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 45 | 20230726 | 180300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 46 | 20230726 | 180200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 47 | 20230726 | 180100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 48 | 20230726 | 180000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 49 | 20230726 | 175900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 50 | 20230726 | 175800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 51 | 20230726 | 175700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 52 | 20230726 | 175600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 53 | 20230726 | 175500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 54 | 20230726 | 175400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 55 | 20230726 | 175300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 56 | 20230726 | 175200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 57 | 20230726 | 175100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 58 | 20230726 | 175000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 59 | 20230726 | 174900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 60 | 20230726 | 174800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 61 | 20230726 | 174700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 62 | 20230726 | 174600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 957 |
| 63 | 20230726 | 174500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 64 | 20230726 | 174400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 65 | 20230726 | 174300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 66 | 20230726 | 174200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 67 | 20230726 | 174100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 68 | 20230726 | 174000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 69 | 20230726 | 173900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 70 | 20230726 | 173800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 71 | 20230726 | 173700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 72 | 20230726 | 173600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 73 | 20230726 | 173500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 74 | 20230726 | 173400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 75 | 20230726 | 173300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 76 | 20230726 | 173200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 77 | 20230726 | 173100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 78 | 20230726 | 173000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 79 | 20230726 | 172900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 80 | 20230726 | 172800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 81 | 20230726 | 172700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 82 | 20230726 | 172600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 83 | 20230726 | 172500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 84 | 20230726 | 172400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 85 | 20230726 | 172300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 86 | 20230726 | 172200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 87 | 20230726 | 172100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 88 | 20230726 | 172000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 89 | 20230726 | 171900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 90 | 20230726 | 171800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 91 | 20230726 | 171700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 92 | 20230726 | 171600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 957 |
| 93 | 20230726 | 171500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 94 | 20230726 | 171400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 95 | 20230726 | 171300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 96 | 20230726 | 171200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 97 | 20230726 | 171100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 98 | 20230726 | 171000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 99 | 20230726 | 170900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 100 | 20230726 | 170800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 101 | 20230726 | 170700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 102 | 20230726 | 170600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 103 | 20230726 | 170500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 104 | 20230726 | 170400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 105 | 20230726 | 170300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 106 | 20230726 | 170200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 107 | 20230726 | 170100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 108 | 20230726 | 170000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 109 | 20230726 | 165900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 110 | 20230726 | 165800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 111 | 20230726 | 165700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 112 | 20230726 | 165600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 113 | 20230726 | 165500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 114 | 20230726 | 165400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 115 | 20230726 | 165300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 116 | 20230726 | 165200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 117 | 20230726 | 165100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 118 | 20230726 | 165000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 119 | 20230726 | 164900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 120 | 20230726 | 164800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 121 | 20230726 | 164700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 122 | 20230726 | 164600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 957 |
| 123 | 20230726 | 164500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 124 | 20230726 | 164400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 125 | 20230726 | 164300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 126 | 20230726 | 164200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 127 | 20230726 | 164100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 128 | 20230726 | 164000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 129 | 20230726 | 163900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 130 | 20230726 | 163800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 131 | 20230726 | 163700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 132 | 20230726 | 163600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 133 | 20230726 | 163500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 134 | 20230726 | 163400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 135 | 20230726 | 163300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 136 | 20230726 | 163200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 137 | 20230726 | 163100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 138 | 20230726 | 163000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 139 | 20230726 | 162900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 140 | 20230726 | 162800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 141 | 20230726 | 162700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 142 | 20230726 | 162600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 143 | 20230726 | 162500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 144 | 20230726 | 162400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 145 | 20230726 | 162300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 146 | 20230726 | 162200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 147 | 20230726 | 162100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 148 | 20230726 | 162000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 149 | 20230726 | 161900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 150 | 20230726 | 161800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 151 | 20230726 | 161700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 152 | 20230726 | 161600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 957 |
| 153 | 20230726 | 161500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 154 | 20230726 | 161400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 155 | 20230726 | 161300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 156 | 20230726 | 161200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 157 | 20230726 | 161100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 158 | 20230726 | 161000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 159 | 20230726 | 160900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 160 | 20230726 | 160800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 161 | 20230726 | 160700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 162 | 20230726 | 160600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 163 | 20230726 | 160500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 164 | 20230726 | 160400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 165 | 20230726 | 160300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 166 | 20230726 | 160200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 167 | 20230726 | 160100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 168 | 20230726 | 160000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 169 | 20230726 | 155900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 170 | 20230726 | 155800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 171 | 20230726 | 155700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 172 | 20230726 | 155600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 173 | 20230726 | 155500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 174 | 20230726 | 155400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 175 | 20230726 | 155300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 176 | 20230726 | 155200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 177 | 20230726 | 155100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 178 | 20230726 | 155000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 179 | 20230726 | 154900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 180 | 20230726 | 154800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 181 | 20230726 | 154700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 182 | 20230726 | 154600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 957 |
| 183 | 20230726 | 154500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 184 | 20230726 | 154400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 185 | 20230726 | 154300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 186 | 20230726 | 154200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 187 | 20230726 | 154100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 188 | 20230726 | 154000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 189 | 20230726 | 153900 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 190 | 20230726 | 153800 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20230726 | 153700 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20230726 | 153600 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20230726 | 153500 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20230726 | 153400 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20230726 | 153300 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20230726 | 153200 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 197 | 20230726 | 153100 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 0 |
| 198 | 20230726 | 153000 | 2317284600 | 6650 | 6650 | 6650 | 6650 | 957 |
| 199 | 20230726 | 152900 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20230726 | 152800 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20230726 | 152700 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20230726 | 152600 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20230726 | 152500 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20230726 | 152400 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20230726 | 152300 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20230726 | 152200 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 0 |
| 207 | 20230726 | 152100 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 0 |
| 208 | 20230726 | 152000 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 0 |
| 209 | 20230726 | 151900 | 2310920550 | 6600 | 6600 | 6600 | 6600 | 69 |
| 210 | 20230726 | 151800 | 2310465150 | 6640 | 6640 | 6640 | 6640 | 10 |
| 211 | 20230726 | 151700 | 2310398750 | 6650 | 6620 | 6650 | 6620 | 2700 |
| 212 | 20230726 | 151600 | 2292474230 | 6590 | 6590 | 6590 | 6590 | 157 |
| 213 | 20230726 | 151500 | 2291439600 | 6570 | 6550 | 6570 | 6540 | 406 |
| 214 | 20230726 | 151400 | 2288780130 | 6530 | 6580 | 6580 | 6530 | 3 |
| 215 | 20230726 | 151300 | 2288760490 | 6580 | 6580 | 6580 | 6580 | 3 |
| 216 | 20230726 | 151200 | 2288740750 | 6530 | 6520 | 6530 | 6520 | 89 |
| 217 | 20230726 | 151100 | 2288160190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 218 | 20230726 | 151000 | 2288160190 | 6540 | 6530 | 6540 | 6530 | 1120 |
| 219 | 20230726 | 150900 | 2280845390 | 6540 | 6550 | 6550 | 6540 | 5003 |
| 220 | 20230726 | 150800 | 2248115350 | 6580 | 6560 | 6580 | 6560 | 1457 |
| 221 | 20230726 | 150700 | 2238551440 | 6600 | 6600 | 6600 | 6600 | 30 |
| 222 | 20230726 | 150600 | 2238353440 | 6600 | 6560 | 6600 | 6560 | 18 |
| 223 | 20230726 | 150500 | 2238235040 | 6560 | 6560 | 6560 | 6560 | 0 |
| 224 | 20230726 | 150400 | 2238235040 | 6560 | 6560 | 6560 | 6560 | 0 |
| 225 | 20230726 | 150300 | 2238235040 | 6560 | 6570 | 6570 | 6560 | 21 |
| 226 | 20230726 | 150200 | 2238097180 | 6620 | 6600 | 6620 | 6600 | 500 |
| 227 | 20230726 | 150100 | 2234794620 | 6600 | 6600 | 6600 | 6600 | 50 |
| 228 | 20230726 | 150000 | 2234464620 | 6610 | 6610 | 6610 | 6550 | 1370 |
| 229 | 20230726 | 145900 | 2225435700 | 6610 | 6590 | 6610 | 6590 | 200 |
| 230 | 20230726 | 145800 | 2224117200 | 6610 | 6610 | 6610 | 6610 | 123 |
| 231 | 20230726 | 145700 | 2223304170 | 6610 | 6600 | 6610 | 6600 | 569 |
| 232 | 20230726 | 145600 | 2219548400 | 6600 | 6600 | 6600 | 6600 | 0 |
| 233 | 20230726 | 145500 | 2219548400 | 6600 | 6590 | 6600 | 6590 | 2630 |
| 234 | 20230726 | 145400 | 2202193340 | 6580 | 6580 | 6580 | 6580 | 433 |
| 235 | 20230726 | 145300 | 2199344200 | 6570 | 6520 | 6570 | 6520 | 143 |
| 236 | 20230726 | 145200 | 2198405540 | 6500 | 6500 | 6500 | 6500 | 0 |
| 237 | 20230726 | 145100 | 2198405540 | 6500 | 6550 | 6550 | 6500 | 900 |
| 238 | 20230726 | 145000 | 2192547490 | 6550 | 6550 | 6550 | 6550 | 6 |
| 239 | 20230726 | 144900 | 2192508190 | 6550 | 6550 | 6550 | 6550 | 2 |
| 240 | 20230726 | 144800 | 2192495090 | 6560 | 6570 | 6570 | 6560 | 46 |
| 241 | 20230726 | 144700 | 2192192910 | 6570 | 6570 | 6570 | 6570 | 195 |
| 242 | 20230726 | 144600 | 2190911760 | 6570 | 6570 | 6570 | 6570 | 0 |
| 243 | 20230726 | 144500 | 2190911760 | 6570 | 6570 | 6570 | 6570 | 4 |
| 244 | 20230726 | 144400 | 2190885480 | 6570 | 6570 | 6570 | 6570 | 100 |
| 245 | 20230726 | 144300 | 2190228480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 246 | 20230726 | 144200 | 2190228480 | 6570 | 6580 | 6580 | 6570 | 52 |
| 247 | 20230726 | 144100 | 2189886720 | 6580 | 6560 | 6580 | 6560 | 1265 |
| 248 | 20230726 | 144000 | 2181574060 | 6540 | 6540 | 6540 | 6540 | 2655 |
| 249 | 20230726 | 143900 | 2164210360 | 6520 | 6520 | 6520 | 6520 | 5 |
| 250 | 20230726 | 143800 | 2164177760 | 6520 | 6540 | 6540 | 6520 | 224 |
| 251 | 20230726 | 143700 | 2162715090 | 6530 | 6530 | 6530 | 6530 | 160 |
| 252 | 20230726 | 143600 | 2161670290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 253 | 20230726 | 143500 | 2161670290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 254 | 20230726 | 143400 | 2161670290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 255 | 20230726 | 143300 | 2161670290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 256 | 20230726 | 143200 | 2161670290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 257 | 20230726 | 143100 | 2161670290 | 6530 | 6530 | 6530 | 6530 | 13 |
| 258 | 20230726 | 143000 | 2161585400 | 6550 | 6520 | 6550 | 6520 | 173 |
| 259 | 20230726 | 142900 | 2160455370 | 6510 | 6510 | 6510 | 6510 | 0 |
| 260 | 20230726 | 142800 | 2160455370 | 6510 | 6510 | 6510 | 6510 | 103 |
| 261 | 20230726 | 142700 | 2159784840 | 6500 | 6540 | 6550 | 6500 | 126 |
| 262 | 20230726 | 142600 | 2158963840 | 6500 | 6520 | 6540 | 6500 | 1150 |
| 263 | 20230726 | 142500 | 2151478090 | 6510 | 6520 | 6520 | 6510 | 1654 |
| 264 | 20230726 | 142400 | 2140706500 | 6520 | 6530 | 6530 | 6520 | 103 |
| 265 | 20230726 | 142300 | 2140034890 | 6510 | 6510 | 6510 | 6510 | 0 |
| 266 | 20230726 | 142200 | 2140034890 | 6510 | 6520 | 6520 | 6510 | 115 |
| 267 | 20230726 | 142100 | 2139286130 | 6510 | 6520 | 6520 | 6510 | 204 |
| 268 | 20230726 | 142000 | 2137957080 | 6510 | 6530 | 6530 | 6510 | 104 |
| 269 | 20230726 | 141900 | 2137278620 | 6530 | 6550 | 6550 | 6530 | 450 |
| 270 | 20230726 | 141800 | 2134333180 | 6520 | 6540 | 6540 | 6510 | 2634 |
| 271 | 20230726 | 141700 | 2117178260 | 6540 | 6510 | 6540 | 6500 | 595 |
| 272 | 20230726 | 141600 | 2113297770 | 6520 | 6470 | 6520 | 6470 | 321 |
| 273 | 20230726 | 141500 | 2111210440 | 6500 | 6460 | 6500 | 6460 | 303 |
| 274 | 20230726 | 141400 | 2109245060 | 6460 | 6470 | 6480 | 6450 | 1105 |
| 275 | 20230726 | 141300 | 2102104870 | 6470 | 6470 | 6500 | 6470 | 908 |
| 276 | 20230726 | 141200 | 2096219760 | 6490 | 6490 | 6490 | 6490 | 3 |
| 277 | 20230726 | 141100 | 2096200290 | 6460 | 6500 | 6500 | 6460 | 2806 |
| 278 | 20230726 | 141000 | 2078014220 | 6470 | 6510 | 6520 | 6470 | 483 |
| 279 | 20230726 | 140900 | 2074871030 | 6470 | 6470 | 6470 | 6470 | 201 |
| 280 | 20230726 | 140800 | 2073570560 | 6470 | 6480 | 6480 | 6470 | 105 |
| 281 | 20230726 | 140700 | 2072890450 | 6470 | 6480 | 6480 | 6470 | 123 |
| 282 | 20230726 | 140600 | 2072093750 | 6480 | 6470 | 6480 | 6470 | 445 |
| 283 | 20230726 | 140500 | 2069213180 | 6470 | 6500 | 6510 | 6470 | 1240 |
| 284 | 20230726 | 140400 | 2061162110 | 6510 | 6520 | 6520 | 6510 | 1795 |
| 285 | 20230726 | 140300 | 2049474660 | 6510 | 6480 | 6510 | 6480 | 505 |
| 286 | 20230726 | 140200 | 2046190220 | 6490 | 6430 | 6490 | 6430 | 1274 |
| 287 | 20230726 | 140100 | 2037938580 | 6460 | 6440 | 6470 | 6440 | 1660 |
| 288 | 20230726 | 140000 | 2027226190 | 6410 | 6410 | 6430 | 6410 | 543 |
| 289 | 20230726 | 135900 | 2023740990 | 6410 | 6400 | 6410 | 6400 | 494 |
| 290 | 20230726 | 135800 | 2020577890 | 6400 | 6410 | 6410 | 6390 | 6461 |
| 291 | 20230726 | 135700 | 1979169780 | 6410 | 6410 | 6410 | 6410 | 113 |
| 292 | 20230726 | 135600 | 1978445450 | 6410 | 6440 | 6440 | 6400 | 7215 |
| 293 | 20230726 | 135500 | 1932235370 | 6420 | 6430 | 6430 | 6420 | 106 |
| 294 | 20230726 | 135400 | 1931554810 | 6430 | 6420 | 6440 | 6420 | 858 |
| 295 | 20230726 | 135300 | 1926039190 | 6430 | 6460 | 6460 | 6430 | 6585 |
| 296 | 20230726 | 135200 | 1883549010 | 6470 | 6490 | 6490 | 6470 | 9557 |
| 297 | 20230726 | 135100 | 1821647650 | 6490 | 6490 | 6490 | 6490 | 316 |
| 298 | 20230726 | 135000 | 1819596810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 299 | 20230726 | 134900 | 1819596810 | 6490 | 6490 | 6490 | 6490 | 103 |
| 300 | 20230726 | 134800 | 1818928340 | 6480 | 6480 | 6480 | 6480 | 103 |
| 301 | 20230726 | 134700 | 1818260900 | 6470 | 6480 | 6480 | 6470 | 103 |
| 302 | 20230726 | 134600 | 1817594390 | 6480 | 6480 | 6480 | 6480 | 604 |
| 303 | 20230726 | 134500 | 1813680470 | 6480 | 6480 | 6480 | 6480 | 443 |
| 304 | 20230726 | 134400 | 1810809830 | 6480 | 6500 | 6500 | 6480 | 122 |
| 305 | 20230726 | 134300 | 1810019180 | 6500 | 6520 | 6520 | 6500 | 134 |
| 306 | 20230726 | 134200 | 1809147960 | 6520 | 6490 | 6520 | 6490 | 270 |
| 307 | 20230726 | 134100 | 1807390650 | 6490 | 6510 | 6510 | 6490 | 176 |
| 308 | 20230726 | 134000 | 1806246410 | 6500 | 6500 | 6500 | 6500 | 392 |
| 309 | 20230726 | 133900 | 1803698410 | 6500 | 6500 | 6500 | 6500 | 104 |
| 310 | 20230726 | 133800 | 1803022410 | 6500 | 6500 | 6500 | 6500 | 1519 |
| 311 | 20230726 | 133700 | 1793148910 | 6500 | 6500 | 6500 | 6500 | 103 |
| 312 | 20230726 | 133600 | 1792479410 | 6500 | 6510 | 6530 | 6500 | 2068 |
| 313 | 20230726 | 133500 | 1778994220 | 6520 | 6530 | 6540 | 6510 | 2918 |
| 314 | 20230726 | 133400 | 1759968240 | 6530 | 6560 | 6560 | 6530 | 3833 |
| 315 | 20230726 | 133300 | 1734935240 | 6530 | 6560 | 6560 | 6530 | 137 |
| 316 | 20230726 | 133200 | 1734039490 | 6540 | 6540 | 6540 | 6540 | 113 |
| 317 | 20230726 | 133100 | 1733300470 | 6540 | 6600 | 6600 | 6540 | 243 |
| 318 | 20230726 | 133000 | 1731701010 | 6600 | 6580 | 6600 | 6580 | 306 |
| 319 | 20230726 | 132900 | 1729683470 | 6580 | 6570 | 6580 | 6570 | 459 |
| 320 | 20230726 | 132800 | 1726664820 | 6540 | 6540 | 6540 | 6540 | 103 |
| 321 | 20230726 | 132700 | 1725991200 | 6540 | 6540 | 6540 | 6540 | 103 |
| 322 | 20230726 | 132600 | 1725317580 | 6530 | 6540 | 6540 | 6530 | 113 |
| 323 | 20230726 | 132500 | 1724579590 | 6530 | 6570 | 6580 | 6530 | 1815 |
| 324 | 20230726 | 132400 | 1712652610 | 6530 | 6540 | 6540 | 6530 | 403 |
| 325 | 20230726 | 132300 | 1710017870 | 6540 | 6550 | 6550 | 6540 | 413 |
| 326 | 20230726 | 132200 | 1707316770 | 6540 | 6560 | 6560 | 6540 | 121 |
| 327 | 20230726 | 132100 | 1706524630 | 6540 | 6560 | 6560 | 6540 | 103 |
| 328 | 20230726 | 132000 | 1705849670 | 6540 | 6580 | 6580 | 6540 | 346 |
| 329 | 20230726 | 131900 | 1703577110 | 6570 | 6530 | 6580 | 6520 | 1504 |
| 330 | 20230726 | 131800 | 1693690760 | 6520 | 6530 | 6530 | 6520 | 19 |
| 331 | 20230726 | 131700 | 1693566800 | 6520 | 6550 | 6550 | 6520 | 103 |
| 332 | 20230726 | 131600 | 1692894730 | 6530 | 6540 | 6540 | 6530 | 103 |
| 333 | 20230726 | 131500 | 1692221620 | 6530 | 6540 | 6540 | 6530 | 183 |
| 334 | 20230726 | 131400 | 1691026560 | 6530 | 6540 | 6540 | 6530 | 103 |
| 335 | 20230726 | 131300 | 1690353480 | 6570 | 6550 | 6570 | 6540 | 105 |
| 336 | 20230726 | 131200 | 1689665960 | 6530 | 6530 | 6530 | 6530 | 113 |
| 337 | 20230726 | 131100 | 1688928070 | 6530 | 6530 | 6530 | 6530 | 103 |
| 338 | 20230726 | 131000 | 1688255480 | 6560 | 6540 | 6560 | 6530 | 1003 |
| 339 | 20230726 | 130900 | 1681678370 | 6540 | 6530 | 6540 | 6530 | 203 |
| 340 | 20230726 | 130800 | 1680351780 | 6540 | 6540 | 6540 | 6540 | 537 |
| 341 | 20230726 | 130700 | 1676839800 | 6540 | 6540 | 6540 | 6540 | 138 |
| 342 | 20230726 | 130600 | 1675937280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 343 | 20230726 | 130500 | 1675937280 | 6540 | 6540 | 6540 | 6540 | 306 |
| 344 | 20230726 | 130400 | 1673936040 | 6540 | 6540 | 6540 | 6540 | 103 |
| 345 | 20230726 | 130300 | 1673262420 | 6540 | 6550 | 6590 | 6540 | 2113 |
| 346 | 20230726 | 130200 | 1659422900 | 6550 | 6550 | 6550 | 6550 | 1103 |
| 347 | 20230726 | 130100 | 1652198250 | 6550 | 6550 | 6550 | 6550 | 103 |
| 348 | 20230726 | 130000 | 1651523600 | 6550 | 6560 | 6560 | 6550 | 103 |
| 349 | 20230726 | 125900 | 1650848910 | 6550 | 6560 | 6570 | 6550 | 528 |
| 350 | 20230726 | 125800 | 1647390000 | 6550 | 6550 | 6550 | 6550 | 410 |
| 351 | 20230726 | 125700 | 1644704500 | 6560 | 6570 | 6570 | 6560 | 266 |
| 352 | 20230726 | 125600 | 1642959460 | 6560 | 6550 | 6560 | 6550 | 122 |
| 353 | 20230726 | 125500 | 1642160290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 354 | 20230726 | 125400 | 1642160290 | 6550 | 6560 | 6560 | 6550 | 103 |
| 355 | 20230726 | 125300 | 1641485340 | 6550 | 6580 | 6580 | 6550 | 103 |
| 356 | 20230726 | 125200 | 1640810080 | 6560 | 6580 | 6580 | 6560 | 153 |
| 357 | 20230726 | 125100 | 1639805390 | 6550 | 6570 | 6570 | 6550 | 103 |
| 358 | 20230726 | 125000 | 1639130210 | 6550 | 6600 | 6600 | 6550 | 311 |
| 359 | 20230726 | 124900 | 1637091910 | 6600 | 6560 | 6600 | 6560 | 400 |
| 360 | 20230726 | 124800 | 1634457230 | 6550 | 6550 | 6550 | 6550 | 121 |
| 361 | 20230726 | 124700 | 1633664680 | 6550 | 6570 | 6570 | 6550 | 103 |
| 362 | 20230726 | 124600 | 1632988960 | 6560 | 6560 | 6560 | 6560 | 103 |
| 363 | 20230726 | 124500 | 1632313280 | 6560 | 6560 | 6560 | 6560 | 0 |
| 364 | 20230726 | 124400 | 1632313280 | 6560 | 6580 | 6580 | 6560 | 2511 |
| 365 | 20230726 | 124300 | 1615830460 | 6580 | 6580 | 6580 | 6580 | 116 |
| 366 | 20230726 | 124200 | 1615067180 | 6580 | 6590 | 6590 | 6580 | 234 |
| 367 | 20230726 | 124100 | 1613526150 | 6590 | 6590 | 6590 | 6590 | 111 |
| 368 | 20230726 | 124000 | 1612794660 | 6610 | 6590 | 6610 | 6590 | 111 |
| 369 | 20230726 | 123900 | 1612063030 | 6590 | 6590 | 6590 | 6590 | 11 |
| 370 | 20230726 | 123800 | 1611990540 | 6590 | 6590 | 6590 | 6590 | 1000 |
| 371 | 20230726 | 123700 | 1605400540 | 6590 | 6590 | 6590 | 6590 | 2044 |
| 372 | 20230726 | 123600 | 1591930580 | 6620 | 6620 | 6620 | 6620 | 0 |
| 373 | 20230726 | 123500 | 1591930580 | 6620 | 6600 | 6620 | 6600 | 1769 |
| 374 | 20230726 | 123400 | 1580252980 | 6620 | 6630 | 6630 | 6610 | 843 |
| 375 | 20230726 | 123300 | 1574680250 | 6620 | 6610 | 6620 | 6610 | 536 |
| 376 | 20230726 | 123200 | 1571132290 | 6610 | 6610 | 6610 | 6610 | 551 |
| 377 | 20230726 | 123100 | 1567490180 | 6640 | 6630 | 6640 | 6630 | 500 |
| 378 | 20230726 | 123000 | 1564170980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 379 | 20230726 | 122900 | 1564170980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 380 | 20230726 | 122800 | 1564170980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 381 | 20230726 | 122700 | 1564170980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 382 | 20230726 | 122600 | 1564170980 | 6630 | 6630 | 6630 | 6630 | 0 |
| 383 | 20230726 | 122500 | 1564170980 | 6630 | 6630 | 6630 | 6630 | 3968 |
| 384 | 20230726 | 122400 | 1537863140 | 6630 | 6630 | 6630 | 6630 | 6032 |
| 385 | 20230726 | 122300 | 1497870980 | 6630 | 6610 | 6630 | 6610 | 7 |
| 386 | 20230726 | 122200 | 1497824690 | 6610 | 6610 | 6610 | 6610 | 0 |
| 387 | 20230726 | 122100 | 1497824690 | 6610 | 6610 | 6610 | 6610 | 0 |
| 388 | 20230726 | 122000 | 1497824690 | 6610 | 6610 | 6610 | 6610 | 85 |
| 389 | 20230726 | 121900 | 1497262840 | 6600 | 6600 | 6600 | 6600 | 15 |
| 390 | 20230726 | 121800 | 1497163840 | 6600 | 6600 | 6600 | 6600 | 6 |
| 391 | 20230726 | 121700 | 1497124240 | 6600 | 6600 | 6600 | 6600 | 1000 |
| 392 | 20230726 | 121600 | 1490524240 | 6610 | 6610 | 6610 | 6610 | 0 |
| 393 | 20230726 | 121500 | 1490524240 | 6610 | 6610 | 6610 | 6610 | 501 |
| 394 | 20230726 | 121400 | 1487212630 | 6620 | 6620 | 6620 | 6620 | 0 |
| 395 | 20230726 | 121300 | 1487212630 | 6620 | 6610 | 6620 | 6610 | 639 |
| 396 | 20230726 | 121200 | 1482982470 | 6620 | 6620 | 6620 | 6620 | 0 |
| 397 | 20230726 | 121100 | 1482982470 | 6620 | 6620 | 6620 | 6620 | 1 |
| 398 | 20230726 | 121000 | 1482975850 | 6620 | 6620 | 6620 | 6620 | 908 |
| 399 | 20230726 | 120900 | 1476964890 | 6630 | 6630 | 6630 | 6630 | 0 |
| 400 | 20230726 | 120800 | 1476964890 | 6630 | 6640 | 6640 | 6630 | 525 |
| 401 | 20230726 | 120700 | 1473484020 | 6650 | 6650 | 6650 | 6650 | 1 |
| 402 | 20230726 | 120600 | 1473477370 | 6650 | 6640 | 6650 | 6640 | 956 |
| 403 | 20230726 | 120500 | 1467120970 | 6640 | 6640 | 6640 | 6640 | 278 |
| 404 | 20230726 | 120400 | 1465275050 | 6640 | 6640 | 6640 | 6640 | 0 |
| 405 | 20230726 | 120300 | 1465275050 | 6640 | 6650 | 6650 | 6640 | 153 |
| 406 | 20230726 | 120200 | 1464258130 | 6650 | 6650 | 6650 | 6650 | 0 |
| 407 | 20230726 | 120100 | 1464258130 | 6650 | 6650 | 6650 | 6650 | 230 |
| 408 | 20230726 | 120000 | 1462728630 | 6650 | 6670 | 6670 | 6650 | 301 |
| 409 | 20230726 | 115900 | 1460726960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 410 | 20230726 | 115800 | 1460726960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 411 | 20230726 | 115700 | 1460726960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 412 | 20230726 | 115600 | 1460726960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 413 | 20230726 | 115500 | 1460726960 | 6670 | 6670 | 6670 | 6670 | 1 |
| 414 | 20230726 | 115400 | 1460720290 | 6660 | 6660 | 6660 | 6660 | 5 |
| 415 | 20230726 | 115300 | 1460686990 | 6650 | 6670 | 6670 | 6650 | 584 |
| 416 | 20230726 | 115200 | 1456794750 | 6660 | 6660 | 6660 | 6660 | 7 |
| 417 | 20230726 | 115100 | 1456748130 | 6670 | 6670 | 6670 | 6670 | 0 |
| 418 | 20230726 | 115000 | 1456748130 | 6670 | 6670 | 6670 | 6670 | 1 |
| 419 | 20230726 | 114900 | 1456741460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 420 | 20230726 | 114800 | 1456741460 | 6670 | 6670 | 6670 | 6670 | 190 |
| 421 | 20230726 | 114700 | 1455474160 | 6670 | 6670 | 6670 | 6670 | 0 |
| 422 | 20230726 | 114600 | 1455474160 | 6670 | 6670 | 6670 | 6670 | 1 |
| 423 | 20230726 | 114500 | 1455467490 | 6670 | 6640 | 6670 | 6630 | 401 |
| 424 | 20230726 | 114400 | 1452807320 | 6660 | 6660 | 6660 | 6660 | 0 |
| 425 | 20230726 | 114300 | 1452807320 | 6660 | 6660 | 6660 | 6660 | 596 |
| 426 | 20230726 | 114200 | 1448837960 | 6660 | 6660 | 6660 | 6660 | 0 |
| 427 | 20230726 | 114100 | 1448837960 | 6660 | 6620 | 6660 | 6610 | 4115 |
| 428 | 20230726 | 114000 | 1421493610 | 6620 | 6620 | 6620 | 6620 | 81 |
| 429 | 20230726 | 113900 | 1420957390 | 6580 | 6590 | 6590 | 6580 | 15 |
| 430 | 20230726 | 113800 | 1420858560 | 6620 | 6620 | 6620 | 6620 | 50 |
| 431 | 20230726 | 113700 | 1420527560 | 6620 | 6620 | 6620 | 6620 | 1 |
| 432 | 20230726 | 113600 | 1420520940 | 6580 | 6580 | 6580 | 6580 | 20 |
| 433 | 20230726 | 113500 | 1420389340 | 6620 | 6620 | 6620 | 6620 | 1 |
| 434 | 20230726 | 113400 | 1420382720 | 6620 | 6620 | 6620 | 6620 | 5 |
| 435 | 20230726 | 113300 | 1420349620 | 6620 | 6620 | 6620 | 6620 | 0 |
| 436 | 20230726 | 113200 | 1420349620 | 6620 | 6620 | 6620 | 6620 | 0 |
| 437 | 20230726 | 113100 | 1420349620 | 6620 | 6600 | 6620 | 6600 | 1219 |
| 438 | 20230726 | 113000 | 1412298740 | 6600 | 6600 | 6600 | 6600 | 45 |
| 439 | 20230726 | 112900 | 1412001740 | 6560 | 6600 | 6600 | 6560 | 40 |
| 440 | 20230726 | 112800 | 1411738940 | 6570 | 6590 | 6590 | 6570 | 288 |
| 441 | 20230726 | 112700 | 1409846640 | 6570 | 6580 | 6580 | 6570 | 509 |
| 442 | 20230726 | 112600 | 1406498140 | 6560 | 6630 | 6630 | 6560 | 5001 |
| 443 | 20230726 | 112500 | 1373596700 | 6610 | 6610 | 6610 | 6610 | 100 |
| 444 | 20230726 | 112400 | 1372935700 | 6610 | 6610 | 6610 | 6610 | 561 |
| 445 | 20230726 | 112300 | 1369227490 | 6600 | 6600 | 6600 | 6600 | 216 |
| 446 | 20230726 | 112200 | 1367801890 | 6610 | 6610 | 6610 | 6610 | 0 |
| 447 | 20230726 | 112100 | 1367801890 | 6610 | 6610 | 6610 | 6610 | 1 |
| 448 | 20230726 | 112000 | 1367795280 | 6600 | 6600 | 6600 | 6600 | 1 |
| 449 | 20230726 | 111900 | 1367788680 | 6610 | 6610 | 6610 | 6610 | 0 |
| 450 | 20230726 | 111800 | 1367788680 | 6610 | 6610 | 6610 | 6610 | 0 |
| 451 | 20230726 | 111700 | 1367788680 | 6610 | 6580 | 6610 | 6580 | 2020 |
| 452 | 20230726 | 111600 | 1354437080 | 6580 | 6590 | 6600 | 6580 | 1780 |
| 453 | 20230726 | 111500 | 1342699520 | 6590 | 6580 | 6590 | 6580 | 323 |
| 454 | 20230726 | 111400 | 1340574170 | 6620 | 6580 | 6620 | 6580 | 207 |
| 455 | 20230726 | 111300 | 1339212030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 456 | 20230726 | 111200 | 1339212030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 457 | 20230726 | 111100 | 1339212030 | 6590 | 6590 | 6590 | 6590 | 1001 |
| 458 | 20230726 | 111000 | 1332615440 | 6560 | 6560 | 6560 | 6560 | 0 |
| 459 | 20230726 | 110900 | 1332615440 | 6560 | 6560 | 6560 | 6560 | 678 |
| 460 | 20230726 | 110800 | 1328167760 | 6560 | 6560 | 6570 | 6560 | 2485 |
| 461 | 20230726 | 110700 | 1311864890 | 6570 | 6590 | 6590 | 6570 | 1246 |
| 462 | 20230726 | 110600 | 1303671970 | 6620 | 6620 | 6620 | 6620 | 1 |
| 463 | 20230726 | 110500 | 1303665350 | 6590 | 6590 | 6590 | 6590 | 0 |
| 464 | 20230726 | 110400 | 1303665350 | 6590 | 6590 | 6590 | 6590 | 455 |
| 465 | 20230726 | 110300 | 1300666900 | 6590 | 6590 | 6590 | 6590 | 494 |
| 466 | 20230726 | 110200 | 1297411440 | 6590 | 6590 | 6590 | 6590 | 169 |
| 467 | 20230726 | 110100 | 1296297730 | 6590 | 6580 | 6590 | 6580 | 1401 |
| 468 | 20230726 | 110000 | 1287079140 | 6550 | 6560 | 6570 | 6550 | 882 |
| 469 | 20230726 | 105900 | 1281301700 | 6570 | 6570 | 6570 | 6570 | 27 |
| 470 | 20230726 | 105800 | 1281124310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 471 | 20230726 | 105700 | 1281124310 | 6580 | 6580 | 6580 | 6580 | 0 |
| 472 | 20230726 | 105600 | 1281124310 | 6580 | 6580 | 6580 | 6580 | 11 |
| 473 | 20230726 | 105500 | 1281051930 | 6580 | 6570 | 6580 | 6570 | 1069 |
| 474 | 20230726 | 105400 | 1274028300 | 6550 | 6550 | 6550 | 6550 | 730 |
| 475 | 20230726 | 105300 | 1269246800 | 6550 | 6550 | 6550 | 6550 | 40 |
| 476 | 20230726 | 105200 | 1268984800 | 6560 | 6540 | 6560 | 6540 | 730 |
| 477 | 20230726 | 105100 | 1264204400 | 6480 | 6490 | 6490 | 6480 | 629 |
| 478 | 20230726 | 105000 | 1260126480 | 6530 | 6480 | 6530 | 6480 | 6812 |
| 479 | 20230726 | 104900 | 1215730400 | 6480 | 6480 | 6480 | 6480 | 50 |
| 480 | 20230726 | 104800 | 1215406400 | 6480 | 6490 | 6490 | 6480 | 238 |
| 481 | 20230726 | 104700 | 1213863790 | 6510 | 6490 | 6510 | 6490 | 239 |
| 482 | 20230726 | 104600 | 1212309360 | 6490 | 6500 | 6520 | 6490 | 1049 |
| 483 | 20230726 | 104500 | 1205481090 | 6480 | 6480 | 6510 | 6480 | 109 |
| 484 | 20230726 | 104400 | 1204774380 | 6500 | 6490 | 6500 | 6490 | 1033 |
| 485 | 20230726 | 104300 | 1198060170 | 6460 | 6470 | 6520 | 6450 | 3111 |
| 486 | 20230726 | 104200 | 1177988050 | 6480 | 6500 | 6540 | 6480 | 1902 |
| 487 | 20230726 | 104100 | 1165649020 | 6500 | 6500 | 6500 | 6500 | 3359 |
| 488 | 20230726 | 104000 | 1143815520 | 6500 | 6540 | 6540 | 6500 | 5001 |
| 489 | 20230726 | 103900 | 1111238950 | 6540 | 6540 | 6550 | 6540 | 159 |
| 490 | 20230726 | 103800 | 1110198990 | 6570 | 6570 | 6570 | 6570 | 3 |
| 491 | 20230726 | 103700 | 1110179280 | 6580 | 6580 | 6580 | 6580 | 959 |
| 492 | 20230726 | 103600 | 1103869060 | 6580 | 6580 | 6580 | 6580 | 451 |
| 493 | 20230726 | 103500 | 1100901480 | 6580 | 6580 | 6580 | 6580 | 319 |
| 494 | 20230726 | 103400 | 1098802460 | 6580 | 6540 | 6580 | 6540 | 6207 |
| 495 | 20230726 | 103300 | 1057984360 | 6540 | 6550 | 6550 | 6540 | 1903 |
| 496 | 20230726 | 103200 | 1045534520 | 6550 | 6550 | 6550 | 6550 | 3512 |
| 497 | 20230726 | 103100 | 1022530920 | 6580 | 6590 | 6590 | 6580 | 2 |
| 498 | 20230726 | 103000 | 1022517750 | 6550 | 6550 | 6550 | 6550 | 2000 |
| 499 | 20230726 | 102900 | 1009417750 | 6550 | 6550 | 6550 | 6550 | 60 |
| 500 | 20230726 | 102800 | 1009024750 | 6550 | 6550 | 6550 | 6550 | 70 |
| 501 | 20230726 | 102700 | 1008566250 | 6550 | 6520 | 6600 | 6520 | 1109 |
| 502 | 20230726 | 102600 | 1001279130 | 6560 | 6550 | 6580 | 6510 | 3231 |
| 503 | 20230726 | 102500 | 980134120 | 6540 | 6530 | 6540 | 6500 | 1680 |
| 504 | 20230726 | 102400 | 969170310 | 6530 | 6530 | 6530 | 6510 | 1120 |
| 505 | 20230726 | 102300 | 961867740 | 6570 | 6560 | 6570 | 6490 | 2771 |
| 506 | 20230726 | 102200 | 943692710 | 6560 | 6620 | 6620 | 6500 | 13146 |
| 507 | 20230726 | 102100 | 857807670 | 6620 | 6630 | 6630 | 6620 | 29 |
| 508 | 20230726 | 102000 | 857615570 | 6580 | 6580 | 6580 | 6580 | 0 |
| 509 | 20230726 | 101900 | 857615570 | 6580 | 6590 | 6620 | 6560 | 4424 |
| 510 | 20230726 | 101800 | 828518790 | 6590 | 6610 | 6620 | 6590 | 1557 |
| 511 | 20230726 | 101700 | 818219330 | 6610 | 6600 | 6660 | 6600 | 9305 |
| 512 | 20230726 | 101600 | 756706470 | 6600 | 6650 | 6650 | 6600 | 2600 |
| 513 | 20230726 | 101500 | 739538610 | 6660 | 6630 | 6670 | 6620 | 809 |
| 514 | 20230726 | 101400 | 734173780 | 6620 | 6620 | 6630 | 6610 | 4077 |
| 515 | 20230726 | 101300 | 707209620 | 6620 | 6650 | 6680 | 6620 | 2603 |
| 516 | 20230726 | 101200 | 689941600 | 6660 | 6660 | 6690 | 6660 | 598 |
| 517 | 20230726 | 101100 | 685955510 | 6670 | 6670 | 6670 | 6670 | 779 |
| 518 | 20230726 | 101000 | 680759580 | 6670 | 6670 | 6670 | 6670 | 41 |
| 519 | 20230726 | 100900 | 680486110 | 6670 | 6690 | 6690 | 6670 | 107 |
| 520 | 20230726 | 100800 | 679770460 | 6690 | 6740 | 6740 | 6690 | 11 |
| 521 | 20230726 | 100700 | 679696820 | 6700 | 6690 | 6700 | 6690 | 1017 |
| 522 | 20230726 | 100600 | 672887660 | 6690 | 6690 | 6690 | 6690 | 0 |
| 523 | 20230726 | 100500 | 672887660 | 6690 | 6670 | 6690 | 6670 | 1014 |
| 524 | 20230726 | 100400 | 666124000 | 6670 | 6620 | 6670 | 6620 | 9181 |
| 525 | 20230726 | 100300 | 605004710 | 6620 | 6670 | 6670 | 6600 | 9024 |
| 526 | 20230726 | 100200 | 545087600 | 6670 | 6700 | 6700 | 6670 | 362 |
| 527 | 20230726 | 100100 | 542668560 | 6710 | 6710 | 6710 | 6710 | 43 |
| 528 | 20230726 | 100000 | 542380030 | 6710 | 6730 | 6730 | 6670 | 2008 |
| 529 | 20230726 | 095900 | 528979800 | 6730 | 6710 | 6730 | 6680 | 2532 |
| 530 | 20230726 | 095800 | 512041180 | 6730 | 6740 | 6740 | 6700 | 1732 |
| 531 | 20230726 | 095700 | 500430200 | 6770 | 6750 | 6770 | 6750 | 591 |
| 532 | 20230726 | 095600 | 496440930 | 6750 | 6750 | 6750 | 6750 | 0 |
| 533 | 20230726 | 095500 | 496440930 | 6750 | 6730 | 6750 | 6720 | 1362 |
| 534 | 20230726 | 095400 | 487273830 | 6750 | 6750 | 6750 | 6750 | 479 |
| 535 | 20230726 | 095300 | 484040580 | 6750 | 6740 | 6750 | 6730 | 5291 |
| 536 | 20230726 | 095200 | 448382280 | 6750 | 6750 | 6750 | 6750 | 877 |
| 537 | 20230726 | 095100 | 442462530 | 6750 | 6760 | 6760 | 6750 | 635 |
| 538 | 20230726 | 095000 | 438175540 | 6780 | 6760 | 6780 | 6760 | 808 |
| 539 | 20230726 | 094900 | 432713420 | 6760 | 6760 | 6760 | 6760 | 901 |
| 540 | 20230726 | 094800 | 426622660 | 6710 | 6780 | 6780 | 6710 | 12940 |
| 541 | 20230726 | 094700 | 339504300 | 6740 | 6760 | 6760 | 6740 | 1670 |
| 542 | 20230726 | 094600 | 328225400 | 6760 | 6720 | 6760 | 6720 | 1312 |
| 543 | 20230726 | 094500 | 319384720 | 6720 | 6750 | 6750 | 6720 | 1921 |
| 544 | 20230726 | 094400 | 306464410 | 6750 | 6780 | 6780 | 6730 | 1013 |
| 545 | 20230726 | 094300 | 299635850 | 6780 | 6760 | 6780 | 6760 | 1064 |
| 546 | 20230726 | 094200 | 292438190 | 6760 | 6770 | 6780 | 6760 | 508 |
| 547 | 20230726 | 094100 | 288998430 | 6770 | 6770 | 6770 | 6770 | 1 |
| 548 | 20230726 | 094000 | 288991660 | 6790 | 6800 | 6800 | 6730 | 164 |
| 549 | 20230726 | 093900 | 287884020 | 6760 | 6840 | 6840 | 6760 | 292 |
| 550 | 20230726 | 093800 | 285910020 | 6850 | 6710 | 6850 | 6710 | 688 |
| 551 | 20230726 | 093700 | 281244870 | 6770 | 6730 | 6770 | 6730 | 1844 |
| 552 | 20230726 | 093600 | 268814940 | 6730 | 6700 | 6730 | 6700 | 10 |
| 553 | 20230726 | 093500 | 268747910 | 6700 | 6680 | 6700 | 6680 | 2106 |
| 554 | 20230726 | 093400 | 254679810 | 6680 | 6720 | 6730 | 6670 | 4317 |
| 555 | 20230726 | 093300 | 225838060 | 6720 | 6720 | 6720 | 6720 | 1 |
| 556 | 20230726 | 093200 | 225831340 | 6730 | 6700 | 6730 | 6690 | 351 |
| 557 | 20230726 | 093100 | 223480810 | 6710 | 6720 | 6730 | 6710 | 805 |
| 558 | 20230726 | 093000 | 218077300 | 6740 | 6750 | 6750 | 6740 | 1365 |
| 559 | 20230726 | 092900 | 208877090 | 6740 | 6740 | 6740 | 6720 | 1097 |
| 560 | 20230726 | 092800 | 201484630 | 6740 | 6740 | 6740 | 6740 | 82 |
| 561 | 20230726 | 092700 | 200931950 | 6740 | 6690 | 6740 | 6690 | 418 |
| 562 | 20230726 | 092600 | 198118020 | 6730 | 6710 | 6730 | 6710 | 744 |
| 563 | 20230726 | 092500 | 193119980 | 6710 | 6700 | 6710 | 6690 | 804 |
| 564 | 20230726 | 092400 | 187727510 | 6700 | 6710 | 6710 | 6670 | 241 |
| 565 | 20230726 | 092300 | 186112810 | 6710 | 6680 | 6710 | 6680 | 1794 |
| 566 | 20230726 | 092200 | 174092200 | 6690 | 6680 | 6700 | 6670 | 1092 |
| 567 | 20230726 | 092100 | 166784390 | 6690 | 6710 | 6710 | 6690 | 1966 |
| 568 | 20230726 | 092000 | 153610020 | 6700 | 6740 | 6750 | 6700 | 839 |
| 569 | 20230726 | 091900 | 147974610 | 6750 | 6790 | 6790 | 6750 | 199 |
| 570 | 20230726 | 091800 | 146624040 | 6790 | 6760 | 6800 | 6760 | 1184 |
| 571 | 20230726 | 091700 | 138597480 | 6740 | 6750 | 6750 | 6740 | 500 |
| 572 | 20230726 | 091600 | 135227220 | 6740 | 6760 | 6780 | 6740 | 3201 |
| 573 | 20230726 | 091500 | 113556840 | 6760 | 6760 | 6770 | 6760 | 16 |
| 574 | 20230726 | 091400 | 113448670 | 6730 | 6810 | 6810 | 6720 | 3429 |
| 575 | 20230726 | 091300 | 90189820 | 6810 | 6830 | 6830 | 6800 | 844 |
| 576 | 20230726 | 091200 | 84431500 | 6850 | 6820 | 6910 | 6810 | 53 |
| 577 | 20230726 | 091100 | 84069990 | 6820 | 6820 | 6820 | 6820 | 31 |
| 578 | 20230726 | 091000 | 83858570 | 6790 | 6830 | 6830 | 6790 | 1376 |
| 579 | 20230726 | 090900 | 74501880 | 6830 | 6800 | 6940 | 6800 | 2327 |
| 580 | 20230726 | 090800 | 58654480 | 6800 | 6810 | 6840 | 6800 | 1419 |
| 581 | 20230726 | 090700 | 49002680 | 6810 | 6810 | 6810 | 6810 | 754 |
| 582 | 20230726 | 090600 | 43867940 | 6860 | 6800 | 6860 | 6790 | 58 |
| 583 | 20230726 | 090500 | 43472420 | 6870 | 6870 | 6870 | 6790 | 2011 |
| 584 | 20230726 | 090400 | 29767260 | 6870 | 6900 | 6900 | 6870 | 397 |
| 585 | 20230726 | 090300 | 27033640 | 6940 | 6940 | 6960 | 6920 | 461 |
| 586 | 20230726 | 090200 | 23838780 | 6940 | 6940 | 6940 | 6940 | 37 |
| 587 | 20230726 | 090100 | 23582000 | 6950 | 6910 | 6950 | 6890 | 1243 |
| 588 | 20230726 | 090000 | 14997050 | 6960 | 6960 | 6970 | 6910 | 2162 |