30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 5929 |
| 3 | 20230726 | 191200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 4 | 20230726 | 191100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 5 | 20230726 | 191000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 6 | 20230726 | 190900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 7 | 20230726 | 190800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 8 | 20230726 | 190700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 9 | 20230726 | 190600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 10 | 20230726 | 190500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 11 | 20230726 | 190400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 12 | 20230726 | 190300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 13 | 20230726 | 190200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 14 | 20230726 | 190100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 15 | 20230726 | 190000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 16 | 20230726 | 185900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 17 | 20230726 | 185800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 18 | 20230726 | 185700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 19 | 20230726 | 185600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 20 | 20230726 | 185500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 21 | 20230726 | 185400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 22 | 20230726 | 185300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 23 | 20230726 | 185200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 24 | 20230726 | 185100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 25 | 20230726 | 185000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 26 | 20230726 | 184900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 27 | 20230726 | 184800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 28 | 20230726 | 184700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 29 | 20230726 | 184600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 30 | 20230726 | 184500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 31 | 20230726 | 184400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 32 | 20230726 | 184300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 5929 |
| 33 | 20230726 | 184200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 34 | 20230726 | 184100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 35 | 20230726 | 184000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 36 | 20230726 | 183900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 37 | 20230726 | 183800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 38 | 20230726 | 183700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 39 | 20230726 | 183600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 40 | 20230726 | 183500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 41 | 20230726 | 183400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 42 | 20230726 | 183300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 43 | 20230726 | 183200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 44 | 20230726 | 183100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 45 | 20230726 | 183000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 46 | 20230726 | 182900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 47 | 20230726 | 182800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 48 | 20230726 | 182700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 49 | 20230726 | 182600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 50 | 20230726 | 182500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 51 | 20230726 | 182400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 52 | 20230726 | 182300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 53 | 20230726 | 182200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 54 | 20230726 | 182100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 55 | 20230726 | 182000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 56 | 20230726 | 181900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 57 | 20230726 | 181800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 58 | 20230726 | 181700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 59 | 20230726 | 181600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 60 | 20230726 | 181500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 61 | 20230726 | 181400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 62 | 20230726 | 181300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 5929 |
| 63 | 20230726 | 181200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 64 | 20230726 | 181100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 65 | 20230726 | 181000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 66 | 20230726 | 180900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 67 | 20230726 | 180800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 68 | 20230726 | 180700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 69 | 20230726 | 180600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 70 | 20230726 | 180500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 71 | 20230726 | 180400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 72 | 20230726 | 180300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 73 | 20230726 | 180200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 74 | 20230726 | 180100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 75 | 20230726 | 180000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 76 | 20230726 | 175900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 77 | 20230726 | 175800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 78 | 20230726 | 175700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 79 | 20230726 | 175600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 80 | 20230726 | 175500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 81 | 20230726 | 175400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 82 | 20230726 | 175300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 83 | 20230726 | 175200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 84 | 20230726 | 175100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 85 | 20230726 | 175000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 86 | 20230726 | 174900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 87 | 20230726 | 174800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 88 | 20230726 | 174700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 89 | 20230726 | 174600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 90 | 20230726 | 174500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 91 | 20230726 | 174400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 92 | 20230726 | 174300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 5929 |
| 93 | 20230726 | 174200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 94 | 20230726 | 174100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 95 | 20230726 | 174000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 96 | 20230726 | 173900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 97 | 20230726 | 173800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 98 | 20230726 | 173700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 99 | 20230726 | 173600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 100 | 20230726 | 173500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 101 | 20230726 | 173400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 102 | 20230726 | 173300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 103 | 20230726 | 173200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 104 | 20230726 | 173100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 105 | 20230726 | 173000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 106 | 20230726 | 172900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 107 | 20230726 | 172800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 108 | 20230726 | 172700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 109 | 20230726 | 172600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 110 | 20230726 | 172500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 111 | 20230726 | 172400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 112 | 20230726 | 172300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 113 | 20230726 | 172200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 114 | 20230726 | 172100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 115 | 20230726 | 172000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 116 | 20230726 | 171900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 117 | 20230726 | 171800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 118 | 20230726 | 171700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 119 | 20230726 | 171600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 120 | 20230726 | 171500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 121 | 20230726 | 171400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 122 | 20230726 | 171300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 5929 |
| 123 | 20230726 | 171200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 124 | 20230726 | 171100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 125 | 20230726 | 171000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 126 | 20230726 | 170900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 127 | 20230726 | 170800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 128 | 20230726 | 170700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 129 | 20230726 | 170600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 130 | 20230726 | 170500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 131 | 20230726 | 170400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 132 | 20230726 | 170300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 133 | 20230726 | 170200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 134 | 20230726 | 170100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 135 | 20230726 | 170000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 136 | 20230726 | 165900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 137 | 20230726 | 165800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 138 | 20230726 | 165700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 139 | 20230726 | 165600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 140 | 20230726 | 165500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 141 | 20230726 | 165400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 142 | 20230726 | 165300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 143 | 20230726 | 165200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 144 | 20230726 | 165100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 145 | 20230726 | 165000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 146 | 20230726 | 164900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 147 | 20230726 | 164800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 148 | 20230726 | 164700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 149 | 20230726 | 164600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 150 | 20230726 | 164500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 151 | 20230726 | 164400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 152 | 20230726 | 164300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 5929 |
| 153 | 20230726 | 164200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 154 | 20230726 | 164100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 155 | 20230726 | 164000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 156 | 20230726 | 163900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 157 | 20230726 | 163800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 158 | 20230726 | 163700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 159 | 20230726 | 163600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 160 | 20230726 | 163500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 161 | 20230726 | 163400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 162 | 20230726 | 163300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 163 | 20230726 | 163200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 164 | 20230726 | 163100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 165 | 20230726 | 163000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 166 | 20230726 | 162900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 167 | 20230726 | 162800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 168 | 20230726 | 162700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 169 | 20230726 | 162600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 170 | 20230726 | 162500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 171 | 20230726 | 162400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 172 | 20230726 | 162300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 173 | 20230726 | 162200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 174 | 20230726 | 162100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 175 | 20230726 | 162000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 176 | 20230726 | 161900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 177 | 20230726 | 161800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 178 | 20230726 | 161700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 179 | 20230726 | 161600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 180 | 20230726 | 161500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 181 | 20230726 | 161400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 182 | 20230726 | 161300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 5929 |
| 183 | 20230726 | 161200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 184 | 20230726 | 161100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20230726 | 161000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20230726 | 160900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20230726 | 160800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20230726 | 160700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20230726 | 160600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20230726 | 160500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20230726 | 160400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20230726 | 160300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20230726 | 160200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20230726 | 160100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20230726 | 160000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20230726 | 155900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20230726 | 155800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20230726 | 155700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20230726 | 155600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20230726 | 155500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20230726 | 155400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20230726 | 155300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20230726 | 155200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20230726 | 155100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20230726 | 155000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20230726 | 154900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 207 | 20230726 | 154800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 208 | 20230726 | 154700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 209 | 20230726 | 154600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 210 | 20230726 | 154500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 211 | 20230726 | 154400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 212 | 20230726 | 154300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 5929 |
| 213 | 20230726 | 154200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 214 | 20230726 | 154100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 215 | 20230726 | 154000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 216 | 20230726 | 153900 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 217 | 20230726 | 153800 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 218 | 20230726 | 153700 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 219 | 20230726 | 153600 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 220 | 20230726 | 153500 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 221 | 20230726 | 153400 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 222 | 20230726 | 153300 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 223 | 20230726 | 153200 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 224 | 20230726 | 153100 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 225 | 20230726 | 153000 | 2518068260 | 6600 | 6600 | 6600 | 6600 | 5929 |
| 226 | 20230726 | 152900 | 2478936860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 227 | 20230726 | 152800 | 2478936860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 228 | 20230726 | 152700 | 2478936860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 229 | 20230726 | 152600 | 2478936860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 230 | 20230726 | 152500 | 2478936860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 231 | 20230726 | 152400 | 2478936860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 232 | 20230726 | 152300 | 2478936860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 233 | 20230726 | 152200 | 2478936860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 234 | 20230726 | 152100 | 2478936860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 235 | 20230726 | 152000 | 2478936860 | 6660 | 6660 | 6660 | 6660 | 0 |
| 236 | 20230726 | 151900 | 2478936860 | 6660 | 6670 | 6670 | 6630 | 705 |
| 237 | 20230726 | 151800 | 2474251530 | 6680 | 6670 | 6680 | 6650 | 235 |
| 238 | 20230726 | 151700 | 2472688010 | 6670 | 6620 | 6670 | 6590 | 4477 |
| 239 | 20230726 | 151600 | 2443001460 | 6670 | 6710 | 6710 | 6600 | 19367 |
| 240 | 20230726 | 151500 | 2314513650 | 6680 | 6700 | 6710 | 6680 | 1051 |
| 241 | 20230726 | 151400 | 2307489960 | 6700 | 6700 | 6700 | 6700 | 22 |
| 242 | 20230726 | 151300 | 2307342560 | 6700 | 6690 | 6700 | 6690 | 150 |
| 243 | 20230726 | 151200 | 2306339050 | 6670 | 6670 | 6670 | 6670 | 727 |
| 244 | 20230726 | 151100 | 2301489960 | 6680 | 6660 | 6680 | 6660 | 1071 |
| 245 | 20230726 | 151000 | 2294357080 | 6690 | 6690 | 6690 | 6690 | 1 |
| 246 | 20230726 | 150900 | 2294350390 | 6660 | 6700 | 6700 | 6660 | 4068 |
| 247 | 20230726 | 150800 | 2267251190 | 6670 | 6660 | 6710 | 6660 | 181 |
| 248 | 20230726 | 150700 | 2266043980 | 6670 | 6680 | 6700 | 6670 | 1143 |
| 249 | 20230726 | 150600 | 2258418550 | 6690 | 6690 | 6690 | 6690 | 435 |
| 250 | 20230726 | 150500 | 2255508400 | 6700 | 6700 | 6710 | 6700 | 305 |
| 251 | 20230726 | 150400 | 2253464850 | 6700 | 6700 | 6700 | 6700 | 0 |
| 252 | 20230726 | 150300 | 2253464850 | 6700 | 6700 | 6700 | 6700 | 2940 |
| 253 | 20230726 | 150200 | 2233766850 | 6710 | 6710 | 6710 | 6710 | 0 |
| 254 | 20230726 | 150100 | 2233766850 | 6710 | 6720 | 6720 | 6700 | 122 |
| 255 | 20230726 | 150000 | 2232949420 | 6750 | 6750 | 6750 | 6750 | 30 |
| 256 | 20230726 | 145900 | 2232746920 | 6750 | 6730 | 6750 | 6700 | 3702 |
| 257 | 20230726 | 145800 | 2207870130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 258 | 20230726 | 145700 | 2207870130 | 6760 | 6740 | 6760 | 6720 | 182 |
| 259 | 20230726 | 145600 | 2206643530 | 6750 | 6750 | 6750 | 6750 | 1 |
| 260 | 20230726 | 145500 | 2206636780 | 6730 | 6730 | 6730 | 6730 | 607 |
| 261 | 20230726 | 145400 | 2202551670 | 6730 | 6720 | 6730 | 6700 | 707 |
| 262 | 20230726 | 145300 | 2197811700 | 6730 | 6730 | 6730 | 6730 | 21 |
| 263 | 20230726 | 145200 | 2197670370 | 6730 | 6730 | 6730 | 6730 | 1 |
| 264 | 20230726 | 145100 | 2197663640 | 6710 | 6720 | 6720 | 6710 | 1333 |
| 265 | 20230726 | 145000 | 2188717200 | 6750 | 6750 | 6750 | 6750 | 0 |
| 266 | 20230726 | 144900 | 2188717200 | 6750 | 6750 | 6750 | 6750 | 0 |
| 267 | 20230726 | 144800 | 2188717200 | 6750 | 6740 | 6760 | 6710 | 2335 |
| 268 | 20230726 | 144700 | 2173027520 | 6730 | 6730 | 6730 | 6730 | 419 |
| 269 | 20230726 | 144600 | 2170207650 | 6710 | 6710 | 6710 | 6710 | 2 |
| 270 | 20230726 | 144500 | 2170194230 | 6730 | 6710 | 6730 | 6710 | 82 |
| 271 | 20230726 | 144400 | 2169642990 | 6710 | 6700 | 6710 | 6690 | 3722 |
| 272 | 20230726 | 144300 | 2144727370 | 6710 | 6710 | 6710 | 6710 | 306 |
| 273 | 20230726 | 144200 | 2142674110 | 6720 | 6720 | 6720 | 6720 | 224 |
| 274 | 20230726 | 144100 | 2141168830 | 6720 | 6720 | 6720 | 6720 | 2 |
| 275 | 20230726 | 144000 | 2141155390 | 6720 | 6690 | 6720 | 6690 | 3671 |
| 276 | 20230726 | 143900 | 2116566530 | 6690 | 6690 | 6690 | 6680 | 111 |
| 277 | 20230726 | 143800 | 2115824500 | 6690 | 6710 | 6710 | 6690 | 948 |
| 278 | 20230726 | 143700 | 2109478690 | 6710 | 6710 | 6710 | 6710 | 93 |
| 279 | 20230726 | 143600 | 2108854660 | 6710 | 6710 | 6710 | 6710 | 5 |
| 280 | 20230726 | 143500 | 2108821110 | 6710 | 6710 | 6710 | 6710 | 298 |
| 281 | 20230726 | 143400 | 2106821530 | 6730 | 6730 | 6730 | 6730 | 165 |
| 282 | 20230726 | 143300 | 2105711080 | 6730 | 6730 | 6730 | 6730 | 0 |
| 283 | 20230726 | 143200 | 2105711080 | 6730 | 6730 | 6730 | 6730 | 0 |
| 284 | 20230726 | 143100 | 2105711080 | 6730 | 6730 | 6730 | 6730 | 116 |
| 285 | 20230726 | 143000 | 2104930400 | 6730 | 6720 | 6730 | 6720 | 821 |
| 286 | 20230726 | 142900 | 2099413070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 287 | 20230726 | 142800 | 2099413070 | 6720 | 6720 | 6720 | 6720 | 88 |
| 288 | 20230726 | 142700 | 2098821710 | 6710 | 6700 | 6710 | 6700 | 1568 |
| 289 | 20230726 | 142600 | 2088301160 | 6690 | 6690 | 6690 | 6690 | 9 |
| 290 | 20230726 | 142500 | 2088240950 | 6700 | 6700 | 6700 | 6700 | 15 |
| 291 | 20230726 | 142400 | 2088140450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 292 | 20230726 | 142300 | 2088140450 | 6690 | 6690 | 6690 | 6690 | 1027 |
| 293 | 20230726 | 142200 | 2081269820 | 6700 | 6720 | 6720 | 6700 | 112 |
| 294 | 20230726 | 142100 | 2080519300 | 6690 | 6720 | 6720 | 6690 | 2265 |
| 295 | 20230726 | 142000 | 2065332560 | 6720 | 6730 | 6730 | 6720 | 511 |
| 296 | 20230726 | 141900 | 2061897480 | 6740 | 6740 | 6740 | 6740 | 306 |
| 297 | 20230726 | 141800 | 2059835040 | 6740 | 6740 | 6740 | 6740 | 754 |
| 298 | 20230726 | 141700 | 2054753080 | 6730 | 6710 | 6730 | 6710 | 964 |
| 299 | 20230726 | 141600 | 2048276700 | 6700 | 6690 | 6700 | 6690 | 1803 |
| 300 | 20230726 | 141500 | 2036209630 | 6710 | 6680 | 6710 | 6660 | 2808 |
| 301 | 20230726 | 141400 | 2017434930 | 6680 | 6680 | 6680 | 6680 | 7 |
| 302 | 20230726 | 141300 | 2017388170 | 6680 | 6690 | 6690 | 6680 | 201 |
| 303 | 20230726 | 141200 | 2016043490 | 6690 | 6680 | 6690 | 6680 | 197 |
| 304 | 20230726 | 141100 | 2014727520 | 6710 | 6680 | 6710 | 6680 | 235 |
| 305 | 20230726 | 141000 | 2013157270 | 6710 | 6680 | 6710 | 6680 | 725 |
| 306 | 20230726 | 140900 | 2008314240 | 6700 | 6680 | 6700 | 6680 | 24 |
| 307 | 20230726 | 140800 | 2008153900 | 6680 | 6650 | 6680 | 6650 | 101 |
| 308 | 20230726 | 140700 | 2007482220 | 6650 | 6650 | 6650 | 6650 | 1261 |
| 309 | 20230726 | 140600 | 1999096570 | 6640 | 6650 | 6670 | 6640 | 2667 |
| 310 | 20230726 | 140500 | 1981361200 | 6660 | 6720 | 6720 | 6660 | 1648 |
| 311 | 20230726 | 140400 | 1970346990 | 6700 | 6700 | 6700 | 6700 | 146 |
| 312 | 20230726 | 140300 | 1969368790 | 6710 | 6690 | 6710 | 6690 | 1374 |
| 313 | 20230726 | 140200 | 1960154120 | 6680 | 6660 | 6680 | 6660 | 4126 |
| 314 | 20230726 | 140100 | 1932619190 | 6660 | 6660 | 6670 | 6650 | 132 |
| 315 | 20230726 | 140000 | 1931740260 | 6660 | 6660 | 6660 | 6660 | 33 |
| 316 | 20230726 | 135900 | 1931520480 | 6670 | 6660 | 6670 | 6660 | 17 |
| 317 | 20230726 | 135800 | 1931407250 | 6660 | 6650 | 6670 | 6650 | 156 |
| 318 | 20230726 | 135700 | 1930369280 | 6680 | 6680 | 6680 | 6680 | 0 |
| 319 | 20230726 | 135600 | 1930369280 | 6680 | 6680 | 6680 | 6680 | 346 |
| 320 | 20230726 | 135500 | 1928058000 | 6680 | 6680 | 6680 | 6680 | 1 |
| 321 | 20230726 | 135400 | 1928051320 | 6650 | 6650 | 6650 | 6650 | 301 |
| 322 | 20230726 | 135300 | 1926049670 | 6660 | 6660 | 6660 | 6660 | 365 |
| 323 | 20230726 | 135200 | 1923618770 | 6670 | 6680 | 6680 | 6670 | 1475 |
| 324 | 20230726 | 135100 | 1913780500 | 6680 | 6680 | 6680 | 6680 | 0 |
| 325 | 20230726 | 135000 | 1913780500 | 6680 | 6680 | 6680 | 6680 | 1 |
| 326 | 20230726 | 134900 | 1913773820 | 6670 | 6680 | 6680 | 6670 | 100 |
| 327 | 20230726 | 134800 | 1913106670 | 6690 | 6690 | 6690 | 6690 | 0 |
| 328 | 20230726 | 134700 | 1913106670 | 6690 | 6700 | 6730 | 6690 | 1307 |
| 329 | 20230726 | 134600 | 1904351410 | 6680 | 6670 | 6680 | 6660 | 1857 |
| 330 | 20230726 | 134500 | 1891965220 | 6680 | 6680 | 6680 | 6680 | 0 |
| 331 | 20230726 | 134400 | 1891965220 | 6680 | 6680 | 6680 | 6680 | 1216 |
| 332 | 20230726 | 134300 | 1883842340 | 6680 | 6700 | 6700 | 6680 | 1482 |
| 333 | 20230726 | 134200 | 1873916440 | 6740 | 6670 | 6740 | 6670 | 412 |
| 334 | 20230726 | 134100 | 1871156160 | 6670 | 6670 | 6670 | 6670 | 164 |
| 335 | 20230726 | 134000 | 1870062280 | 6690 | 6690 | 6690 | 6690 | 0 |
| 336 | 20230726 | 133900 | 1870062280 | 6690 | 6690 | 6690 | 6690 | 0 |
| 337 | 20230726 | 133800 | 1870062280 | 6690 | 6670 | 6690 | 6670 | 985 |
| 338 | 20230726 | 133700 | 1863487830 | 6660 | 6670 | 6670 | 6640 | 10915 |
| 339 | 20230726 | 133600 | 1790928870 | 6670 | 6690 | 6690 | 6670 | 2292 |
| 340 | 20230726 | 133500 | 1775621220 | 6700 | 6710 | 6710 | 6700 | 360 |
| 341 | 20230726 | 133400 | 1773207850 | 6710 | 6730 | 6730 | 6710 | 1047 |
| 342 | 20230726 | 133300 | 1766162480 | 6730 | 6680 | 6730 | 6680 | 614 |
| 343 | 20230726 | 133200 | 1762060510 | 6690 | 6690 | 6690 | 6690 | 0 |
| 344 | 20230726 | 133100 | 1762060510 | 6690 | 6710 | 6720 | 6680 | 2188 |
| 345 | 20230726 | 133000 | 1747440100 | 6720 | 6700 | 6720 | 6700 | 197 |
| 346 | 20230726 | 132900 | 1746119900 | 6700 | 6700 | 6700 | 6700 | 224 |
| 347 | 20230726 | 132800 | 1744619100 | 6700 | 6700 | 6700 | 6700 | 750 |
| 348 | 20230726 | 132700 | 1739594100 | 6680 | 6670 | 6680 | 6670 | 1319 |
| 349 | 20230726 | 132600 | 1730795970 | 6670 | 6700 | 6700 | 6670 | 2730 |
| 350 | 20230726 | 132500 | 1712548070 | 6710 | 6720 | 6720 | 6710 | 66 |
| 351 | 20230726 | 132400 | 1712104850 | 6690 | 6690 | 6690 | 6690 | 0 |
| 352 | 20230726 | 132300 | 1712104850 | 6690 | 6670 | 6690 | 6670 | 15 |
| 353 | 20230726 | 132200 | 1712004660 | 6660 | 6660 | 6660 | 6660 | 14 |
| 354 | 20230726 | 132100 | 1711911420 | 6670 | 6720 | 6730 | 6670 | 804 |
| 355 | 20230726 | 132000 | 1706532270 | 6730 | 6730 | 6730 | 6710 | 71 |
| 356 | 20230726 | 131900 | 1706055800 | 6730 | 6690 | 6730 | 6690 | 1913 |
| 357 | 20230726 | 131800 | 1693246460 | 6690 | 6690 | 6690 | 6690 | 3 |
| 358 | 20230726 | 131700 | 1693226390 | 6690 | 6690 | 6690 | 6690 | 100 |
| 359 | 20230726 | 131600 | 1692557390 | 6690 | 6670 | 6690 | 6670 | 236 |
| 360 | 20230726 | 131500 | 1690983250 | 6660 | 6670 | 6670 | 6660 | 466 |
| 361 | 20230726 | 131400 | 1687876030 | 6650 | 6670 | 6670 | 6650 | 3519 |
| 362 | 20230726 | 131300 | 1664451100 | 6670 | 6670 | 6670 | 6670 | 0 |
| 363 | 20230726 | 131200 | 1664451100 | 6670 | 6650 | 6670 | 6650 | 690 |
| 364 | 20230726 | 131100 | 1659851800 | 6650 | 6650 | 6650 | 6650 | 1111 |
| 365 | 20230726 | 131000 | 1652463650 | 6650 | 6650 | 6650 | 6650 | 7 |
| 366 | 20230726 | 130900 | 1652417100 | 6670 | 6670 | 6680 | 6660 | 1338 |
| 367 | 20230726 | 130800 | 1643498180 | 6660 | 6670 | 6680 | 6630 | 6063 |
| 368 | 20230726 | 130700 | 1603235550 | 6670 | 6670 | 6670 | 6670 | 11 |
| 369 | 20230726 | 130600 | 1603162180 | 6690 | 6690 | 6690 | 6690 | 100 |
| 370 | 20230726 | 130500 | 1602493180 | 6690 | 6670 | 6690 | 6670 | 182 |
| 371 | 20230726 | 130400 | 1601278600 | 6690 | 6690 | 6690 | 6690 | 3 |
| 372 | 20230726 | 130300 | 1601258530 | 6690 | 6690 | 6690 | 6680 | 790 |
| 373 | 20230726 | 130200 | 1595975610 | 6700 | 6690 | 6700 | 6690 | 74 |
| 374 | 20230726 | 130100 | 1595480320 | 6700 | 6720 | 6720 | 6700 | 156 |
| 375 | 20230726 | 130000 | 1594433830 | 6720 | 6720 | 6720 | 6690 | 1248 |
| 376 | 20230726 | 125900 | 1586063520 | 6700 | 6700 | 6700 | 6700 | 32 |
| 377 | 20230726 | 125800 | 1585849120 | 6700 | 6700 | 6700 | 6700 | 54 |
| 378 | 20230726 | 125700 | 1585487320 | 6700 | 6700 | 6700 | 6700 | 83 |
| 379 | 20230726 | 125600 | 1584931220 | 6700 | 6700 | 6700 | 6690 | 210 |
| 380 | 20230726 | 125500 | 1583525220 | 6700 | 6700 | 6700 | 6700 | 0 |
| 381 | 20230726 | 125400 | 1583525220 | 6700 | 6700 | 6700 | 6700 | 15 |
| 382 | 20230726 | 125300 | 1583424720 | 6670 | 6680 | 6680 | 6670 | 1000 |
| 383 | 20230726 | 125200 | 1576753500 | 6690 | 6680 | 6690 | 6680 | 201 |
| 384 | 20230726 | 125100 | 1575410310 | 6680 | 6700 | 6720 | 6680 | 1250 |
| 385 | 20230726 | 125000 | 1567048910 | 6690 | 6690 | 6700 | 6690 | 244 |
| 386 | 20230726 | 124900 | 1565416530 | 6690 | 6700 | 6700 | 6690 | 44 |
| 387 | 20230726 | 124800 | 1565122150 | 6690 | 6690 | 6690 | 6680 | 1066 |
| 388 | 20230726 | 124700 | 1557991110 | 6680 | 6680 | 6680 | 6680 | 59 |
| 389 | 20230726 | 124600 | 1557596990 | 6680 | 6650 | 6680 | 6650 | 3588 |
| 390 | 20230726 | 124500 | 1533678010 | 6650 | 6660 | 6660 | 6650 | 762 |
| 391 | 20230726 | 124400 | 1528608390 | 6660 | 6670 | 6670 | 6660 | 33 |
| 392 | 20230726 | 124300 | 1528388410 | 6670 | 6670 | 6670 | 6670 | 0 |
| 393 | 20230726 | 124200 | 1528388410 | 6670 | 6670 | 6670 | 6660 | 603 |
| 394 | 20230726 | 124100 | 1524372210 | 6670 | 6680 | 6680 | 6670 | 625 |
| 395 | 20230726 | 124000 | 1520203400 | 6670 | 6680 | 6680 | 6670 | 244 |
| 396 | 20230726 | 123900 | 1518573630 | 6680 | 6680 | 6680 | 6680 | 0 |
| 397 | 20230726 | 123800 | 1518573630 | 6680 | 6670 | 6680 | 6670 | 205 |
| 398 | 20230726 | 123700 | 1517205200 | 6670 | 6700 | 6700 | 6670 | 16 |
| 399 | 20230726 | 123600 | 1517098310 | 6680 | 6670 | 6680 | 6670 | 1530 |
| 400 | 20230726 | 123500 | 1506879390 | 6670 | 6650 | 6670 | 6650 | 353 |
| 401 | 20230726 | 123400 | 1504524900 | 6640 | 6640 | 6670 | 6640 | 2197 |
| 402 | 20230726 | 123300 | 1489922850 | 6640 | 6670 | 6670 | 6630 | 1911 |
| 403 | 20230726 | 123200 | 1477227210 | 6680 | 6690 | 6710 | 6670 | 1630 |
| 404 | 20230726 | 123100 | 1466346640 | 6710 | 6710 | 6710 | 6710 | 0 |
| 405 | 20230726 | 123000 | 1466346640 | 6710 | 6710 | 6710 | 6710 | 0 |
| 406 | 20230726 | 122900 | 1466346640 | 6710 | 6690 | 6710 | 6690 | 1268 |
| 407 | 20230726 | 122800 | 1457856570 | 6710 | 6700 | 6710 | 6620 | 4352 |
| 408 | 20230726 | 122700 | 1428813850 | 6690 | 6690 | 6700 | 6690 | 608 |
| 409 | 20230726 | 122600 | 1424746230 | 6710 | 6710 | 6710 | 6710 | 105 |
| 410 | 20230726 | 122500 | 1424041680 | 6710 | 6710 | 6710 | 6710 | 0 |
| 411 | 20230726 | 122400 | 1424041680 | 6710 | 6700 | 6710 | 6700 | 6130 |
| 412 | 20230726 | 122300 | 1382966370 | 6700 | 6700 | 6700 | 6680 | 6519 |
| 413 | 20230726 | 122200 | 1339299290 | 6710 | 6720 | 6720 | 6710 | 1205 |
| 414 | 20230726 | 122100 | 1331206640 | 6720 | 6720 | 6720 | 6720 | 2018 |
| 415 | 20230726 | 122000 | 1317645680 | 6720 | 6730 | 6730 | 6720 | 94 |
| 416 | 20230726 | 121900 | 1317013950 | 6720 | 6720 | 6720 | 6720 | 0 |
| 417 | 20230726 | 121800 | 1317013950 | 6720 | 6720 | 6720 | 6710 | 1431 |
| 418 | 20230726 | 121700 | 1307401550 | 6720 | 6720 | 6720 | 6720 | 50 |
| 419 | 20230726 | 121600 | 1307065550 | 6720 | 6720 | 6720 | 6720 | 70 |
| 420 | 20230726 | 121500 | 1306595150 | 6710 | 6750 | 6750 | 6710 | 1936 |
| 421 | 20230726 | 121400 | 1293596580 | 6730 | 6750 | 6750 | 6730 | 315 |
| 422 | 20230726 | 121300 | 1291474330 | 6750 | 6760 | 6760 | 6750 | 125 |
| 423 | 20230726 | 121200 | 1290630330 | 6750 | 6740 | 6760 | 6720 | 2552 |
| 424 | 20230726 | 121100 | 1273461130 | 6760 | 6760 | 6760 | 6730 | 1724 |
| 425 | 20230726 | 121000 | 1261829720 | 6750 | 6750 | 6750 | 6750 | 600 |
| 426 | 20230726 | 120900 | 1257779720 | 6770 | 6750 | 6770 | 6750 | 11 |
| 427 | 20230726 | 120800 | 1257705450 | 6750 | 6770 | 6770 | 6750 | 630 |
| 428 | 20230726 | 120700 | 1253452100 | 6770 | 6770 | 6770 | 6770 | 129 |
| 429 | 20230726 | 120600 | 1252578770 | 6750 | 6770 | 6770 | 6750 | 1063 |
| 430 | 20230726 | 120500 | 1245389120 | 6790 | 6780 | 6790 | 6780 | 150 |
| 431 | 20230726 | 120400 | 1244372090 | 6780 | 6790 | 6790 | 6780 | 139 |
| 432 | 20230726 | 120300 | 1243429370 | 6790 | 6790 | 6790 | 6780 | 300 |
| 433 | 20230726 | 120200 | 1241393970 | 6780 | 6780 | 6780 | 6780 | 200 |
| 434 | 20230726 | 120100 | 1240037970 | 6760 | 6760 | 6760 | 6760 | 1 |
| 435 | 20230726 | 120000 | 1240031210 | 6750 | 6760 | 6760 | 6750 | 3916 |
| 436 | 20230726 | 115900 | 1213559060 | 6750 | 6770 | 6770 | 6750 | 356 |
| 437 | 20230726 | 115800 | 1211155210 | 6770 | 6770 | 6770 | 6770 | 0 |
| 438 | 20230726 | 115700 | 1211155210 | 6770 | 6750 | 6770 | 6740 | 375 |
| 439 | 20230726 | 115600 | 1208623650 | 6740 | 6780 | 6780 | 6740 | 414 |
| 440 | 20230726 | 115500 | 1205830620 | 6740 | 6770 | 6770 | 6740 | 2064 |
| 441 | 20230726 | 115400 | 1191889970 | 6780 | 6780 | 6780 | 6780 | 1 |
| 442 | 20230726 | 115300 | 1191883190 | 6780 | 6780 | 6780 | 6780 | 0 |
| 443 | 20230726 | 115200 | 1191883190 | 6780 | 6780 | 6780 | 6780 | 9 |
| 444 | 20230726 | 115100 | 1191822170 | 6780 | 6770 | 6780 | 6770 | 492 |
| 445 | 20230726 | 115000 | 1188487520 | 6780 | 6790 | 6790 | 6780 | 444 |
| 446 | 20230726 | 114900 | 1185477000 | 6790 | 6790 | 6790 | 6790 | 179 |
| 447 | 20230726 | 114800 | 1184261590 | 6790 | 6790 | 6790 | 6790 | 0 |
| 448 | 20230726 | 114700 | 1184261590 | 6790 | 6790 | 6790 | 6790 | 3 |
| 449 | 20230726 | 114600 | 1184241220 | 6800 | 6800 | 6800 | 6800 | 39 |
| 450 | 20230726 | 114500 | 1183976020 | 6820 | 6820 | 6820 | 6820 | 13 |
| 451 | 20230726 | 114400 | 1183887360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 452 | 20230726 | 114300 | 1183887360 | 6820 | 6800 | 6820 | 6780 | 406 |
| 453 | 20230726 | 114200 | 1181131380 | 6810 | 6800 | 6810 | 6800 | 442 |
| 454 | 20230726 | 114100 | 1178124780 | 6800 | 6800 | 6800 | 6800 | 241 |
| 455 | 20230726 | 114000 | 1176485980 | 6800 | 6810 | 6810 | 6800 | 267 |
| 456 | 20230726 | 113900 | 1174668410 | 6810 | 6810 | 6810 | 6810 | 105 |
| 457 | 20230726 | 113800 | 1173953360 | 6810 | 6790 | 6810 | 6790 | 125 |
| 458 | 20230726 | 113700 | 1173102230 | 6810 | 6810 | 6810 | 6810 | 21 |
| 459 | 20230726 | 113600 | 1172959220 | 6810 | 6810 | 6810 | 6810 | 122 |
| 460 | 20230726 | 113500 | 1172128400 | 6790 | 6800 | 6800 | 6790 | 343 |
| 461 | 20230726 | 113400 | 1169796150 | 6790 | 6790 | 6790 | 6790 | 661 |
| 462 | 20230726 | 113300 | 1165307960 | 6780 | 6780 | 6780 | 6780 | 71 |
| 463 | 20230726 | 113200 | 1164826580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 464 | 20230726 | 113100 | 1164826580 | 6780 | 6780 | 6790 | 6780 | 498 |
| 465 | 20230726 | 113000 | 1161450040 | 6780 | 6780 | 6780 | 6780 | 100 |
| 466 | 20230726 | 112900 | 1160772040 | 6780 | 6780 | 6780 | 6780 | 15 |
| 467 | 20230726 | 112800 | 1160670340 | 6750 | 6770 | 6770 | 6750 | 322 |
| 468 | 20230726 | 112700 | 1158491400 | 6760 | 6760 | 6760 | 6760 | 400 |
| 469 | 20230726 | 112600 | 1155787400 | 6760 | 6760 | 6760 | 6760 | 0 |
| 470 | 20230726 | 112500 | 1155787400 | 6760 | 6760 | 6760 | 6760 | 4597 |
| 471 | 20230726 | 112400 | 1124711680 | 6760 | 6800 | 6800 | 6760 | 1692 |
| 472 | 20230726 | 112300 | 1113270860 | 6750 | 6760 | 6760 | 6750 | 5899 |
| 473 | 20230726 | 112200 | 1073451420 | 6760 | 6770 | 6770 | 6760 | 2850 |
| 474 | 20230726 | 112100 | 1054182310 | 6780 | 6780 | 6780 | 6780 | 421 |
| 475 | 20230726 | 112000 | 1051327930 | 6780 | 6780 | 6780 | 6780 | 2 |
| 476 | 20230726 | 111900 | 1051314370 | 6760 | 6750 | 6760 | 6750 | 713 |
| 477 | 20230726 | 111800 | 1046501430 | 6750 | 6770 | 6770 | 6750 | 690 |
| 478 | 20230726 | 111700 | 1041840870 | 6780 | 6790 | 6790 | 6780 | 12 |
| 479 | 20230726 | 111600 | 1041759500 | 6790 | 6790 | 6790 | 6790 | 0 |
| 480 | 20230726 | 111500 | 1041759500 | 6790 | 6770 | 6790 | 6760 | 351 |
| 481 | 20230726 | 111400 | 1039385410 | 6750 | 6770 | 6770 | 6750 | 840 |
| 482 | 20230726 | 111300 | 1033712590 | 6770 | 6770 | 6770 | 6770 | 30 |
| 483 | 20230726 | 111200 | 1033509490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 484 | 20230726 | 111100 | 1033509490 | 6780 | 6780 | 6780 | 6780 | 127 |
| 485 | 20230726 | 111000 | 1032648430 | 6800 | 6790 | 6800 | 6790 | 62 |
| 486 | 20230726 | 110900 | 1032227230 | 6770 | 6780 | 6780 | 6770 | 585 |
| 487 | 20230726 | 110800 | 1028261500 | 6750 | 6770 | 6780 | 6750 | 1366 |
| 488 | 20230726 | 110700 | 1019019850 | 6770 | 6800 | 6800 | 6770 | 303 |
| 489 | 20230726 | 110600 | 1016964880 | 6800 | 6800 | 6800 | 6800 | 546 |
| 490 | 20230726 | 110500 | 1013252080 | 6820 | 6810 | 6820 | 6800 | 599 |
| 491 | 20230726 | 110400 | 1009178610 | 6810 | 6810 | 6830 | 6810 | 224 |
| 492 | 20230726 | 110300 | 1007653150 | 6820 | 6820 | 6830 | 6820 | 335 |
| 493 | 20230726 | 110200 | 1005368440 | 6820 | 6820 | 6820 | 6820 | 0 |
| 494 | 20230726 | 110100 | 1005368440 | 6820 | 6820 | 6820 | 6820 | 50 |
| 495 | 20230726 | 110000 | 1005027440 | 6830 | 6830 | 6840 | 6830 | 996 |
| 496 | 20230726 | 105900 | 998224700 | 6830 | 6830 | 6830 | 6830 | 1 |
| 497 | 20230726 | 105800 | 998217870 | 6810 | 6830 | 6830 | 6810 | 13 |
| 498 | 20230726 | 105700 | 998129320 | 6810 | 6830 | 6830 | 6810 | 241 |
| 499 | 20230726 | 105600 | 996486920 | 6820 | 6820 | 6820 | 6820 | 720 |
| 500 | 20230726 | 105500 | 991576520 | 6820 | 6820 | 6820 | 6820 | 74 |
| 501 | 20230726 | 105400 | 991071840 | 6820 | 6830 | 6830 | 6820 | 379 |
| 502 | 20230726 | 105300 | 988483530 | 6820 | 6820 | 6820 | 6810 | 580 |
| 503 | 20230726 | 105200 | 984528430 | 6810 | 6830 | 6840 | 6810 | 359 |
| 504 | 20230726 | 105100 | 982078910 | 6830 | 6830 | 6830 | 6820 | 1293 |
| 505 | 20230726 | 105000 | 973251350 | 6830 | 6780 | 6830 | 6780 | 3390 |
| 506 | 20230726 | 104900 | 950235370 | 6770 | 6760 | 6770 | 6750 | 1345 |
| 507 | 20230726 | 104800 | 941139800 | 6760 | 6780 | 6780 | 6760 | 1724 |
| 508 | 20230726 | 104700 | 929467190 | 6780 | 6790 | 6790 | 6780 | 81 |
| 509 | 20230726 | 104600 | 928917990 | 6790 | 6790 | 6800 | 6790 | 540 |
| 510 | 20230726 | 104500 | 925251290 | 6810 | 6790 | 6810 | 6790 | 436 |
| 511 | 20230726 | 104400 | 922289650 | 6790 | 6790 | 6790 | 6790 | 609 |
| 512 | 20230726 | 104300 | 918154540 | 6810 | 6820 | 6820 | 6800 | 321 |
| 513 | 20230726 | 104200 | 915971090 | 6820 | 6810 | 6820 | 6810 | 1000 |
| 514 | 20230726 | 104100 | 909152090 | 6820 | 6790 | 6820 | 6790 | 453 |
| 515 | 20230726 | 104000 | 906072110 | 6790 | 6800 | 6800 | 6790 | 856 |
| 516 | 20230726 | 103900 | 900254590 | 6800 | 6810 | 6810 | 6800 | 363 |
| 517 | 20230726 | 103800 | 897784560 | 6810 | 6810 | 6820 | 6810 | 110 |
| 518 | 20230726 | 103700 | 897035340 | 6820 | 6830 | 6830 | 6820 | 724 |
| 519 | 20230726 | 103600 | 892094150 | 6830 | 6830 | 6830 | 6830 | 429 |
| 520 | 20230726 | 103500 | 889164080 | 6830 | 6820 | 6830 | 6820 | 397 |
| 521 | 20230726 | 103400 | 886452980 | 6830 | 6830 | 6830 | 6830 | 0 |
| 522 | 20230726 | 103300 | 886452980 | 6830 | 6820 | 6830 | 6820 | 2 |
| 523 | 20230726 | 103200 | 886439330 | 6820 | 6810 | 6820 | 6810 | 170 |
| 524 | 20230726 | 103100 | 885281530 | 6810 | 6810 | 6810 | 6810 | 101 |
| 525 | 20230726 | 103000 | 884593720 | 6830 | 6800 | 6830 | 6800 | 3597 |
| 526 | 20230726 | 102900 | 860111570 | 6810 | 6820 | 6820 | 6810 | 1444 |
| 527 | 20230726 | 102800 | 850273920 | 6820 | 6820 | 6830 | 6810 | 814 |
| 528 | 20230726 | 102700 | 844727870 | 6820 | 6840 | 6840 | 6810 | 3097 |
| 529 | 20230726 | 102600 | 823582120 | 6840 | 6830 | 6840 | 6830 | 653 |
| 530 | 20230726 | 102500 | 819122020 | 6830 | 6840 | 6840 | 6830 | 678 |
| 531 | 20230726 | 102400 | 814488840 | 6840 | 6850 | 6850 | 6840 | 213 |
| 532 | 20230726 | 102300 | 813031800 | 6850 | 6850 | 6850 | 6850 | 2438 |
| 533 | 20230726 | 102200 | 796331500 | 6860 | 6850 | 6860 | 6850 | 378 |
| 534 | 20230726 | 102100 | 793740170 | 6850 | 6880 | 6880 | 6850 | 5200 |
| 535 | 20230726 | 102000 | 758050210 | 6890 | 6870 | 6890 | 6860 | 1055 |
| 536 | 20230726 | 101900 | 750808990 | 6890 | 6890 | 6890 | 6890 | 2 |
| 537 | 20230726 | 101800 | 750795210 | 6870 | 6880 | 6880 | 6870 | 1006 |
| 538 | 20230726 | 101700 | 743873970 | 6880 | 6880 | 6880 | 6870 | 1973 |
| 539 | 20230726 | 101600 | 730318460 | 6880 | 6870 | 6890 | 6870 | 415 |
| 540 | 20230726 | 101500 | 727466890 | 6870 | 6870 | 6870 | 6860 | 63 |
| 541 | 20230726 | 101400 | 727034130 | 6850 | 6860 | 6860 | 6850 | 197 |
| 542 | 20230726 | 101300 | 725683870 | 6860 | 6850 | 6860 | 6840 | 673 |
| 543 | 20230726 | 101200 | 721078800 | 6850 | 6860 | 6860 | 6850 | 1709 |
| 544 | 20230726 | 101100 | 709356030 | 6850 | 6870 | 6870 | 6850 | 477 |
| 545 | 20230726 | 101000 | 706080500 | 6870 | 6870 | 6870 | 6870 | 212 |
| 546 | 20230726 | 100900 | 704624060 | 6870 | 6900 | 6900 | 6870 | 309 |
| 547 | 20230726 | 100800 | 702495010 | 6900 | 6920 | 6920 | 6900 | 448 |
| 548 | 20230726 | 100700 | 699403790 | 6880 | 6910 | 6910 | 6880 | 172 |
| 549 | 20230726 | 100600 | 698218420 | 6900 | 6880 | 6900 | 6880 | 1820 |
| 550 | 20230726 | 100500 | 685693900 | 6870 | 6870 | 6880 | 6870 | 1604 |
| 551 | 20230726 | 100400 | 674660420 | 6880 | 6880 | 6880 | 6880 | 205 |
| 552 | 20230726 | 100300 | 673250020 | 6880 | 6880 | 6880 | 6880 | 1 |
| 553 | 20230726 | 100200 | 673243140 | 6850 | 6850 | 6850 | 6850 | 1539 |
| 554 | 20230726 | 100100 | 662700990 | 6850 | 6850 | 6850 | 6850 | 2105 |
| 555 | 20230726 | 100000 | 648281740 | 6890 | 6870 | 6890 | 6860 | 881 |
| 556 | 20230726 | 095900 | 642233550 | 6870 | 6860 | 6870 | 6860 | 71 |
| 557 | 20230726 | 095800 | 641746480 | 6860 | 6880 | 6900 | 6860 | 5207 |
| 558 | 20230726 | 095700 | 605973730 | 6880 | 6880 | 6880 | 6880 | 51 |
| 559 | 20230726 | 095600 | 605622850 | 6870 | 6900 | 6900 | 6870 | 2650 |
| 560 | 20230726 | 095500 | 587348920 | 6910 | 6910 | 6910 | 6910 | 136 |
| 561 | 20230726 | 095400 | 586409160 | 6910 | 6910 | 6910 | 6910 | 0 |
| 562 | 20230726 | 095300 | 586409160 | 6910 | 6930 | 6930 | 6910 | 2375 |
| 563 | 20230726 | 095200 | 569960820 | 6940 | 6930 | 6940 | 6930 | 10 |
| 564 | 20230726 | 095100 | 569891450 | 6930 | 6930 | 6930 | 6930 | 62 |
| 565 | 20230726 | 095000 | 569461790 | 6930 | 6930 | 6940 | 6930 | 428 |
| 566 | 20230726 | 094900 | 566495730 | 6930 | 6960 | 6960 | 6930 | 2062 |
| 567 | 20230726 | 094800 | 552202970 | 6930 | 6930 | 6930 | 6930 | 34 |
| 568 | 20230726 | 094700 | 551967350 | 6960 | 6960 | 6960 | 6960 | 3 |
| 569 | 20230726 | 094600 | 551946470 | 6930 | 6960 | 6960 | 6930 | 804 |
| 570 | 20230726 | 094500 | 546370580 | 6930 | 6930 | 6940 | 6930 | 1370 |
| 571 | 20230726 | 094400 | 536875240 | 6930 | 6950 | 6950 | 6930 | 252 |
| 572 | 20230726 | 094300 | 535128840 | 6950 | 6950 | 6950 | 6950 | 0 |
| 573 | 20230726 | 094200 | 535128840 | 6950 | 6950 | 6950 | 6950 | 10 |
| 574 | 20230726 | 094100 | 535059340 | 6950 | 6940 | 6950 | 6940 | 1984 |
| 575 | 20230726 | 094000 | 521289140 | 6930 | 6940 | 6940 | 6930 | 365 |
| 576 | 20230726 | 093900 | 518756460 | 6940 | 6930 | 6960 | 6930 | 526 |
| 577 | 20230726 | 093800 | 515107520 | 6930 | 6930 | 6960 | 6930 | 2002 |
| 578 | 20230726 | 093700 | 501233620 | 6930 | 6950 | 6950 | 6930 | 1237 |
| 579 | 20230726 | 093600 | 492660150 | 6950 | 6920 | 6950 | 6910 | 1974 |
| 580 | 20230726 | 093500 | 478988640 | 6920 | 6920 | 6920 | 6910 | 444 |
| 581 | 20230726 | 093400 | 475918160 | 6920 | 6920 | 6920 | 6920 | 154 |
| 582 | 20230726 | 093300 | 474852480 | 6930 | 6930 | 6930 | 6930 | 822 |
| 583 | 20230726 | 093200 | 469156020 | 6930 | 6910 | 6930 | 6900 | 235 |
| 584 | 20230726 | 093100 | 467530830 | 6910 | 6950 | 6950 | 6910 | 435 |
| 585 | 20230726 | 093000 | 464519500 | 6950 | 6940 | 6950 | 6930 | 398 |
| 586 | 20230726 | 092900 | 461758650 | 6940 | 6940 | 6940 | 6910 | 2269 |
| 587 | 20230726 | 092800 | 446050930 | 6910 | 6910 | 6920 | 6890 | 1120 |
| 588 | 20230726 | 092700 | 438312640 | 6910 | 6880 | 6910 | 6860 | 6972 |
| 589 | 20230726 | 092600 | 390342270 | 6910 | 6900 | 6910 | 6890 | 3927 |
| 590 | 20230726 | 092500 | 363247920 | 6930 | 6930 | 6930 | 6900 | 245 |
| 591 | 20230726 | 092400 | 361557150 | 6920 | 6900 | 6920 | 6900 | 1147 |
| 592 | 20230726 | 092300 | 353630750 | 6910 | 6910 | 6920 | 6910 | 427 |
| 593 | 20230726 | 092200 | 350680110 | 6910 | 6940 | 6940 | 6910 | 385 |
| 594 | 20230726 | 092100 | 348011870 | 6950 | 6960 | 6960 | 6890 | 5012 |
| 595 | 20230726 | 092000 | 313368440 | 6930 | 6940 | 6970 | 6930 | 2951 |
| 596 | 20230726 | 091900 | 292903260 | 6950 | 6980 | 6980 | 6950 | 689 |
| 597 | 20230726 | 091800 | 288110570 | 6950 | 7000 | 7000 | 6950 | 831 |
| 598 | 20230726 | 091700 | 282317920 | 6980 | 6950 | 6980 | 6950 | 326 |
| 599 | 20230726 | 091600 | 280048550 | 6950 | 6930 | 6950 | 6920 | 1828 |
| 600 | 20230726 | 091500 | 267371900 | 6940 | 6950 | 6960 | 6940 | 14724 |
| 601 | 20230726 | 091400 | 165059000 | 6960 | 6980 | 6980 | 6960 | 1287 |
| 602 | 20230726 | 091300 | 156089680 | 7000 | 7010 | 7010 | 7000 | 307 |
| 603 | 20230726 | 091200 | 153938790 | 7010 | 7010 | 7010 | 7000 | 84 |
| 604 | 20230726 | 091100 | 153349960 | 7010 | 7000 | 7010 | 6970 | 4550 |
| 605 | 20230726 | 091000 | 121585220 | 6970 | 7000 | 7000 | 6960 | 503 |
| 606 | 20230726 | 090900 | 118080590 | 6970 | 6960 | 6980 | 6950 | 815 |
| 607 | 20230726 | 090800 | 112400720 | 6950 | 6950 | 6960 | 6950 | 2770 |
| 608 | 20230726 | 090700 | 93146510 | 6960 | 6960 | 6990 | 6960 | 2662 |
| 609 | 20230726 | 090600 | 74598850 | 6960 | 6990 | 7000 | 6960 | 2296 |
| 610 | 20230726 | 090500 | 58595810 | 7000 | 7000 | 7010 | 6990 | 1192 |
| 611 | 20230726 | 090400 | 50247860 | 7000 | 7030 | 7030 | 7000 | 2024 |
| 612 | 20230726 | 090300 | 36053940 | 7030 | 7040 | 7040 | 7030 | 685 |
| 613 | 20230726 | 090200 | 31233390 | 7030 | 7040 | 7040 | 7030 | 1253 |
| 614 | 20230726 | 090100 | 22423560 | 7050 | 7080 | 7080 | 7050 | 463 |
| 615 | 20230726 | 090000 | 19156300 | 7070 | 7090 | 7090 | 7070 | 2703 |