31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 6232 |
| 3 | 20230726 | 191800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20230726 | 191700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20230726 | 191600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20230726 | 191500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20230726 | 191400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20230726 | 191300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20230726 | 191200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20230726 | 191100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20230726 | 191000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20230726 | 190900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20230726 | 190800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20230726 | 190700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20230726 | 190600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20230726 | 190500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20230726 | 190400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20230726 | 190300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20230726 | 190200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20230726 | 190100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20230726 | 190000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20230726 | 185900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20230726 | 185800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20230726 | 185700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20230726 | 185600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20230726 | 185500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20230726 | 185400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20230726 | 185300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20230726 | 185200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20230726 | 185100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20230726 | 185000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20230726 | 184900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 6232 |
| 33 | 20230726 | 184800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20230726 | 184700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20230726 | 184600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20230726 | 184500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20230726 | 184400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20230726 | 184300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20230726 | 184200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20230726 | 184100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20230726 | 184000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20230726 | 183900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20230726 | 183800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20230726 | 183700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20230726 | 183600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20230726 | 183500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20230726 | 183400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20230726 | 183300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20230726 | 183200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20230726 | 183100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20230726 | 183000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20230726 | 182900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20230726 | 182800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20230726 | 182700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20230726 | 182600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20230726 | 182500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20230726 | 182400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20230726 | 182300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20230726 | 182200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20230726 | 182100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20230726 | 182000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20230726 | 181900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 6232 |
| 63 | 20230726 | 181800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20230726 | 181700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20230726 | 181600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20230726 | 181500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20230726 | 181400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20230726 | 181300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20230726 | 181200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20230726 | 181100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20230726 | 181000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20230726 | 180900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20230726 | 180800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20230726 | 180700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20230726 | 180600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20230726 | 180500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20230726 | 180400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20230726 | 180300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20230726 | 180200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20230726 | 180100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20230726 | 180000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20230726 | 175900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20230726 | 175800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20230726 | 175700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20230726 | 175600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20230726 | 175500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20230726 | 175400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20230726 | 175300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20230726 | 175200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20230726 | 175100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20230726 | 175000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20230726 | 174900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 6232 |
| 93 | 20230726 | 174800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20230726 | 174700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20230726 | 174600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20230726 | 174500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20230726 | 174400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20230726 | 174300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20230726 | 174200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20230726 | 174100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20230726 | 174000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20230726 | 173900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20230726 | 173800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20230726 | 173700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20230726 | 173600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20230726 | 173500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20230726 | 173400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20230726 | 173300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20230726 | 173200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20230726 | 173100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20230726 | 173000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20230726 | 172900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20230726 | 172800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20230726 | 172700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20230726 | 172600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20230726 | 172500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20230726 | 172400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20230726 | 172300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20230726 | 172200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20230726 | 172100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20230726 | 172000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20230726 | 171900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 6232 |
| 123 | 20230726 | 171800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20230726 | 171700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20230726 | 171600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20230726 | 171500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20230726 | 171400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20230726 | 171300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20230726 | 171200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20230726 | 171100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20230726 | 171000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20230726 | 170900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20230726 | 170800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20230726 | 170700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20230726 | 170600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20230726 | 170500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20230726 | 170400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20230726 | 170300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20230726 | 170200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20230726 | 170100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20230726 | 170000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20230726 | 165900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20230726 | 165800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20230726 | 165700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20230726 | 165600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20230726 | 165500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20230726 | 165400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20230726 | 165300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20230726 | 165200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20230726 | 165100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20230726 | 165000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20230726 | 164900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 6232 |
| 153 | 20230726 | 164800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20230726 | 164700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20230726 | 164600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20230726 | 164500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20230726 | 164400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20230726 | 164300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20230726 | 164200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20230726 | 164100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20230726 | 164000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20230726 | 163900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20230726 | 163800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20230726 | 163700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20230726 | 163600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20230726 | 163500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20230726 | 163400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20230726 | 163300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20230726 | 163200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20230726 | 163100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20230726 | 163000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20230726 | 162900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20230726 | 162800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20230726 | 162700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20230726 | 162600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20230726 | 162500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20230726 | 162400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20230726 | 162300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20230726 | 162200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20230726 | 162100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20230726 | 162000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20230726 | 161900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 6232 |
| 183 | 20230726 | 161800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20230726 | 161700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20230726 | 161600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20230726 | 161500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20230726 | 161400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20230726 | 161300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20230726 | 161200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20230726 | 161100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20230726 | 161000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20230726 | 160900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20230726 | 160800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20230726 | 160700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20230726 | 160600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20230726 | 160500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20230726 | 160400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20230726 | 160300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20230726 | 160200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20230726 | 160100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20230726 | 160000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20230726 | 155900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20230726 | 155800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20230726 | 155700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20230726 | 155600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20230726 | 155500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20230726 | 155400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20230726 | 155300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20230726 | 155200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20230726 | 155100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20230726 | 155000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20230726 | 154900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 6232 |
| 213 | 20230726 | 154800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20230726 | 154700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20230726 | 154600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20230726 | 154500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20230726 | 154400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20230726 | 154300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 219 | 20230726 | 154200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20230726 | 154100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20230726 | 154000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20230726 | 153900 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20230726 | 153800 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20230726 | 153700 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20230726 | 153600 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20230726 | 153500 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20230726 | 153400 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20230726 | 153300 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20230726 | 153200 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 230 | 20230726 | 153100 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 231 | 20230726 | 153000 | 5977831280 | 6770 | 6770 | 6770 | 6770 | 6232 |
| 232 | 20230726 | 152900 | 5935640640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 233 | 20230726 | 152800 | 5935640640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 234 | 20230726 | 152700 | 5935640640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 235 | 20230726 | 152600 | 5935640640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 236 | 20230726 | 152500 | 5935640640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 237 | 20230726 | 152400 | 5935640640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 238 | 20230726 | 152300 | 5935640640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 239 | 20230726 | 152200 | 5935640640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 240 | 20230726 | 152100 | 5935640640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 241 | 20230726 | 152000 | 5935640640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 242 | 20230726 | 151900 | 5935640640 | 6770 | 6750 | 6780 | 6750 | 1593 |
| 243 | 20230726 | 151800 | 5924865440 | 6760 | 6760 | 6770 | 6750 | 5099 |
| 244 | 20230726 | 151700 | 5890446100 | 6770 | 6780 | 6780 | 6770 | 199 |
| 245 | 20230726 | 151600 | 5889096960 | 6780 | 6810 | 6810 | 6780 | 880 |
| 246 | 20230726 | 151500 | 5883125720 | 6820 | 6780 | 6820 | 6750 | 455 |
| 247 | 20230726 | 151400 | 5880047900 | 6790 | 6790 | 6790 | 6780 | 66 |
| 248 | 20230726 | 151300 | 5879600380 | 6780 | 6810 | 6810 | 6780 | 378 |
| 249 | 20230726 | 151200 | 5877033090 | 6810 | 6790 | 6820 | 6790 | 126 |
| 250 | 20230726 | 151100 | 5876177440 | 6760 | 6740 | 6760 | 6740 | 909 |
| 251 | 20230726 | 151000 | 5870036680 | 6750 | 6760 | 6770 | 6730 | 1067 |
| 252 | 20230726 | 150900 | 5862815510 | 6760 | 6760 | 6790 | 6750 | 157 |
| 253 | 20230726 | 150800 | 5861754690 | 6760 | 6750 | 6760 | 6720 | 2675 |
| 254 | 20230726 | 150700 | 5843770520 | 6760 | 6750 | 6760 | 6750 | 21 |
| 255 | 20230726 | 150600 | 5843628760 | 6760 | 6760 | 6770 | 6740 | 840 |
| 256 | 20230726 | 150500 | 5837960660 | 6770 | 6760 | 6770 | 6760 | 358 |
| 257 | 20230726 | 150400 | 5835540570 | 6770 | 6780 | 6780 | 6770 | 227 |
| 258 | 20230726 | 150300 | 5834003280 | 6780 | 6780 | 6780 | 6770 | 1569 |
| 259 | 20230726 | 150200 | 5823381080 | 6780 | 6780 | 6790 | 6770 | 26 |
| 260 | 20230726 | 150100 | 5823204820 | 6790 | 6790 | 6790 | 6790 | 25 |
| 261 | 20230726 | 150000 | 5823035070 | 6800 | 6820 | 6820 | 6800 | 295 |
| 262 | 20230726 | 145900 | 5821028780 | 6830 | 6820 | 6830 | 6820 | 153 |
| 263 | 20230726 | 145800 | 5819985260 | 6830 | 6830 | 6840 | 6820 | 241 |
| 264 | 20230726 | 145700 | 5818339240 | 6840 | 6840 | 6840 | 6830 | 98 |
| 265 | 20230726 | 145600 | 5817668940 | 6830 | 6820 | 6830 | 6820 | 1228 |
| 266 | 20230726 | 145500 | 5809284000 | 6820 | 6800 | 6820 | 6800 | 497 |
| 267 | 20230726 | 145400 | 5805899200 | 6800 | 6800 | 6800 | 6800 | 10 |
| 268 | 20230726 | 145300 | 5805831200 | 6800 | 6800 | 6800 | 6800 | 10 |
| 269 | 20230726 | 145200 | 5805763200 | 6800 | 6800 | 6800 | 6800 | 16 |
| 270 | 20230726 | 145100 | 5805654400 | 6800 | 6800 | 6800 | 6800 | 256 |
| 271 | 20230726 | 145000 | 5803913600 | 6770 | 6750 | 6800 | 6750 | 2010 |
| 272 | 20230726 | 144900 | 5790305390 | 6760 | 6750 | 6760 | 6750 | 145 |
| 273 | 20230726 | 144800 | 5789326630 | 6760 | 6780 | 6780 | 6750 | 507 |
| 274 | 20230726 | 144700 | 5785898860 | 6780 | 6800 | 6800 | 6770 | 9 |
| 275 | 20230726 | 144600 | 5785837760 | 6810 | 6800 | 6810 | 6750 | 1154 |
| 276 | 20230726 | 144500 | 5778030780 | 6800 | 6800 | 6810 | 6800 | 5 |
| 277 | 20230726 | 144400 | 5777996770 | 6790 | 6800 | 6810 | 6770 | 822 |
| 278 | 20230726 | 144300 | 5772427490 | 6810 | 6820 | 6830 | 6790 | 1106 |
| 279 | 20230726 | 144200 | 5764906420 | 6830 | 6820 | 6830 | 6800 | 172 |
| 280 | 20230726 | 144100 | 5763735770 | 6830 | 6820 | 6830 | 6800 | 37 |
| 281 | 20230726 | 144000 | 5763484090 | 6800 | 6830 | 6840 | 6800 | 31 |
| 282 | 20230726 | 143900 | 5763272690 | 6840 | 6840 | 6850 | 6830 | 113 |
| 283 | 20230726 | 143800 | 5762500800 | 6840 | 6840 | 6850 | 6840 | 12 |
| 284 | 20230726 | 143700 | 5762418670 | 6840 | 6840 | 6850 | 6790 | 118 |
| 285 | 20230726 | 143600 | 5761617110 | 6850 | 6860 | 6860 | 6820 | 1052 |
| 286 | 20230726 | 143500 | 5754433300 | 6860 | 6820 | 6870 | 6820 | 1311 |
| 287 | 20230726 | 143400 | 5745482100 | 6810 | 6800 | 6810 | 6800 | 541 |
| 288 | 20230726 | 143300 | 5741799620 | 6800 | 6800 | 6800 | 6800 | 130 |
| 289 | 20230726 | 143200 | 5740915620 | 6800 | 6790 | 6810 | 6790 | 305 |
| 290 | 20230726 | 143100 | 5738841640 | 6800 | 6790 | 6800 | 6790 | 37 |
| 291 | 20230726 | 143000 | 5738590380 | 6800 | 6800 | 6800 | 6790 | 50 |
| 292 | 20230726 | 142900 | 5738250400 | 6810 | 6810 | 6810 | 6800 | 161 |
| 293 | 20230726 | 142800 | 5737154140 | 6810 | 6810 | 6810 | 6810 | 0 |
| 294 | 20230726 | 142700 | 5737154140 | 6810 | 6810 | 6810 | 6810 | 0 |
| 295 | 20230726 | 142600 | 5737154140 | 6810 | 6810 | 6810 | 6810 | 1 |
| 296 | 20230726 | 142500 | 5737147330 | 6820 | 6760 | 6820 | 6760 | 3866 |
| 297 | 20230726 | 142400 | 5710962370 | 6760 | 6730 | 6770 | 6730 | 2386 |
| 298 | 20230726 | 142300 | 5694872310 | 6740 | 6740 | 6740 | 6740 | 148 |
| 299 | 20230726 | 142200 | 5693874790 | 6740 | 6740 | 6750 | 6740 | 872 |
| 300 | 20230726 | 142100 | 5687997500 | 6720 | 6740 | 6750 | 6720 | 200 |
| 301 | 20230726 | 142000 | 5686652590 | 6750 | 6770 | 6770 | 6740 | 2040 |
| 302 | 20230726 | 141900 | 5672874590 | 6770 | 6770 | 6780 | 6770 | 864 |
| 303 | 20230726 | 141800 | 5667018950 | 6770 | 6760 | 6780 | 6750 | 242 |
| 304 | 20230726 | 141700 | 5665381160 | 6770 | 6720 | 6770 | 6720 | 33 |
| 305 | 20230726 | 141600 | 5665158640 | 6700 | 6690 | 6700 | 6670 | 220 |
| 306 | 20230726 | 141500 | 5663688270 | 6700 | 6690 | 6700 | 6690 | 27 |
| 307 | 20230726 | 141400 | 5663507500 | 6690 | 6700 | 6700 | 6690 | 3 |
| 308 | 20230726 | 141300 | 5663487420 | 6690 | 6690 | 6690 | 6650 | 155 |
| 309 | 20230726 | 141200 | 5662456380 | 6700 | 6680 | 6700 | 6680 | 24 |
| 310 | 20230726 | 141100 | 5662295860 | 6680 | 6680 | 6690 | 6670 | 312 |
| 311 | 20230726 | 141000 | 5660214700 | 6680 | 6670 | 6690 | 6670 | 464 |
| 312 | 20230726 | 140900 | 5657115240 | 6670 | 6700 | 6700 | 6670 | 8 |
| 313 | 20230726 | 140800 | 5657061780 | 6700 | 6650 | 6700 | 6630 | 301 |
| 314 | 20230726 | 140700 | 5655061000 | 6640 | 6650 | 6650 | 6640 | 6 |
| 315 | 20230726 | 140600 | 5655021120 | 6660 | 6700 | 6700 | 6650 | 295 |
| 316 | 20230726 | 140500 | 5653052180 | 6710 | 6720 | 6720 | 6710 | 13 |
| 317 | 20230726 | 140400 | 5652964890 | 6710 | 6740 | 6740 | 6710 | 206 |
| 318 | 20230726 | 140300 | 5651582530 | 6730 | 6700 | 6730 | 6670 | 2402 |
| 319 | 20230726 | 140200 | 5635468130 | 6690 | 6660 | 6700 | 6660 | 1075 |
| 320 | 20230726 | 140100 | 5628276890 | 6660 | 6660 | 6660 | 6660 | 1 |
| 321 | 20230726 | 140000 | 5628270230 | 6620 | 6600 | 6620 | 6590 | 3674 |
| 322 | 20230726 | 135900 | 5604038780 | 6600 | 6600 | 6600 | 6590 | 1914 |
| 323 | 20230726 | 135800 | 5591409180 | 6600 | 6580 | 6600 | 6580 | 460 |
| 324 | 20230726 | 135700 | 5588377010 | 6570 | 6560 | 6570 | 6560 | 158 |
| 325 | 20230726 | 135600 | 5587338960 | 6570 | 6550 | 6570 | 6540 | 946 |
| 326 | 20230726 | 135500 | 5581144120 | 6540 | 6550 | 6550 | 6520 | 2442 |
| 327 | 20230726 | 135400 | 5565170140 | 6560 | 6550 | 6580 | 6540 | 1539 |
| 328 | 20230726 | 135300 | 5555076820 | 6550 | 6630 | 6630 | 6530 | 2853 |
| 329 | 20230726 | 135200 | 5536297200 | 6630 | 6700 | 6710 | 6630 | 2260 |
| 330 | 20230726 | 135100 | 5521273070 | 6710 | 6720 | 6730 | 6710 | 5 |
| 331 | 20230726 | 135000 | 5521239470 | 6730 | 6680 | 6730 | 6680 | 200 |
| 332 | 20230726 | 134900 | 5519896900 | 6680 | 6700 | 6740 | 6680 | 668 |
| 333 | 20230726 | 134800 | 5515425710 | 6710 | 6690 | 6720 | 6690 | 254 |
| 334 | 20230726 | 134700 | 5513723710 | 6690 | 6690 | 6690 | 6640 | 133 |
| 335 | 20230726 | 134600 | 5512835870 | 6640 | 6680 | 6700 | 6640 | 1222 |
| 336 | 20230726 | 134500 | 5504702890 | 6700 | 6770 | 6770 | 6510 | 11747 |
| 337 | 20230726 | 134400 | 5426429930 | 6770 | 6760 | 6770 | 6760 | 219 |
| 338 | 20230726 | 134300 | 5424947490 | 6760 | 6770 | 6770 | 6750 | 1004 |
| 339 | 20230726 | 134200 | 5418169270 | 6790 | 6790 | 6790 | 6760 | 216 |
| 340 | 20230726 | 134100 | 5416707830 | 6750 | 6750 | 6760 | 6750 | 1747 |
| 341 | 20230726 | 134000 | 5404909000 | 6760 | 6790 | 6790 | 6750 | 6935 |
| 342 | 20230726 | 133900 | 5358012520 | 6790 | 6780 | 6790 | 6780 | 540 |
| 343 | 20230726 | 133800 | 5354350920 | 6780 | 6830 | 6830 | 6780 | 599 |
| 344 | 20230726 | 133700 | 5350283200 | 6830 | 6790 | 6830 | 6790 | 63 |
| 345 | 20230726 | 133600 | 5349855390 | 6790 | 6810 | 6840 | 6780 | 9383 |
| 346 | 20230726 | 133500 | 5286059540 | 6810 | 6830 | 6830 | 6810 | 4723 |
| 347 | 20230726 | 133400 | 5253891670 | 6820 | 6850 | 6850 | 6820 | 8013 |
| 348 | 20230726 | 133300 | 5199146980 | 6870 | 6860 | 6870 | 6860 | 1100 |
| 349 | 20230726 | 133200 | 5191597980 | 6890 | 6890 | 6890 | 6890 | 1 |
| 350 | 20230726 | 133100 | 5191591090 | 6850 | 6870 | 6870 | 6850 | 126 |
| 351 | 20230726 | 133000 | 5190726150 | 6880 | 6880 | 6880 | 6880 | 4 |
| 352 | 20230726 | 132900 | 5190698630 | 6890 | 6900 | 6900 | 6890 | 104 |
| 353 | 20230726 | 132800 | 5189982050 | 6890 | 6880 | 6890 | 6880 | 26 |
| 354 | 20230726 | 132700 | 5189803120 | 6880 | 6840 | 6880 | 6840 | 538 |
| 355 | 20230726 | 132600 | 5186120590 | 6850 | 6850 | 6850 | 6840 | 121 |
| 356 | 20230726 | 132500 | 5185292500 | 6840 | 6850 | 6850 | 6840 | 140 |
| 357 | 20230726 | 132400 | 5184334890 | 6850 | 6870 | 6870 | 6850 | 2526 |
| 358 | 20230726 | 132300 | 5167017030 | 6870 | 6870 | 6870 | 6850 | 1264 |
| 359 | 20230726 | 132200 | 5158344790 | 6880 | 6880 | 6880 | 6880 | 645 |
| 360 | 20230726 | 132100 | 5153907190 | 6890 | 6890 | 6910 | 6890 | 684 |
| 361 | 20230726 | 132000 | 5149185270 | 6890 | 6910 | 6910 | 6890 | 41 |
| 362 | 20230726 | 131900 | 5148902360 | 6890 | 6890 | 6900 | 6890 | 206 |
| 363 | 20230726 | 131800 | 5147482020 | 6910 | 6900 | 6910 | 6900 | 101 |
| 364 | 20230726 | 131700 | 5146785110 | 6910 | 6920 | 6920 | 6890 | 21 |
| 365 | 20230726 | 131600 | 5146640310 | 6880 | 6870 | 6930 | 6870 | 48 |
| 366 | 20230726 | 131500 | 5146309980 | 6930 | 6920 | 6930 | 6920 | 21 |
| 367 | 20230726 | 131400 | 5146164460 | 6870 | 6900 | 6900 | 6860 | 2087 |
| 368 | 20230726 | 131300 | 5131822330 | 6880 | 6880 | 6880 | 6880 | 0 |
| 369 | 20230726 | 131200 | 5131822330 | 6880 | 6910 | 6910 | 6880 | 1102 |
| 370 | 20230726 | 131100 | 5124223990 | 6910 | 6900 | 6910 | 6900 | 262 |
| 371 | 20230726 | 131000 | 5122414940 | 6890 | 6900 | 6900 | 6890 | 85 |
| 372 | 20230726 | 130900 | 5121828840 | 6890 | 6880 | 6890 | 6880 | 118 |
| 373 | 20230726 | 130800 | 5121016820 | 6890 | 6890 | 6890 | 6890 | 200 |
| 374 | 20230726 | 130700 | 5119638820 | 6890 | 6890 | 6890 | 6890 | 83 |
| 375 | 20230726 | 130600 | 5119066950 | 6900 | 6900 | 6900 | 6900 | 0 |
| 376 | 20230726 | 130500 | 5119066950 | 6900 | 6870 | 6900 | 6860 | 684 |
| 377 | 20230726 | 130400 | 5114368330 | 6870 | 6870 | 6870 | 6870 | 217 |
| 378 | 20230726 | 130300 | 5112877540 | 6870 | 6900 | 6900 | 6870 | 430 |
| 379 | 20230726 | 130200 | 5109923260 | 6860 | 6860 | 6860 | 6860 | 312 |
| 380 | 20230726 | 130100 | 5107782940 | 6860 | 6860 | 6860 | 6860 | 2033 |
| 381 | 20230726 | 130000 | 5093836560 | 6860 | 6900 | 6900 | 6860 | 253 |
| 382 | 20230726 | 125900 | 5092100860 | 6850 | 6860 | 6860 | 6850 | 42 |
| 383 | 20230726 | 125800 | 5091813060 | 6850 | 6900 | 6900 | 6850 | 1675 |
| 384 | 20230726 | 125700 | 5080329360 | 6930 | 6900 | 6930 | 6900 | 13 |
| 385 | 20230726 | 125600 | 5080239570 | 6900 | 6900 | 6900 | 6900 | 513 |
| 386 | 20230726 | 125500 | 5076699870 | 6870 | 6870 | 6870 | 6870 | 0 |
| 387 | 20230726 | 125400 | 5076699870 | 6870 | 6890 | 6890 | 6870 | 381 |
| 388 | 20230726 | 125300 | 5074079260 | 6900 | 6900 | 6900 | 6900 | 2 |
| 389 | 20230726 | 125200 | 5074065460 | 6900 | 6870 | 6900 | 6870 | 5000 |
| 390 | 20230726 | 125100 | 5039573660 | 6870 | 6870 | 6870 | 6870 | 50 |
| 391 | 20230726 | 125000 | 5039230160 | 6850 | 6850 | 6850 | 6850 | 0 |
| 392 | 20230726 | 124900 | 5039230160 | 6850 | 6850 | 6850 | 6850 | 889 |
| 393 | 20230726 | 124800 | 5033140510 | 6850 | 6850 | 6850 | 6830 | 4660 |
| 394 | 20230726 | 124700 | 5001223510 | 6830 | 6830 | 6830 | 6830 | 0 |
| 395 | 20230726 | 124600 | 5001223510 | 6830 | 6850 | 6850 | 6830 | 785 |
| 396 | 20230726 | 124500 | 4995859310 | 6850 | 6830 | 6850 | 6830 | 208 |
| 397 | 20230726 | 124400 | 4994438510 | 6830 | 6840 | 6850 | 6830 | 1866 |
| 398 | 20230726 | 124300 | 4981678990 | 6840 | 6850 | 6850 | 6840 | 509 |
| 399 | 20230726 | 124200 | 4978197340 | 6840 | 6850 | 6850 | 6840 | 330 |
| 400 | 20230726 | 124100 | 4975937040 | 6850 | 6850 | 6850 | 6850 | 609 |
| 401 | 20230726 | 124000 | 4971765390 | 6840 | 6870 | 6870 | 6840 | 70 |
| 402 | 20230726 | 123900 | 4971285990 | 6870 | 6870 | 6870 | 6870 | 7 |
| 403 | 20230726 | 123800 | 4971237900 | 6840 | 6830 | 6840 | 6830 | 2333 |
| 404 | 20230726 | 123700 | 4955280540 | 6840 | 6840 | 6840 | 6840 | 1107 |
| 405 | 20230726 | 123600 | 4947708660 | 6840 | 6840 | 6840 | 6840 | 355 |
| 406 | 20230726 | 123500 | 4945280460 | 6840 | 6840 | 6840 | 6840 | 702 |
| 407 | 20230726 | 123400 | 4940478780 | 6840 | 6870 | 6870 | 6840 | 2981 |
| 408 | 20230726 | 123300 | 4920056230 | 6870 | 6860 | 6870 | 6860 | 700 |
| 409 | 20230726 | 123200 | 4915253230 | 6860 | 6870 | 6870 | 6860 | 71 |
| 410 | 20230726 | 123100 | 4914766000 | 6880 | 6880 | 6880 | 6880 | 291 |
| 411 | 20230726 | 123000 | 4912763920 | 6900 | 6900 | 6900 | 6900 | 3 |
| 412 | 20230726 | 122900 | 4912743220 | 6870 | 6860 | 6870 | 6860 | 121 |
| 413 | 20230726 | 122800 | 4911912950 | 6860 | 6900 | 6900 | 6860 | 9040 |
| 414 | 20230726 | 122700 | 4849569150 | 6900 | 6900 | 6900 | 6900 | 484 |
| 415 | 20230726 | 122600 | 4846229550 | 6900 | 6900 | 6900 | 6900 | 301 |
| 416 | 20230726 | 122500 | 4844152650 | 6910 | 6910 | 6910 | 6910 | 180 |
| 417 | 20230726 | 122400 | 4842908850 | 6910 | 6910 | 6920 | 6910 | 44 |
| 418 | 20230726 | 122300 | 4842604800 | 6910 | 6910 | 6910 | 6900 | 223 |
| 419 | 20230726 | 122200 | 4841063880 | 6900 | 6920 | 6920 | 6900 | 65 |
| 420 | 20230726 | 122100 | 4840614300 | 6920 | 6920 | 6920 | 6920 | 528 |
| 421 | 20230726 | 122000 | 4836960540 | 6900 | 6900 | 6900 | 6900 | 178 |
| 422 | 20230726 | 121900 | 4835732340 | 6900 | 6910 | 6910 | 6900 | 2233 |
| 423 | 20230726 | 121800 | 4820303310 | 6910 | 6910 | 6910 | 6910 | 270 |
| 424 | 20230726 | 121700 | 4818437610 | 6910 | 6910 | 6910 | 6910 | 100 |
| 425 | 20230726 | 121600 | 4817746610 | 6920 | 6920 | 6920 | 6920 | 5 |
| 426 | 20230726 | 121500 | 4817712010 | 6910 | 6920 | 6920 | 6910 | 364 |
| 427 | 20230726 | 121400 | 4815196130 | 6920 | 6920 | 6920 | 6920 | 178 |
| 428 | 20230726 | 121300 | 4813964370 | 6920 | 6930 | 6930 | 6920 | 2 |
| 429 | 20230726 | 121200 | 4813950520 | 6910 | 6910 | 6910 | 6910 | 239 |
| 430 | 20230726 | 121100 | 4812299030 | 6910 | 6920 | 6920 | 6910 | 3140 |
| 431 | 20230726 | 121000 | 4790580460 | 6930 | 6930 | 6930 | 6930 | 1 |
| 432 | 20230726 | 120900 | 4790573530 | 6930 | 6940 | 6940 | 6930 | 402 |
| 433 | 20230726 | 120800 | 4787787660 | 6930 | 6930 | 6930 | 6930 | 101 |
| 434 | 20230726 | 120700 | 4787087730 | 6940 | 6920 | 6940 | 6920 | 75 |
| 435 | 20230726 | 120600 | 4786568700 | 6920 | 6920 | 6920 | 6920 | 150 |
| 436 | 20230726 | 120500 | 4785530700 | 6920 | 6940 | 6940 | 6920 | 101 |
| 437 | 20230726 | 120400 | 4784831760 | 6910 | 6920 | 6950 | 6910 | 181 |
| 438 | 20230726 | 120300 | 4783577730 | 6920 | 6950 | 6950 | 6920 | 138 |
| 439 | 20230726 | 120200 | 4782621490 | 6950 | 6950 | 6950 | 6950 | 167 |
| 440 | 20230726 | 120100 | 4781460840 | 6950 | 6970 | 6970 | 6920 | 1023 |
| 441 | 20230726 | 120000 | 4774381010 | 6980 | 6980 | 6980 | 6970 | 143 |
| 442 | 20230726 | 115900 | 4773382970 | 6970 | 6960 | 6970 | 6960 | 1003 |
| 443 | 20230726 | 115800 | 4766394350 | 6970 | 6950 | 6970 | 6920 | 144 |
| 444 | 20230726 | 115700 | 4765394240 | 6960 | 6960 | 6970 | 6960 | 74 |
| 445 | 20230726 | 115600 | 4764878990 | 6930 | 6970 | 6970 | 6930 | 641 |
| 446 | 20230726 | 115500 | 4760432450 | 6980 | 6960 | 6980 | 6960 | 24 |
| 447 | 20230726 | 115400 | 4760265120 | 6970 | 6960 | 6980 | 6960 | 202 |
| 448 | 20230726 | 115300 | 4758859170 | 6960 | 6960 | 6960 | 6960 | 101 |
| 449 | 20230726 | 115200 | 4758156210 | 6980 | 6970 | 6980 | 6940 | 9 |
| 450 | 20230726 | 115100 | 4758093520 | 6970 | 6970 | 6980 | 6960 | 117 |
| 451 | 20230726 | 115000 | 4757278090 | 6980 | 6970 | 6990 | 6970 | 44 |
| 452 | 20230726 | 114900 | 4756970700 | 6990 | 6990 | 7000 | 6980 | 26 |
| 453 | 20230726 | 114800 | 4756789150 | 7000 | 6990 | 7000 | 6970 | 2060 |
| 454 | 20230726 | 114700 | 4742381730 | 6990 | 6980 | 6990 | 6970 | 109 |
| 455 | 20230726 | 114600 | 4741620870 | 6980 | 6970 | 6980 | 6970 | 172 |
| 456 | 20230726 | 114500 | 4740422020 | 6960 | 6960 | 6980 | 6960 | 35 |
| 457 | 20230726 | 114400 | 4740178220 | 6980 | 6970 | 6980 | 6970 | 6 |
| 458 | 20230726 | 114300 | 4740136380 | 6980 | 6980 | 6990 | 6970 | 8 |
| 459 | 20230726 | 114200 | 4740080540 | 6980 | 6980 | 6990 | 6980 | 1503 |
| 460 | 20230726 | 114100 | 4729574760 | 6980 | 6940 | 6980 | 6940 | 526 |
| 461 | 20230726 | 114000 | 4725910570 | 6920 | 6930 | 6930 | 6920 | 231 |
| 462 | 20230726 | 113900 | 4724310040 | 6940 | 6950 | 6950 | 6940 | 28 |
| 463 | 20230726 | 113800 | 4724115710 | 6940 | 6950 | 6950 | 6890 | 360 |
| 464 | 20230726 | 113700 | 4721631680 | 6950 | 6970 | 6970 | 6950 | 3 |
| 465 | 20230726 | 113600 | 4721610800 | 6990 | 6890 | 6990 | 6880 | 1610 |
| 466 | 20230726 | 113500 | 4710474580 | 6910 | 6900 | 6910 | 6900 | 400 |
| 467 | 20230726 | 113400 | 4707713120 | 6900 | 6900 | 6900 | 6900 | 0 |
| 468 | 20230726 | 113300 | 4707713120 | 6900 | 6900 | 6900 | 6900 | 147 |
| 469 | 20230726 | 113200 | 4706698820 | 6900 | 6890 | 6900 | 6880 | 3 |
| 470 | 20230726 | 113100 | 4706678150 | 6850 | 6860 | 6870 | 6830 | 15388 |
| 471 | 20230726 | 113000 | 4601389890 | 6860 | 6900 | 6910 | 6860 | 6815 |
| 472 | 20230726 | 112900 | 4554555790 | 6900 | 6890 | 6900 | 6890 | 76 |
| 473 | 20230726 | 112800 | 4554031990 | 6900 | 6890 | 6910 | 6880 | 656 |
| 474 | 20230726 | 112700 | 4549517930 | 6900 | 6900 | 6910 | 6880 | 1478 |
| 475 | 20230726 | 112600 | 4539312130 | 6910 | 6900 | 6910 | 6890 | 71 |
| 476 | 20230726 | 112500 | 4538822320 | 6880 | 6910 | 6910 | 6880 | 409 |
| 477 | 20230726 | 112400 | 4536003380 | 6910 | 6910 | 6910 | 6880 | 1062 |
| 478 | 20230726 | 112300 | 4528687750 | 6910 | 6910 | 6910 | 6910 | 4 |
| 479 | 20230726 | 112200 | 4528660110 | 6910 | 6900 | 6910 | 6900 | 89 |
| 480 | 20230726 | 112100 | 4528045990 | 6900 | 6910 | 6910 | 6900 | 106 |
| 481 | 20230726 | 112000 | 4527314380 | 6890 | 6910 | 6910 | 6890 | 825 |
| 482 | 20230726 | 111900 | 4521622420 | 6900 | 6920 | 6920 | 6900 | 44 |
| 483 | 20230726 | 111800 | 4521318630 | 6920 | 6920 | 6920 | 6920 | 2 |
| 484 | 20230726 | 111700 | 4521304790 | 6890 | 6910 | 6910 | 6890 | 64 |
| 485 | 20230726 | 111600 | 4520863230 | 6890 | 6920 | 6920 | 6850 | 6211 |
| 486 | 20230726 | 111500 | 4478127100 | 6920 | 6910 | 6930 | 6900 | 180 |
| 487 | 20230726 | 111400 | 4476884910 | 6900 | 6930 | 6930 | 6900 | 365 |
| 488 | 20230726 | 111300 | 4474364680 | 6940 | 6940 | 6940 | 6940 | 50 |
| 489 | 20230726 | 111200 | 4474017680 | 6900 | 6910 | 6910 | 6900 | 1650 |
| 490 | 20230726 | 111100 | 4462623530 | 6910 | 6910 | 6910 | 6910 | 257 |
| 491 | 20230726 | 111000 | 4460847660 | 6910 | 6920 | 6920 | 6910 | 513 |
| 492 | 20230726 | 110900 | 4457297730 | 6920 | 6920 | 6920 | 6910 | 865 |
| 493 | 20230726 | 110800 | 4451316500 | 6930 | 6940 | 6940 | 6930 | 646 |
| 494 | 20230726 | 110700 | 4446839610 | 6940 | 6950 | 6950 | 6940 | 224 |
| 495 | 20230726 | 110600 | 4445284930 | 6940 | 6980 | 6980 | 6940 | 332 |
| 496 | 20230726 | 110500 | 4442980770 | 6950 | 6950 | 6950 | 6940 | 777 |
| 497 | 20230726 | 110400 | 4437587370 | 6960 | 6990 | 6990 | 6960 | 480 |
| 498 | 20230726 | 110300 | 4434242340 | 6990 | 6990 | 6990 | 6990 | 12 |
| 499 | 20230726 | 110200 | 4434158460 | 6990 | 6960 | 6990 | 6950 | 226 |
| 500 | 20230726 | 110100 | 4432580340 | 6980 | 6960 | 6980 | 6960 | 147 |
| 501 | 20230726 | 110000 | 4431557200 | 6950 | 6940 | 6950 | 6940 | 1952 |
| 502 | 20230726 | 105900 | 4417991120 | 6940 | 6950 | 6950 | 6940 | 289 |
| 503 | 20230726 | 105800 | 4415983270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 504 | 20230726 | 105700 | 4415983270 | 6960 | 6960 | 6960 | 6960 | 35 |
| 505 | 20230726 | 105600 | 4415739670 | 6960 | 6960 | 6960 | 6960 | 32 |
| 506 | 20230726 | 105500 | 4415516950 | 6960 | 6930 | 6960 | 6930 | 215 |
| 507 | 20230726 | 105400 | 4414026090 | 6960 | 6930 | 6960 | 6930 | 40 |
| 508 | 20230726 | 105300 | 4413748440 | 6930 | 6930 | 6930 | 6930 | 160 |
| 509 | 20230726 | 105200 | 4412639640 | 6960 | 6960 | 6960 | 6960 | 108 |
| 510 | 20230726 | 105100 | 4411887960 | 6970 | 6950 | 6980 | 6910 | 93 |
| 511 | 20230726 | 105000 | 4411240810 | 6970 | 6930 | 6970 | 6930 | 832 |
| 512 | 20230726 | 104900 | 4405459920 | 6890 | 6900 | 6900 | 6890 | 681 |
| 513 | 20230726 | 104800 | 4400762780 | 6900 | 6910 | 6910 | 6900 | 1439 |
| 514 | 20230726 | 104700 | 4390825780 | 6910 | 6920 | 6920 | 6900 | 968 |
| 515 | 20230726 | 104600 | 4384137890 | 6900 | 6940 | 6940 | 6890 | 16130 |
| 516 | 20230726 | 104500 | 4272735590 | 6940 | 6950 | 6950 | 6940 | 743 |
| 517 | 20230726 | 104400 | 4267574920 | 6940 | 6940 | 6950 | 6930 | 3967 |
| 518 | 20230726 | 104300 | 4240079620 | 6930 | 6970 | 6970 | 6930 | 1801 |
| 519 | 20230726 | 104200 | 4227573460 | 6970 | 6970 | 6970 | 6970 | 207 |
| 520 | 20230726 | 104100 | 4226130670 | 6980 | 6960 | 6990 | 6920 | 3350 |
| 521 | 20230726 | 104000 | 4202849510 | 6960 | 6990 | 6990 | 6950 | 1842 |
| 522 | 20230726 | 103900 | 4190032030 | 6990 | 6990 | 6990 | 6990 | 430 |
| 523 | 20230726 | 103800 | 4187026330 | 7000 | 7000 | 7020 | 7000 | 2483 |
| 524 | 20230726 | 103700 | 4169643440 | 7000 | 7020 | 7020 | 7000 | 6791 |
| 525 | 20230726 | 103600 | 4122088770 | 7020 | 7020 | 7020 | 7020 | 413 |
| 526 | 20230726 | 103500 | 4119189510 | 7020 | 7020 | 7040 | 7010 | 1248 |
| 527 | 20230726 | 103400 | 4110436410 | 7020 | 7030 | 7030 | 7020 | 3180 |
| 528 | 20230726 | 103300 | 4088106690 | 7040 | 7040 | 7040 | 7030 | 279 |
| 529 | 20230726 | 103200 | 4086143000 | 7040 | 7040 | 7040 | 7020 | 2258 |
| 530 | 20230726 | 103100 | 4070268660 | 7040 | 7030 | 7040 | 7030 | 1077 |
| 531 | 20230726 | 103000 | 4062697030 | 7040 | 7040 | 7050 | 7030 | 1895 |
| 532 | 20230726 | 102900 | 4049358680 | 7050 | 7050 | 7050 | 7040 | 1106 |
| 533 | 20230726 | 102800 | 4041572060 | 7060 | 7070 | 7070 | 7030 | 1051 |
| 534 | 20230726 | 102700 | 4034174340 | 7040 | 7040 | 7070 | 7030 | 922 |
| 535 | 20230726 | 102600 | 4027690100 | 7030 | 7020 | 7080 | 7020 | 476 |
| 536 | 20230726 | 102500 | 4024347950 | 7020 | 7050 | 7050 | 7020 | 3885 |
| 537 | 20230726 | 102400 | 3997021910 | 7050 | 7080 | 7080 | 7050 | 979 |
| 538 | 20230726 | 102300 | 3990114870 | 7050 | 7060 | 7080 | 7050 | 817 |
| 539 | 20230726 | 102200 | 3984350050 | 7100 | 7060 | 7100 | 7050 | 1756 |
| 540 | 20230726 | 102100 | 3971941370 | 7070 | 7080 | 7090 | 7050 | 3021 |
| 541 | 20230726 | 102000 | 3950609100 | 7070 | 7090 | 7100 | 7070 | 3771 |
| 542 | 20230726 | 101900 | 3923900850 | 7100 | 7100 | 7100 | 7100 | 751 |
| 543 | 20230726 | 101800 | 3918568750 | 7100 | 7170 | 7210 | 7100 | 4168 |
| 544 | 20230726 | 101700 | 3888916990 | 7170 | 7120 | 7180 | 7110 | 533 |
| 545 | 20230726 | 101600 | 3885115050 | 7130 | 7130 | 7140 | 7130 | 202 |
| 546 | 20230726 | 101500 | 3883673870 | 7120 | 7110 | 7130 | 7100 | 641 |
| 547 | 20230726 | 101400 | 3879113450 | 7120 | 7110 | 7130 | 7110 | 251 |
| 548 | 20230726 | 101300 | 3877327240 | 7110 | 7110 | 7110 | 7110 | 400 |
| 549 | 20230726 | 101200 | 3874483240 | 7110 | 7120 | 7120 | 7110 | 2435 |
| 550 | 20230726 | 101100 | 3857160700 | 7130 | 7140 | 7150 | 7130 | 2605 |
| 551 | 20230726 | 101000 | 3838575740 | 7140 | 7150 | 7150 | 7140 | 401 |
| 552 | 20230726 | 100900 | 3835711270 | 7150 | 7160 | 7160 | 7150 | 748 |
| 553 | 20230726 | 100800 | 3830362970 | 7150 | 7170 | 7210 | 7150 | 717 |
| 554 | 20230726 | 100700 | 3825222700 | 7170 | 7160 | 7170 | 7140 | 968 |
| 555 | 20230726 | 100600 | 3818287110 | 7160 | 7150 | 7160 | 7140 | 2034 |
| 556 | 20230726 | 100500 | 3803762150 | 7150 | 7170 | 7170 | 7140 | 841 |
| 557 | 20230726 | 100400 | 3797744360 | 7240 | 7140 | 7240 | 7140 | 925 |
| 558 | 20230726 | 100300 | 3791137340 | 7140 | 7160 | 7160 | 7130 | 4397 |
| 559 | 20230726 | 100200 | 3759702160 | 7160 | 7170 | 7200 | 7160 | 1682 |
| 560 | 20230726 | 100100 | 3747652510 | 7180 | 7180 | 7230 | 7180 | 2130 |
| 561 | 20230726 | 100000 | 3732351220 | 7190 | 7190 | 7230 | 7180 | 4908 |
| 562 | 20230726 | 095900 | 3697075630 | 7190 | 7190 | 7190 | 7190 | 0 |
| 563 | 20230726 | 095800 | 3697075630 | 7190 | 7190 | 7190 | 7190 | 2524 |
| 564 | 20230726 | 095700 | 3678928070 | 7190 | 7210 | 7210 | 7190 | 5440 |
| 565 | 20230726 | 095600 | 3639753460 | 7220 | 7250 | 7250 | 7220 | 2653 |
| 566 | 20230726 | 095500 | 3620586510 | 7270 | 7240 | 7270 | 7230 | 1223 |
| 567 | 20230726 | 095400 | 3611732830 | 7240 | 7260 | 7280 | 7230 | 771 |
| 568 | 20230726 | 095300 | 3606147220 | 7250 | 7250 | 7280 | 7250 | 489 |
| 569 | 20230726 | 095200 | 3602597690 | 7250 | 7240 | 7250 | 7210 | 3548 |
| 570 | 20230726 | 095100 | 3576913750 | 7240 | 7230 | 7240 | 7200 | 2183 |
| 571 | 20230726 | 095000 | 3561135120 | 7230 | 7230 | 7230 | 7210 | 2924 |
| 572 | 20230726 | 094900 | 3540025540 | 7220 | 7230 | 7240 | 7210 | 1899 |
| 573 | 20230726 | 094800 | 3526319600 | 7220 | 7230 | 7230 | 7220 | 1493 |
| 574 | 20230726 | 094700 | 3515528270 | 7240 | 7280 | 7280 | 7230 | 1253 |
| 575 | 20230726 | 094600 | 3506468430 | 7220 | 7240 | 7280 | 7220 | 2432 |
| 576 | 20230726 | 094500 | 3488865430 | 7240 | 7240 | 7240 | 7230 | 1034 |
| 577 | 20230726 | 094400 | 3481382890 | 7240 | 7290 | 7290 | 7240 | 8358 |
| 578 | 20230726 | 094300 | 3420764110 | 7270 | 7280 | 7290 | 7270 | 196 |
| 579 | 20230726 | 094200 | 3419337020 | 7280 | 7270 | 7280 | 7270 | 217 |
| 580 | 20230726 | 094100 | 3417759280 | 7270 | 7290 | 7290 | 7250 | 368 |
| 581 | 20230726 | 094000 | 3415089870 | 7250 | 7260 | 7290 | 7250 | 1946 |
| 582 | 20230726 | 093900 | 3400971790 | 7290 | 7260 | 7290 | 7250 | 2342 |
| 583 | 20230726 | 093800 | 3383975940 | 7270 | 7290 | 7290 | 7270 | 959 |
| 584 | 20230726 | 093700 | 3376993570 | 7290 | 7250 | 7290 | 7250 | 1296 |
| 585 | 20230726 | 093600 | 3367588840 | 7250 | 7270 | 7270 | 7250 | 4085 |
| 586 | 20230726 | 093500 | 3337910810 | 7270 | 7320 | 7320 | 7270 | 1864 |
| 587 | 20230726 | 093400 | 3324336550 | 7310 | 7300 | 7320 | 7300 | 1476 |
| 588 | 20230726 | 093300 | 3313553860 | 7290 | 7300 | 7300 | 7290 | 1202 |
| 589 | 20230726 | 093200 | 3304789020 | 7300 | 7280 | 7310 | 7280 | 541 |
| 590 | 20230726 | 093100 | 3300842510 | 7280 | 7280 | 7310 | 7270 | 1911 |
| 591 | 20230726 | 093000 | 3286934240 | 7270 | 7280 | 7280 | 7270 | 800 |
| 592 | 20230726 | 092900 | 3281116090 | 7270 | 7300 | 7300 | 7270 | 625 |
| 593 | 20230726 | 092800 | 3276568290 | 7290 | 7290 | 7300 | 7280 | 1163 |
| 594 | 20230726 | 092700 | 3268100060 | 7290 | 7300 | 7300 | 7290 | 863 |
| 595 | 20230726 | 092600 | 3261800180 | 7300 | 7270 | 7300 | 7260 | 370 |
| 596 | 20230726 | 092500 | 3259109500 | 7270 | 7270 | 7280 | 7260 | 5125 |
| 597 | 20230726 | 092400 | 3221856440 | 7270 | 7280 | 7280 | 7270 | 1571 |
| 598 | 20230726 | 092300 | 3210428730 | 7280 | 7280 | 7310 | 7270 | 1814 |
| 599 | 20230726 | 092200 | 3197219780 | 7280 | 7290 | 7290 | 7270 | 1434 |
| 600 | 20230726 | 092100 | 3186779080 | 7290 | 7320 | 7320 | 7290 | 2133 |
| 601 | 20230726 | 092000 | 3171198330 | 7330 | 7320 | 7340 | 7290 | 574 |
| 602 | 20230726 | 091900 | 3166995420 | 7340 | 7310 | 7350 | 7280 | 4791 |
| 603 | 20230726 | 091800 | 3131932920 | 7300 | 7360 | 7360 | 7300 | 4853 |
| 604 | 20230726 | 091700 | 3096420570 | 7350 | 7220 | 7350 | 7220 | 2246 |
| 605 | 20230726 | 091600 | 3080040920 | 7230 | 7240 | 7270 | 7220 | 6819 |
| 606 | 20230726 | 091500 | 3030722110 | 7240 | 7250 | 7270 | 7230 | 8661 |
| 607 | 20230726 | 091400 | 2967996620 | 7250 | 7310 | 7310 | 7200 | 25016 |
| 608 | 20230726 | 091300 | 2786685200 | 7310 | 7430 | 7450 | 7310 | 26046 |
| 609 | 20230726 | 091200 | 2594412470 | 7430 | 7440 | 7440 | 7420 | 2073 |
| 610 | 20230726 | 091100 | 2579027150 | 7440 | 7410 | 7450 | 7400 | 4553 |
| 611 | 20230726 | 091000 | 2545191210 | 7400 | 7420 | 7450 | 7390 | 5022 |
| 612 | 20230726 | 090900 | 2507981970 | 7450 | 7490 | 7500 | 7410 | 3926 |
| 613 | 20230726 | 090800 | 2478731720 | 7500 | 7370 | 7500 | 7360 | 9019 |
| 614 | 20230726 | 090700 | 2411691070 | 7370 | 7450 | 7470 | 7370 | 10560 |
| 615 | 20230726 | 090600 | 2333452650 | 7460 | 7510 | 7590 | 7460 | 25117 |
| 616 | 20230726 | 090500 | 2144927450 | 7500 | 7310 | 7510 | 7310 | 14179 |
| 617 | 20230726 | 090400 | 2039459090 | 7310 | 7650 | 7680 | 7310 | 42192 |
| 618 | 20230726 | 090300 | 1721785470 | 7650 | 7920 | 7930 | 7580 | 50046 |
| 619 | 20230726 | 090200 | 1332205270 | 7920 | 7980 | 8000 | 7900 | 52469 |
| 620 | 20230726 | 090100 | 914017260 | 8130 | 8130 | 8130 | 8130 | 0 |
| 621 | 20230726 | 090000 | 914017260 | 8130 | 7400 | 8130 | 7400 | 115830 |