30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 6484 |
| 3 | 20230726 | 190700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20230726 | 190600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20230726 | 190500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20230726 | 190400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20230726 | 190300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20230726 | 190200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20230726 | 190100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20230726 | 190000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20230726 | 185900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20230726 | 185800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20230726 | 185700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20230726 | 185600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20230726 | 185500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20230726 | 185400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20230726 | 185300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20230726 | 185200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20230726 | 185100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20230726 | 185000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20230726 | 184900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20230726 | 184800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20230726 | 184700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20230726 | 184600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20230726 | 184500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20230726 | 184400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20230726 | 184300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20230726 | 184200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20230726 | 184100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20230726 | 184000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20230726 | 183900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20230726 | 183800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 6484 |
| 33 | 20230726 | 183700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20230726 | 183600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20230726 | 183500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20230726 | 183400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20230726 | 183300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20230726 | 183200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20230726 | 183100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20230726 | 183000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20230726 | 182900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20230726 | 182800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20230726 | 182700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20230726 | 182600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20230726 | 182500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20230726 | 182400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20230726 | 182300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20230726 | 182200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20230726 | 182100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20230726 | 182000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20230726 | 181900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20230726 | 181800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20230726 | 181700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20230726 | 181600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20230726 | 181500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20230726 | 181400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20230726 | 181300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20230726 | 181200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20230726 | 181100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20230726 | 181000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20230726 | 180900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20230726 | 180800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 6484 |
| 63 | 20230726 | 180700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20230726 | 180600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20230726 | 180500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20230726 | 180400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20230726 | 180300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20230726 | 180200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20230726 | 180100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20230726 | 180000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20230726 | 175900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20230726 | 175800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20230726 | 175700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20230726 | 175600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20230726 | 175500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20230726 | 175400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20230726 | 175300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20230726 | 175200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20230726 | 175100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20230726 | 175000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20230726 | 174900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20230726 | 174800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20230726 | 174700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20230726 | 174600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20230726 | 174500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20230726 | 174400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20230726 | 174300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20230726 | 174200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20230726 | 174100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20230726 | 174000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20230726 | 173900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20230726 | 173800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 6484 |
| 93 | 20230726 | 173700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20230726 | 173600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20230726 | 173500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20230726 | 173400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20230726 | 173300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20230726 | 173200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20230726 | 173100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20230726 | 173000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20230726 | 172900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20230726 | 172800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20230726 | 172700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20230726 | 172600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20230726 | 172500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20230726 | 172400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20230726 | 172300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20230726 | 172200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20230726 | 172100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20230726 | 172000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20230726 | 171900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20230726 | 171800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20230726 | 171700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20230726 | 171600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20230726 | 171500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20230726 | 171400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20230726 | 171300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20230726 | 171200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20230726 | 171100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20230726 | 171000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20230726 | 170900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20230726 | 170800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 6484 |
| 123 | 20230726 | 170700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20230726 | 170600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20230726 | 170500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20230726 | 170400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20230726 | 170300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20230726 | 170200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20230726 | 170100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20230726 | 170000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20230726 | 165900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20230726 | 165800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20230726 | 165700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20230726 | 165600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20230726 | 165500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20230726 | 165400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20230726 | 165300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20230726 | 165200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20230726 | 165100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20230726 | 165000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20230726 | 164900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20230726 | 164800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20230726 | 164700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20230726 | 164600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20230726 | 164500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20230726 | 164400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20230726 | 164300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20230726 | 164200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20230726 | 164100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20230726 | 164000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20230726 | 163900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20230726 | 163800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 6484 |
| 153 | 20230726 | 163700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20230726 | 163600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20230726 | 163500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20230726 | 163400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20230726 | 163300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20230726 | 163200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20230726 | 163100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20230726 | 163000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20230726 | 162900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20230726 | 162800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20230726 | 162700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20230726 | 162600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20230726 | 162500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20230726 | 162400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20230726 | 162300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20230726 | 162200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20230726 | 162100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20230726 | 162000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20230726 | 161900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20230726 | 161800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20230726 | 161700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20230726 | 161600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20230726 | 161500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20230726 | 161400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20230726 | 161300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20230726 | 161200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20230726 | 161100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20230726 | 161000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20230726 | 160900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20230726 | 160800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 6484 |
| 183 | 20230726 | 160700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20230726 | 160600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20230726 | 160500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20230726 | 160400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20230726 | 160300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20230726 | 160200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20230726 | 160100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20230726 | 160000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20230726 | 155900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20230726 | 155800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20230726 | 155700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20230726 | 155600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20230726 | 155500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20230726 | 155400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20230726 | 155300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20230726 | 155200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20230726 | 155100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20230726 | 155000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20230726 | 154900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20230726 | 154800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20230726 | 154700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20230726 | 154600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20230726 | 154500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20230726 | 154400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20230726 | 154300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20230726 | 154200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20230726 | 154100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20230726 | 154000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20230726 | 153900 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20230726 | 153800 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 6484 |
| 213 | 20230726 | 153700 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20230726 | 153600 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20230726 | 153500 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20230726 | 153400 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 217 | 20230726 | 153300 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 218 | 20230726 | 153200 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 219 | 20230726 | 153100 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 220 | 20230726 | 153000 | 2730865795 | 3785 | 3785 | 3785 | 3785 | 6484 |
| 221 | 20230726 | 152900 | 2706323855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20230726 | 152800 | 2706323855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20230726 | 152700 | 2706323855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20230726 | 152600 | 2706323855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20230726 | 152500 | 2706323855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20230726 | 152400 | 2706323855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20230726 | 152300 | 2706323855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20230726 | 152200 | 2706323855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20230726 | 152100 | 2706323855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20230726 | 152000 | 2706323855 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20230726 | 151900 | 2706323855 | 3790 | 3795 | 3810 | 3740 | 7243 |
| 232 | 20230726 | 151800 | 2679000865 | 3795 | 3800 | 3800 | 3790 | 3206 |
| 233 | 20230726 | 151700 | 2666842310 | 3800 | 3795 | 3800 | 3795 | 6090 |
| 234 | 20230726 | 151600 | 2643722515 | 3800 | 3820 | 3830 | 3795 | 12128 |
| 235 | 20230726 | 151500 | 2597560520 | 3815 | 3810 | 3815 | 3805 | 2789 |
| 236 | 20230726 | 151400 | 2586938515 | 3810 | 3795 | 3810 | 3795 | 1927 |
| 237 | 20230726 | 151300 | 2579615440 | 3800 | 3810 | 3810 | 3795 | 2389 |
| 238 | 20230726 | 151200 | 2570527665 | 3795 | 3815 | 3835 | 3795 | 8134 |
| 239 | 20230726 | 151100 | 2539467345 | 3805 | 3810 | 3825 | 3805 | 8394 |
| 240 | 20230726 | 151000 | 2507438410 | 3810 | 3780 | 3810 | 3780 | 1129 |
| 241 | 20230726 | 150900 | 2503145360 | 3775 | 3805 | 3810 | 3775 | 7718 |
| 242 | 20230726 | 150800 | 2473790305 | 3810 | 3790 | 3825 | 3790 | 13988 |
| 243 | 20230726 | 150700 | 2420526525 | 3795 | 3785 | 3795 | 3765 | 6440 |
| 244 | 20230726 | 150600 | 2396142870 | 3785 | 3785 | 3785 | 3775 | 6378 |
| 245 | 20230726 | 150500 | 2372003025 | 3790 | 3760 | 3790 | 3760 | 11677 |
| 246 | 20230726 | 150400 | 2327957445 | 3755 | 3745 | 3760 | 3740 | 2114 |
| 247 | 20230726 | 150300 | 2320045145 | 3745 | 3755 | 3755 | 3745 | 438 |
| 248 | 20230726 | 150200 | 2318404795 | 3740 | 3745 | 3755 | 3740 | 364 |
| 249 | 20230726 | 150100 | 2317042575 | 3745 | 3760 | 3770 | 3745 | 6301 |
| 250 | 20230726 | 150000 | 2293356190 | 3755 | 3740 | 3760 | 3740 | 7326 |
| 251 | 20230726 | 145900 | 2265885830 | 3735 | 3715 | 3735 | 3715 | 1285 |
| 252 | 20230726 | 145800 | 2261102805 | 3710 | 3710 | 3710 | 3710 | 113 |
| 253 | 20230726 | 145700 | 2260683575 | 3710 | 3705 | 3710 | 3705 | 1500 |
| 254 | 20230726 | 145600 | 2255118625 | 3700 | 3695 | 3700 | 3695 | 6210 |
| 255 | 20230726 | 145500 | 2232141675 | 3690 | 3680 | 3690 | 3680 | 1018 |
| 256 | 20230726 | 145400 | 2228394435 | 3680 | 3680 | 3680 | 3680 | 192 |
| 257 | 20230726 | 145300 | 2227687875 | 3670 | 3680 | 3680 | 3670 | 2350 |
| 258 | 20230726 | 145200 | 2219056985 | 3680 | 3680 | 3680 | 3675 | 3311 |
| 259 | 20230726 | 145100 | 2206874785 | 3680 | 3700 | 3700 | 3680 | 529 |
| 260 | 20230726 | 145000 | 2204918805 | 3680 | 3710 | 3710 | 3680 | 1256 |
| 261 | 20230726 | 144900 | 2200270495 | 3715 | 3710 | 3720 | 3710 | 1833 |
| 262 | 20230726 | 144800 | 2193463275 | 3715 | 3685 | 3715 | 3685 | 2097 |
| 263 | 20230726 | 144700 | 2185693190 | 3685 | 3685 | 3685 | 3685 | 100 |
| 264 | 20230726 | 144600 | 2185324690 | 3685 | 3700 | 3700 | 3685 | 577 |
| 265 | 20230726 | 144500 | 2183198430 | 3710 | 3710 | 3710 | 3710 | 420 |
| 266 | 20230726 | 144400 | 2181640230 | 3710 | 3685 | 3710 | 3685 | 2676 |
| 267 | 20230726 | 144300 | 2171756875 | 3685 | 3665 | 3685 | 3665 | 6063 |
| 268 | 20230726 | 144200 | 2149501165 | 3670 | 3670 | 3670 | 3670 | 102 |
| 269 | 20230726 | 144100 | 2149126825 | 3650 | 3650 | 3650 | 3650 | 0 |
| 270 | 20230726 | 144000 | 2149126825 | 3650 | 3650 | 3650 | 3650 | 7 |
| 271 | 20230726 | 143900 | 2149101275 | 3645 | 3660 | 3670 | 3645 | 2447 |
| 272 | 20230726 | 143800 | 2140142310 | 3665 | 3660 | 3665 | 3660 | 1953 |
| 273 | 20230726 | 143700 | 2132993755 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 274 | 20230726 | 143600 | 2129333755 | 3660 | 3640 | 3660 | 3640 | 749 |
| 275 | 20230726 | 143500 | 2126606275 | 3665 | 3670 | 3670 | 3635 | 750 |
| 276 | 20230726 | 143400 | 2123877715 | 3670 | 3670 | 3670 | 3670 | 150 |
| 277 | 20230726 | 143300 | 2123327215 | 3670 | 3660 | 3670 | 3660 | 175 |
| 278 | 20230726 | 143200 | 2122686030 | 3660 | 3650 | 3660 | 3650 | 85 |
| 279 | 20230726 | 143100 | 2122375480 | 3650 | 3665 | 3665 | 3635 | 4270 |
| 280 | 20230726 | 143000 | 2106853115 | 3635 | 3665 | 3665 | 3635 | 217 |
| 281 | 20230726 | 142900 | 2106064170 | 3665 | 3640 | 3665 | 3640 | 9070 |
| 282 | 20230726 | 142800 | 2073049070 | 3640 | 3640 | 3640 | 3640 | 744 |
| 283 | 20230726 | 142700 | 2070340910 | 3650 | 3650 | 3650 | 3650 | 393 |
| 284 | 20230726 | 142600 | 2068906460 | 3650 | 3650 | 3650 | 3650 | 3607 |
| 285 | 20230726 | 142500 | 2055740910 | 3655 | 3655 | 3655 | 3655 | 290 |
| 286 | 20230726 | 142400 | 2054680960 | 3675 | 3675 | 3675 | 3675 | 153 |
| 287 | 20230726 | 142300 | 2054118685 | 3665 | 3650 | 3680 | 3650 | 2901 |
| 288 | 20230726 | 142200 | 2043486210 | 3650 | 3650 | 3650 | 3650 | 263 |
| 289 | 20230726 | 142100 | 2042526260 | 3645 | 3625 | 3645 | 3610 | 1701 |
| 290 | 20230726 | 142000 | 2036371845 | 3630 | 3655 | 3655 | 3630 | 1516 |
| 291 | 20230726 | 141900 | 2030868390 | 3660 | 3655 | 3660 | 3655 | 1355 |
| 292 | 20230726 | 141800 | 2025915805 | 3630 | 3630 | 3630 | 3630 | 2248 |
| 293 | 20230726 | 141700 | 2017755565 | 3665 | 3665 | 3665 | 3625 | 54 |
| 294 | 20230726 | 141600 | 2017559515 | 3645 | 3680 | 3680 | 3610 | 1575 |
| 295 | 20230726 | 141500 | 2011815475 | 3680 | 3675 | 3680 | 3665 | 240 |
| 296 | 20230726 | 141400 | 2010933565 | 3675 | 3665 | 3675 | 3660 | 560 |
| 297 | 20230726 | 141300 | 2008881835 | 3660 | 3680 | 3680 | 3660 | 442 |
| 298 | 20230726 | 141200 | 2007261770 | 3670 | 3710 | 3710 | 3670 | 2262 |
| 299 | 20230726 | 141100 | 1998957220 | 3710 | 3710 | 3710 | 3690 | 497 |
| 300 | 20230726 | 141000 | 1997114875 | 3710 | 3635 | 3710 | 3635 | 7888 |
| 301 | 20230726 | 140900 | 1968081215 | 3615 | 3635 | 3635 | 3615 | 2 |
| 302 | 20230726 | 140800 | 1968073965 | 3615 | 3635 | 3635 | 3615 | 232 |
| 303 | 20230726 | 140700 | 1967232500 | 3635 | 3635 | 3635 | 3635 | 14 |
| 304 | 20230726 | 140600 | 1967181610 | 3635 | 3640 | 3645 | 3610 | 695 |
| 305 | 20230726 | 140500 | 1964652200 | 3640 | 3605 | 3650 | 3605 | 654 |
| 306 | 20230726 | 140400 | 1962289635 | 3660 | 3660 | 3660 | 3660 | 13 |
| 307 | 20230726 | 140300 | 1962242055 | 3600 | 3640 | 3670 | 3590 | 4406 |
| 308 | 20230726 | 140200 | 1946330180 | 3675 | 3695 | 3695 | 3635 | 5161 |
| 309 | 20230726 | 140100 | 1927417620 | 3710 | 3755 | 3755 | 3660 | 18955 |
| 310 | 20230726 | 140000 | 1857335480 | 3755 | 3690 | 3825 | 3690 | 23563 |
| 311 | 20230726 | 135900 | 1769003090 | 3710 | 3725 | 3730 | 3690 | 9048 |
| 312 | 20230726 | 135800 | 1735386895 | 3700 | 3650 | 3735 | 3650 | 16030 |
| 313 | 20230726 | 135700 | 1676122565 | 3650 | 3640 | 3650 | 3640 | 3030 |
| 314 | 20230726 | 135600 | 1665078265 | 3650 | 3640 | 3655 | 3635 | 2613 |
| 315 | 20230726 | 135500 | 1655562495 | 3635 | 3655 | 3680 | 3635 | 11756 |
| 316 | 20230726 | 135400 | 1612494305 | 3660 | 3600 | 3670 | 3600 | 19024 |
| 317 | 20230726 | 135300 | 1543338720 | 3600 | 3590 | 3600 | 3590 | 1288 |
| 318 | 20230726 | 135200 | 1538713740 | 3590 | 3590 | 3590 | 3590 | 1349 |
| 319 | 20230726 | 135100 | 1533870830 | 3550 | 3570 | 3570 | 3550 | 1137 |
| 320 | 20230726 | 135000 | 1529816360 | 3605 | 3605 | 3605 | 3605 | 55 |
| 321 | 20230726 | 134900 | 1529618085 | 3605 | 3610 | 3610 | 3605 | 11 |
| 322 | 20230726 | 134800 | 1529578425 | 3590 | 3590 | 3605 | 3590 | 6329 |
| 323 | 20230726 | 134700 | 1506847025 | 3590 | 3550 | 3590 | 3550 | 1270 |
| 324 | 20230726 | 134600 | 1502308940 | 3575 | 3550 | 3575 | 3550 | 601 |
| 325 | 20230726 | 134500 | 1500175365 | 3550 | 3565 | 3565 | 3550 | 1097 |
| 326 | 20230726 | 134400 | 1496276480 | 3555 | 3580 | 3580 | 3555 | 651 |
| 327 | 20230726 | 134300 | 1493954600 | 3580 | 3590 | 3590 | 3580 | 4288 |
| 328 | 20230726 | 134200 | 1478560700 | 3590 | 3555 | 3590 | 3545 | 1142 |
| 329 | 20230726 | 134100 | 1474503010 | 3555 | 3560 | 3595 | 3545 | 1032 |
| 330 | 20230726 | 134000 | 1470836770 | 3565 | 3565 | 3565 | 3565 | 70 |
| 331 | 20230726 | 133900 | 1470587220 | 3595 | 3595 | 3600 | 3595 | 110 |
| 332 | 20230726 | 133800 | 1470191605 | 3555 | 3570 | 3610 | 3555 | 5270 |
| 333 | 20230726 | 133700 | 1451368010 | 3575 | 3585 | 3610 | 3550 | 2307 |
| 334 | 20230726 | 133600 | 1443082640 | 3590 | 3515 | 3590 | 3515 | 5688 |
| 335 | 20230726 | 133500 | 1422838155 | 3510 | 3505 | 3510 | 3505 | 41 |
| 336 | 20230726 | 133400 | 1422694320 | 3510 | 3515 | 3515 | 3510 | 43 |
| 337 | 20230726 | 133300 | 1422543245 | 3515 | 3490 | 3515 | 3490 | 387 |
| 338 | 20230726 | 133200 | 1421192440 | 3490 | 3505 | 3505 | 3490 | 76 |
| 339 | 20230726 | 133100 | 1420926520 | 3525 | 3495 | 3525 | 3495 | 367 |
| 340 | 20230726 | 133000 | 1419642145 | 3490 | 3490 | 3490 | 3490 | 66 |
| 341 | 20230726 | 132900 | 1419411805 | 3495 | 3500 | 3500 | 3495 | 69 |
| 342 | 20230726 | 132800 | 1419170375 | 3500 | 3505 | 3505 | 3500 | 190 |
| 343 | 20230726 | 132700 | 1418505135 | 3505 | 3490 | 3505 | 3490 | 448 |
| 344 | 20230726 | 132600 | 1416940050 | 3490 | 3490 | 3490 | 3490 | 39 |
| 345 | 20230726 | 132500 | 1416803940 | 3500 | 3530 | 3530 | 3500 | 4628 |
| 346 | 20230726 | 132400 | 1400541220 | 3530 | 3470 | 3530 | 3470 | 9424 |
| 347 | 20230726 | 132300 | 1367592310 | 3470 | 3445 | 3470 | 3440 | 405 |
| 348 | 20230726 | 132200 | 1366195345 | 3440 | 3450 | 3450 | 3440 | 1630 |
| 349 | 20230726 | 132100 | 1360584280 | 3445 | 3445 | 3450 | 3445 | 1838 |
| 350 | 20230726 | 132000 | 1354250210 | 3445 | 3450 | 3455 | 3445 | 930 |
| 351 | 20230726 | 131900 | 1351042660 | 3450 | 3465 | 3465 | 3450 | 1015 |
| 352 | 20230726 | 131800 | 1347532360 | 3475 | 3475 | 3475 | 3475 | 1093 |
| 353 | 20230726 | 131700 | 1343734185 | 3475 | 3475 | 3475 | 3475 | 0 |
| 354 | 20230726 | 131600 | 1343734185 | 3475 | 3485 | 3490 | 3475 | 383 |
| 355 | 20230726 | 131500 | 1342401310 | 3485 | 3475 | 3485 | 3475 | 383 |
| 356 | 20230726 | 131400 | 1341070375 | 3475 | 3475 | 3475 | 3475 | 140 |
| 357 | 20230726 | 131300 | 1340583875 | 3470 | 3470 | 3470 | 3470 | 275 |
| 358 | 20230726 | 131200 | 1339629625 | 3470 | 3470 | 3470 | 3470 | 5 |
| 359 | 20230726 | 131100 | 1339612275 | 3455 | 3455 | 3460 | 3435 | 6337 |
| 360 | 20230726 | 131000 | 1317800650 | 3465 | 3470 | 3475 | 3465 | 109 |
| 361 | 20230726 | 130900 | 1317422470 | 3465 | 3465 | 3465 | 3465 | 1 |
| 362 | 20230726 | 130800 | 1317419005 | 3470 | 3470 | 3470 | 3470 | 0 |
| 363 | 20230726 | 130700 | 1317419005 | 3470 | 3470 | 3475 | 3470 | 30 |
| 364 | 20230726 | 130600 | 1317314825 | 3475 | 3475 | 3475 | 3475 | 113 |
| 365 | 20230726 | 130500 | 1316922150 | 3475 | 3475 | 3475 | 3475 | 1 |
| 366 | 20230726 | 130400 | 1316918675 | 3435 | 3465 | 3465 | 3435 | 4589 |
| 367 | 20230726 | 130300 | 1301133445 | 3480 | 3480 | 3480 | 3470 | 650 |
| 368 | 20230726 | 130200 | 1298876145 | 3480 | 3465 | 3480 | 3465 | 30 |
| 369 | 20230726 | 130100 | 1298772150 | 3465 | 3475 | 3475 | 3465 | 110 |
| 370 | 20230726 | 130000 | 1298390000 | 3480 | 3460 | 3480 | 3445 | 4801 |
| 371 | 20230726 | 125900 | 1281848535 | 3480 | 3480 | 3480 | 3475 | 631 |
| 372 | 20230726 | 125800 | 1279653580 | 3435 | 3455 | 3455 | 3435 | 3509 |
| 373 | 20230726 | 125700 | 1267560400 | 3450 | 3450 | 3450 | 3450 | 0 |
| 374 | 20230726 | 125600 | 1267560400 | 3450 | 3450 | 3450 | 3450 | 1000 |
| 375 | 20230726 | 125500 | 1264110400 | 3445 | 3460 | 3460 | 3445 | 2653 |
| 376 | 20230726 | 125400 | 1254960595 | 3450 | 3470 | 3485 | 3450 | 450 |
| 377 | 20230726 | 125300 | 1253404935 | 3455 | 3455 | 3455 | 3455 | 57 |
| 378 | 20230726 | 125200 | 1253208000 | 3450 | 3465 | 3485 | 3440 | 4848 |
| 379 | 20230726 | 125100 | 1236476110 | 3460 | 3490 | 3490 | 3460 | 2499 |
| 380 | 20230726 | 125000 | 1227801945 | 3490 | 3490 | 3490 | 3490 | 103 |
| 381 | 20230726 | 124900 | 1227442475 | 3490 | 3485 | 3490 | 3485 | 885 |
| 382 | 20230726 | 124800 | 1224358150 | 3485 | 3485 | 3485 | 3485 | 1 |
| 383 | 20230726 | 124700 | 1224354665 | 3460 | 3460 | 3460 | 3460 | 82 |
| 384 | 20230726 | 124600 | 1224070945 | 3450 | 3475 | 3475 | 3450 | 1367 |
| 385 | 20230726 | 124500 | 1219345570 | 3480 | 3485 | 3485 | 3480 | 207 |
| 386 | 20230726 | 124400 | 1218624190 | 3490 | 3495 | 3495 | 3450 | 2378 |
| 387 | 20230726 | 124300 | 1210384810 | 3495 | 3495 | 3495 | 3495 | 700 |
| 388 | 20230726 | 124200 | 1207938310 | 3495 | 3495 | 3500 | 3480 | 557 |
| 389 | 20230726 | 124100 | 1205989065 | 3500 | 3515 | 3520 | 3470 | 1524 |
| 390 | 20230726 | 124000 | 1200691885 | 3520 | 3520 | 3520 | 3520 | 350 |
| 391 | 20230726 | 123900 | 1199459885 | 3530 | 3500 | 3530 | 3475 | 2491 |
| 392 | 20230726 | 123800 | 1190785750 | 3530 | 3490 | 3530 | 3490 | 401 |
| 393 | 20230726 | 123700 | 1189376845 | 3490 | 3495 | 3495 | 3490 | 83 |
| 394 | 20230726 | 123600 | 1189086985 | 3500 | 3535 | 3535 | 3500 | 162 |
| 395 | 20230726 | 123500 | 1188515680 | 3535 | 3535 | 3535 | 3535 | 90 |
| 396 | 20230726 | 123400 | 1188197530 | 3540 | 3515 | 3540 | 3490 | 1852 |
| 397 | 20230726 | 123300 | 1181707100 | 3560 | 3560 | 3560 | 3560 | 0 |
| 398 | 20230726 | 123200 | 1181707100 | 3560 | 3560 | 3590 | 3475 | 9576 |
| 399 | 20230726 | 123100 | 1148175095 | 3565 | 3550 | 3565 | 3550 | 1000 |
| 400 | 20230726 | 123000 | 1144616685 | 3555 | 3520 | 3555 | 3520 | 2000 |
| 401 | 20230726 | 122900 | 1137540355 | 3525 | 3525 | 3525 | 3525 | 0 |
| 402 | 20230726 | 122800 | 1137540355 | 3525 | 3500 | 3530 | 3490 | 420 |
| 403 | 20230726 | 122700 | 1136070990 | 3495 | 3505 | 3505 | 3490 | 2642 |
| 404 | 20230726 | 122600 | 1126833690 | 3505 | 3540 | 3545 | 3505 | 3794 |
| 405 | 20230726 | 122500 | 1113410045 | 3540 | 3540 | 3540 | 3540 | 15 |
| 406 | 20230726 | 122400 | 1113356945 | 3545 | 3505 | 3545 | 3500 | 4000 |
| 407 | 20230726 | 122300 | 1099318935 | 3525 | 3505 | 3525 | 3505 | 2363 |
| 408 | 20230726 | 122200 | 1091036240 | 3505 | 3505 | 3505 | 3505 | 107 |
| 409 | 20230726 | 122100 | 1090661205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 410 | 20230726 | 122000 | 1090661205 | 3505 | 3505 | 3505 | 3505 | 710 |
| 411 | 20230726 | 121900 | 1088172655 | 3505 | 3505 | 3505 | 3505 | 0 |
| 412 | 20230726 | 121800 | 1088172655 | 3505 | 3505 | 3505 | 3505 | 0 |
| 413 | 20230726 | 121700 | 1088172655 | 3505 | 3505 | 3505 | 3505 | 0 |
| 414 | 20230726 | 121600 | 1088172655 | 3505 | 3520 | 3520 | 3500 | 2386 |
| 415 | 20230726 | 121500 | 1079815585 | 3525 | 3540 | 3540 | 3525 | 211 |
| 416 | 20230726 | 121400 | 1079069735 | 3540 | 3515 | 3540 | 3515 | 534 |
| 417 | 20230726 | 121300 | 1077189640 | 3515 | 3515 | 3515 | 3515 | 100 |
| 418 | 20230726 | 121200 | 1076838140 | 3500 | 3500 | 3500 | 3500 | 0 |
| 419 | 20230726 | 121100 | 1076838140 | 3500 | 3505 | 3505 | 3500 | 207 |
| 420 | 20230726 | 121000 | 1076113465 | 3500 | 3515 | 3520 | 3500 | 2627 |
| 421 | 20230726 | 120900 | 1066913555 | 3515 | 3515 | 3515 | 3515 | 110 |
| 422 | 20230726 | 120800 | 1066526905 | 3515 | 3520 | 3520 | 3515 | 20 |
| 423 | 20230726 | 120700 | 1066456555 | 3520 | 3520 | 3520 | 3520 | 7 |
| 424 | 20230726 | 120600 | 1066431915 | 3500 | 3505 | 3520 | 3500 | 9516 |
| 425 | 20230726 | 120500 | 1033121855 | 3505 | 3520 | 3520 | 3500 | 1432 |
| 426 | 20230726 | 120400 | 1028100935 | 3520 | 3510 | 3520 | 3510 | 2822 |
| 427 | 20230726 | 120300 | 1018194215 | 3520 | 3550 | 3555 | 3505 | 3618 |
| 428 | 20230726 | 120200 | 1005491325 | 3525 | 3555 | 3555 | 3525 | 140 |
| 429 | 20230726 | 120100 | 1004994825 | 3560 | 3540 | 3565 | 3500 | 7191 |
| 430 | 20230726 | 120000 | 979674230 | 3540 | 3560 | 3560 | 3540 | 1230 |
| 431 | 20230726 | 115900 | 975318010 | 3565 | 3565 | 3565 | 3565 | 0 |
| 432 | 20230726 | 115800 | 975318010 | 3565 | 3570 | 3570 | 3540 | 9311 |
| 433 | 20230726 | 115700 | 942226850 | 3565 | 3580 | 3580 | 3565 | 1480 |
| 434 | 20230726 | 115600 | 936943505 | 3600 | 3600 | 3600 | 3600 | 0 |
| 435 | 20230726 | 115500 | 936943505 | 3600 | 3600 | 3600 | 3600 | 0 |
| 436 | 20230726 | 115400 | 936943505 | 3600 | 3600 | 3600 | 3600 | 0 |
| 437 | 20230726 | 115300 | 936943505 | 3600 | 3600 | 3600 | 3600 | 0 |
| 438 | 20230726 | 115200 | 936943505 | 3600 | 3585 | 3600 | 3580 | 252 |
| 439 | 20230726 | 115100 | 936040530 | 3610 | 3610 | 3610 | 3610 | 30 |
| 440 | 20230726 | 115000 | 935932230 | 3610 | 3610 | 3610 | 3610 | 10 |
| 441 | 20230726 | 114900 | 935896130 | 3615 | 3615 | 3615 | 3615 | 0 |
| 442 | 20230726 | 114800 | 935896130 | 3615 | 3585 | 3615 | 3585 | 2 |
| 443 | 20230726 | 114700 | 935888930 | 3615 | 3600 | 3615 | 3600 | 203 |
| 444 | 20230726 | 114600 | 935156335 | 3590 | 3600 | 3600 | 3590 | 553 |
| 445 | 20230726 | 114500 | 933170565 | 3615 | 3600 | 3615 | 3580 | 80 |
| 446 | 20230726 | 114400 | 932882565 | 3600 | 3590 | 3615 | 3580 | 1089 |
| 447 | 20230726 | 114300 | 928974375 | 3605 | 3615 | 3615 | 3605 | 43 |
| 448 | 20230726 | 114200 | 928819150 | 3620 | 3620 | 3620 | 3620 | 0 |
| 449 | 20230726 | 114100 | 928819150 | 3620 | 3620 | 3620 | 3620 | 0 |
| 450 | 20230726 | 114000 | 928819150 | 3620 | 3620 | 3620 | 3585 | 309 |
| 451 | 20230726 | 113900 | 927710115 | 3625 | 3620 | 3625 | 3585 | 226 |
| 452 | 20230726 | 113800 | 926896210 | 3625 | 3620 | 3625 | 3600 | 320 |
| 453 | 20230726 | 113700 | 925743345 | 3625 | 3610 | 3625 | 3610 | 53 |
| 454 | 20230726 | 113600 | 925551355 | 3615 | 3625 | 3630 | 3615 | 153 |
| 455 | 20230726 | 113500 | 924996930 | 3630 | 3620 | 3630 | 3615 | 530 |
| 456 | 20230726 | 113400 | 923076640 | 3620 | 3620 | 3620 | 3620 | 0 |
| 457 | 20230726 | 113300 | 923076640 | 3620 | 3570 | 3620 | 3570 | 1607 |
| 458 | 20230726 | 113200 | 917292080 | 3570 | 3565 | 3570 | 3565 | 71 |
| 459 | 20230726 | 113100 | 917038635 | 3570 | 3570 | 3575 | 3565 | 442 |
| 460 | 20230726 | 113000 | 915461740 | 3570 | 3565 | 3570 | 3565 | 1371 |
| 461 | 20230726 | 112900 | 910571295 | 3565 | 3580 | 3580 | 3565 | 1024 |
| 462 | 20230726 | 112800 | 906916620 | 3580 | 3595 | 3595 | 3580 | 961 |
| 463 | 20230726 | 112700 | 903475965 | 3585 | 3585 | 3585 | 3585 | 100 |
| 464 | 20230726 | 112600 | 903117465 | 3580 | 3575 | 3580 | 3575 | 219 |
| 465 | 20230726 | 112500 | 902333450 | 3580 | 3580 | 3580 | 3580 | 10 |
| 466 | 20230726 | 112400 | 902297650 | 3580 | 3580 | 3580 | 3580 | 1 |
| 467 | 20230726 | 112300 | 902294070 | 3575 | 3575 | 3575 | 3575 | 448 |
| 468 | 20230726 | 112200 | 900692470 | 3575 | 3575 | 3575 | 3575 | 210 |
| 469 | 20230726 | 112100 | 899941720 | 3575 | 3575 | 3575 | 3575 | 3 |
| 470 | 20230726 | 112000 | 899930995 | 3575 | 3570 | 3575 | 3570 | 333 |
| 471 | 20230726 | 111900 | 898742035 | 3560 | 3570 | 3570 | 3560 | 1871 |
| 472 | 20230726 | 111800 | 892076535 | 3570 | 3570 | 3575 | 3565 | 3057 |
| 473 | 20230726 | 111700 | 881173190 | 3570 | 3570 | 3570 | 3570 | 853 |
| 474 | 20230726 | 111600 | 878127980 | 3575 | 3575 | 3575 | 3570 | 1064 |
| 475 | 20230726 | 111500 | 874328905 | 3575 | 3575 | 3575 | 3575 | 124 |
| 476 | 20230726 | 111400 | 873885605 | 3575 | 3575 | 3575 | 3575 | 51 |
| 477 | 20230726 | 111300 | 873703280 | 3575 | 3580 | 3580 | 3575 | 354 |
| 478 | 20230726 | 111200 | 872437680 | 3580 | 3580 | 3585 | 3575 | 2910 |
| 479 | 20230726 | 111100 | 862020200 | 3580 | 3585 | 3585 | 3580 | 300 |
| 480 | 20230726 | 111000 | 860946170 | 3585 | 3585 | 3585 | 3585 | 67 |
| 481 | 20230726 | 110900 | 860705975 | 3580 | 3580 | 3580 | 3580 | 0 |
| 482 | 20230726 | 110800 | 860705975 | 3580 | 3580 | 3580 | 3580 | 384 |
| 483 | 20230726 | 110700 | 859331255 | 3585 | 3605 | 3605 | 3585 | 316 |
| 484 | 20230726 | 110600 | 858194175 | 3605 | 3605 | 3605 | 3605 | 1 |
| 485 | 20230726 | 110500 | 858190570 | 3585 | 3585 | 3585 | 3585 | 100 |
| 486 | 20230726 | 110400 | 857832070 | 3605 | 3605 | 3605 | 3605 | 100 |
| 487 | 20230726 | 110300 | 857471570 | 3605 | 3605 | 3605 | 3605 | 1 |
| 488 | 20230726 | 110200 | 857467965 | 3580 | 3605 | 3605 | 3580 | 1725 |
| 489 | 20230726 | 110100 | 851281620 | 3615 | 3585 | 3615 | 3585 | 1020 |
| 490 | 20230726 | 110000 | 847624630 | 3585 | 3590 | 3590 | 3585 | 1000 |
| 491 | 20230726 | 105900 | 844036315 | 3615 | 3615 | 3615 | 3615 | 10 |
| 492 | 20230726 | 105800 | 844000165 | 3615 | 3595 | 3615 | 3590 | 51 |
| 493 | 20230726 | 105700 | 843816840 | 3620 | 3620 | 3620 | 3620 | 0 |
| 494 | 20230726 | 105600 | 843816840 | 3620 | 3605 | 3620 | 3605 | 33 |
| 495 | 20230726 | 105500 | 843697645 | 3620 | 3605 | 3620 | 3595 | 750 |
| 496 | 20230726 | 105400 | 840995745 | 3620 | 3620 | 3620 | 3620 | 88 |
| 497 | 20230726 | 105300 | 840677185 | 3620 | 3620 | 3620 | 3620 | 187 |
| 498 | 20230726 | 105200 | 840000245 | 3620 | 3595 | 3620 | 3595 | 81 |
| 499 | 20230726 | 105100 | 839707760 | 3595 | 3595 | 3600 | 3595 | 1391 |
| 500 | 20230726 | 105000 | 834704795 | 3595 | 3595 | 3595 | 3570 | 1197 |
| 501 | 20230726 | 104900 | 830406680 | 3595 | 3585 | 3595 | 3565 | 2595 |
| 502 | 20230726 | 104800 | 821134040 | 3570 | 3565 | 3570 | 3565 | 1916 |
| 503 | 20230726 | 104700 | 814294130 | 3565 | 3595 | 3595 | 3560 | 108 |
| 504 | 20230726 | 104600 | 813908920 | 3605 | 3590 | 3610 | 3555 | 4938 |
| 505 | 20230726 | 104500 | 796293925 | 3610 | 3620 | 3620 | 3610 | 37 |
| 506 | 20230726 | 104400 | 796160275 | 3620 | 3620 | 3620 | 3620 | 128 |
| 507 | 20230726 | 104300 | 795696915 | 3630 | 3630 | 3630 | 3630 | 0 |
| 508 | 20230726 | 104200 | 795696915 | 3630 | 3630 | 3630 | 3630 | 401 |
| 509 | 20230726 | 104100 | 794241285 | 3630 | 3635 | 3635 | 3630 | 4 |
| 510 | 20230726 | 104000 | 794226750 | 3635 | 3600 | 3640 | 3575 | 1685 |
| 511 | 20230726 | 103900 | 788160980 | 3595 | 3600 | 3600 | 3595 | 109 |
| 512 | 20230726 | 103800 | 787768590 | 3600 | 3595 | 3600 | 3595 | 944 |
| 513 | 20230726 | 103700 | 784372835 | 3595 | 3580 | 3595 | 3580 | 13 |
| 514 | 20230726 | 103600 | 784326145 | 3595 | 3595 | 3595 | 3595 | 0 |
| 515 | 20230726 | 103500 | 784326145 | 3595 | 3565 | 3595 | 3565 | 2169 |
| 516 | 20230726 | 103400 | 776588190 | 3570 | 3595 | 3595 | 3570 | 1561 |
| 517 | 20230726 | 103300 | 771004335 | 3595 | 3590 | 3595 | 3565 | 748 |
| 518 | 20230726 | 103200 | 768323690 | 3595 | 3575 | 3595 | 3560 | 2536 |
| 519 | 20230726 | 103100 | 759254320 | 3575 | 3570 | 3580 | 3550 | 2640 |
| 520 | 20230726 | 103000 | 749864955 | 3570 | 3590 | 3590 | 3560 | 257 |
| 521 | 20230726 | 102900 | 748949085 | 3595 | 3565 | 3595 | 3565 | 618 |
| 522 | 20230726 | 102800 | 746744965 | 3555 | 3580 | 3590 | 3555 | 1254 |
| 523 | 20230726 | 102700 | 742273030 | 3600 | 3560 | 3600 | 3560 | 1005 |
| 524 | 20230726 | 102600 | 738672240 | 3560 | 3585 | 3585 | 3560 | 683 |
| 525 | 20230726 | 102500 | 736240395 | 3585 | 3580 | 3590 | 3560 | 181 |
| 526 | 20230726 | 102400 | 735593790 | 3580 | 3560 | 3590 | 3550 | 8800 |
| 527 | 20230726 | 102300 | 704304855 | 3555 | 3570 | 3570 | 3555 | 6350 |
| 528 | 20230726 | 102200 | 681673520 | 3575 | 3580 | 3585 | 3575 | 1793 |
| 529 | 20230726 | 102100 | 675255005 | 3580 | 3585 | 3590 | 3580 | 1661 |
| 530 | 20230726 | 102000 | 669302090 | 3585 | 3585 | 3590 | 3585 | 307 |
| 531 | 20230726 | 101900 | 668200835 | 3585 | 3590 | 3600 | 3585 | 1061 |
| 532 | 20230726 | 101800 | 664396845 | 3605 | 3585 | 3605 | 3580 | 5626 |
| 533 | 20230726 | 101700 | 644128515 | 3580 | 3590 | 3590 | 3580 | 644 |
| 534 | 20230726 | 101600 | 641816855 | 3580 | 3595 | 3595 | 3565 | 10564 |
| 535 | 20230726 | 101500 | 604117775 | 3595 | 3605 | 3605 | 3595 | 473 |
| 536 | 20230726 | 101400 | 602415610 | 3625 | 3585 | 3625 | 3585 | 3851 |
| 537 | 20230726 | 101300 | 588521195 | 3565 | 3600 | 3600 | 3565 | 7396 |
| 538 | 20230726 | 101200 | 561989475 | 3600 | 3635 | 3635 | 3595 | 9999 |
| 539 | 20230726 | 101100 | 525895965 | 3640 | 3660 | 3660 | 3640 | 11024 |
| 540 | 20230726 | 101000 | 485663840 | 3665 | 3665 | 3665 | 3665 | 5042 |
| 541 | 20230726 | 100900 | 467184910 | 3665 | 3695 | 3695 | 3665 | 1854 |
| 542 | 20230726 | 100800 | 460387720 | 3670 | 3670 | 3670 | 3670 | 168 |
| 543 | 20230726 | 100700 | 459771160 | 3670 | 3670 | 3695 | 3670 | 328 |
| 544 | 20230726 | 100600 | 458567375 | 3690 | 3690 | 3690 | 3690 | 0 |
| 545 | 20230726 | 100500 | 458567375 | 3690 | 3675 | 3695 | 3670 | 1054 |
| 546 | 20230726 | 100400 | 454697420 | 3670 | 3670 | 3670 | 3670 | 0 |
| 547 | 20230726 | 100300 | 454697420 | 3670 | 3695 | 3695 | 3670 | 10001 |
| 548 | 20230726 | 100200 | 417993725 | 3675 | 3675 | 3695 | 3675 | 664 |
| 549 | 20230726 | 100100 | 415553505 | 3695 | 3695 | 3695 | 3695 | 0 |
| 550 | 20230726 | 100000 | 415553505 | 3695 | 3695 | 3695 | 3695 | 0 |
| 551 | 20230726 | 095900 | 415553505 | 3695 | 3695 | 3695 | 3670 | 230 |
| 552 | 20230726 | 095800 | 414708815 | 3675 | 3680 | 3680 | 3675 | 4121 |
| 553 | 20230726 | 095700 | 399551915 | 3680 | 3680 | 3680 | 3680 | 643 |
| 554 | 20230726 | 095600 | 397185675 | 3695 | 3695 | 3695 | 3695 | 0 |
| 555 | 20230726 | 095500 | 397185675 | 3695 | 3695 | 3695 | 3695 | 13 |
| 556 | 20230726 | 095400 | 397137640 | 3695 | 3675 | 3695 | 3675 | 426 |
| 557 | 20230726 | 095300 | 395572070 | 3675 | 3695 | 3700 | 3675 | 339 |
| 558 | 20230726 | 095200 | 394322515 | 3700 | 3685 | 3700 | 3670 | 22302 |
| 559 | 20230726 | 095100 | 312294050 | 3690 | 3690 | 3690 | 3690 | 22 |
| 560 | 20230726 | 095000 | 312212870 | 3690 | 3690 | 3690 | 3675 | 5287 |
| 561 | 20230726 | 094900 | 292757300 | 3685 | 3700 | 3700 | 3685 | 5907 |
| 562 | 20230726 | 094800 | 270958955 | 3700 | 3700 | 3700 | 3700 | 1 |
| 563 | 20230726 | 094700 | 270955255 | 3695 | 3695 | 3695 | 3695 | 449 |
| 564 | 20230726 | 094600 | 269296200 | 3705 | 3705 | 3705 | 3705 | 3 |
| 565 | 20230726 | 094500 | 269285085 | 3705 | 3710 | 3710 | 3705 | 2 |
| 566 | 20230726 | 094400 | 269277670 | 3690 | 3690 | 3690 | 3690 | 804 |
| 567 | 20230726 | 094300 | 266310910 | 3690 | 3690 | 3690 | 3690 | 0 |
| 568 | 20230726 | 094200 | 266310910 | 3690 | 3690 | 3690 | 3690 | 0 |
| 569 | 20230726 | 094100 | 266310910 | 3690 | 3705 | 3705 | 3690 | 5972 |
| 570 | 20230726 | 094000 | 244257930 | 3705 | 3705 | 3705 | 3705 | 721 |
| 571 | 20230726 | 093900 | 241586625 | 3705 | 3705 | 3705 | 3700 | 110 |
| 572 | 20230726 | 093800 | 241179200 | 3705 | 3705 | 3705 | 3705 | 14 |
| 573 | 20230726 | 093700 | 241127330 | 3700 | 3700 | 3700 | 3700 | 900 |
| 574 | 20230726 | 093600 | 237797330 | 3700 | 3700 | 3700 | 3700 | 44 |
| 575 | 20230726 | 093500 | 237634530 | 3700 | 3695 | 3700 | 3695 | 2619 |
| 576 | 20230726 | 093400 | 227948075 | 3700 | 3700 | 3700 | 3695 | 241 |
| 577 | 20230726 | 093300 | 227056460 | 3700 | 3700 | 3700 | 3700 | 583 |
| 578 | 20230726 | 093200 | 224899360 | 3700 | 3705 | 3705 | 3700 | 222 |
| 579 | 20230726 | 093100 | 224077815 | 3705 | 3700 | 3705 | 3695 | 3022 |
| 580 | 20230726 | 093000 | 212898015 | 3695 | 3690 | 3700 | 3690 | 703 |
| 581 | 20230726 | 092900 | 210302500 | 3695 | 3695 | 3695 | 3695 | 2546 |
| 582 | 20230726 | 092800 | 200895030 | 3695 | 3700 | 3700 | 3690 | 9202 |
| 583 | 20230726 | 092700 | 166854580 | 3705 | 3705 | 3705 | 3705 | 3550 |
| 584 | 20230726 | 092600 | 153701830 | 3705 | 3715 | 3715 | 3705 | 2119 |
| 585 | 20230726 | 092500 | 145848925 | 3715 | 3715 | 3715 | 3710 | 237 |
| 586 | 20230726 | 092400 | 144969580 | 3710 | 3710 | 3710 | 3710 | 146 |
| 587 | 20230726 | 092300 | 144427920 | 3710 | 3710 | 3710 | 3710 | 993 |
| 588 | 20230726 | 092200 | 140743890 | 3710 | 3710 | 3715 | 3705 | 561 |
| 589 | 20230726 | 092100 | 138662580 | 3705 | 3710 | 3710 | 3705 | 3930 |
| 590 | 20230726 | 092000 | 124086650 | 3715 | 3715 | 3715 | 3715 | 165 |
| 591 | 20230726 | 091900 | 123473675 | 3715 | 3725 | 3725 | 3715 | 307 |
| 592 | 20230726 | 091800 | 122333070 | 3715 | 3715 | 3715 | 3715 | 1760 |
| 593 | 20230726 | 091700 | 115794670 | 3730 | 3730 | 3730 | 3720 | 1576 |
| 594 | 20230726 | 091600 | 109930845 | 3720 | 3720 | 3725 | 3720 | 2458 |
| 595 | 20230726 | 091500 | 100787035 | 3720 | 3725 | 3730 | 3720 | 2770 |
| 596 | 20230726 | 091400 | 90469860 | 3725 | 3730 | 3730 | 3725 | 19 |
| 597 | 20230726 | 091300 | 90399010 | 3740 | 3735 | 3745 | 3735 | 4570 |
| 598 | 20230726 | 091200 | 73317160 | 3730 | 3730 | 3730 | 3730 | 2530 |
| 599 | 20230726 | 091100 | 63880260 | 3730 | 3730 | 3730 | 3730 | 30 |
| 600 | 20230726 | 091000 | 63768360 | 3730 | 3720 | 3730 | 3720 | 1463 |
| 601 | 20230726 | 090900 | 58313770 | 3720 | 3720 | 3730 | 3720 | 262 |
| 602 | 20230726 | 090800 | 57339120 | 3720 | 3720 | 3720 | 3720 | 206 |
| 603 | 20230726 | 090700 | 56572800 | 3720 | 3720 | 3720 | 3720 | 516 |
| 604 | 20230726 | 090600 | 54653280 | 3720 | 3720 | 3730 | 3720 | 821 |
| 605 | 20230726 | 090500 | 51599150 | 3720 | 3725 | 3725 | 3720 | 11 |
| 606 | 20230726 | 090400 | 51558205 | 3720 | 3725 | 3725 | 3720 | 1220 |
| 607 | 20230726 | 090300 | 47019755 | 3735 | 3735 | 3735 | 3735 | 500 |
| 608 | 20230726 | 090200 | 45152255 | 3735 | 3735 | 3735 | 3735 | 5 |
| 609 | 20230726 | 090100 | 45133580 | 3740 | 3720 | 3740 | 3720 | 159 |
| 610 | 20230726 | 090000 | 44541960 | 3720 | 3700 | 3730 | 3700 | 11939 |