30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 2669 |
| 3 | 20230726 | 190900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20230726 | 190800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20230726 | 190700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20230726 | 190600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20230726 | 190500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20230726 | 190400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20230726 | 190300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20230726 | 190200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20230726 | 190100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20230726 | 190000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20230726 | 185900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20230726 | 185800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20230726 | 185700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20230726 | 185600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20230726 | 185500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20230726 | 185400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20230726 | 185300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20230726 | 185200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20230726 | 185100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20230726 | 185000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20230726 | 184900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20230726 | 184800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20230726 | 184700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20230726 | 184600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20230726 | 184500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20230726 | 184400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20230726 | 184300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20230726 | 184200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20230726 | 184100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20230726 | 184000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 2669 |
| 33 | 20230726 | 183900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20230726 | 183800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20230726 | 183700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20230726 | 183600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20230726 | 183500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20230726 | 183400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20230726 | 183300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20230726 | 183200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20230726 | 183100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20230726 | 183000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20230726 | 182900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20230726 | 182800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20230726 | 182700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20230726 | 182600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20230726 | 182500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20230726 | 182400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20230726 | 182300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20230726 | 182200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20230726 | 182100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20230726 | 182000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20230726 | 181900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20230726 | 181800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20230726 | 181700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20230726 | 181600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20230726 | 181500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20230726 | 181400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20230726 | 181300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20230726 | 181200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20230726 | 181100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20230726 | 181000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 2669 |
| 63 | 20230726 | 180900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20230726 | 180800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20230726 | 180700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20230726 | 180600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20230726 | 180500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20230726 | 180400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20230726 | 180300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20230726 | 180200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20230726 | 180100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20230726 | 180000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20230726 | 175900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20230726 | 175800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20230726 | 175700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20230726 | 175600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20230726 | 175500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20230726 | 175400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20230726 | 175300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20230726 | 175200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20230726 | 175100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20230726 | 175000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20230726 | 174900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20230726 | 174800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20230726 | 174700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20230726 | 174600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20230726 | 174500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20230726 | 174400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20230726 | 174300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20230726 | 174200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20230726 | 174100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20230726 | 174000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 2669 |
| 93 | 20230726 | 173900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20230726 | 173800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20230726 | 173700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20230726 | 173600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20230726 | 173500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20230726 | 173400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20230726 | 173300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20230726 | 173200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20230726 | 173100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20230726 | 173000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20230726 | 172900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20230726 | 172800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20230726 | 172700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20230726 | 172600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20230726 | 172500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20230726 | 172400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20230726 | 172300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20230726 | 172200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20230726 | 172100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20230726 | 172000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20230726 | 171900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20230726 | 171800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20230726 | 171700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20230726 | 171600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20230726 | 171500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20230726 | 171400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20230726 | 171300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20230726 | 171200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20230726 | 171100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20230726 | 171000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 2669 |
| 123 | 20230726 | 170900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20230726 | 170800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20230726 | 170700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20230726 | 170600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20230726 | 170500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20230726 | 170400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20230726 | 170300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20230726 | 170200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20230726 | 170100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20230726 | 170000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20230726 | 165900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20230726 | 165800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20230726 | 165700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20230726 | 165600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20230726 | 165500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20230726 | 165400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20230726 | 165300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20230726 | 165200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20230726 | 165100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20230726 | 165000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20230726 | 164900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20230726 | 164800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20230726 | 164700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20230726 | 164600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20230726 | 164500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20230726 | 164400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20230726 | 164300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20230726 | 164200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20230726 | 164100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20230726 | 164000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 2669 |
| 153 | 20230726 | 163900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20230726 | 163800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20230726 | 163700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20230726 | 163600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20230726 | 163500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20230726 | 163400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20230726 | 163300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20230726 | 163200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20230726 | 163100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20230726 | 163000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20230726 | 162900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20230726 | 162800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20230726 | 162700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20230726 | 162600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20230726 | 162500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20230726 | 162400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20230726 | 162300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20230726 | 162200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20230726 | 162100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20230726 | 162000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20230726 | 161900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20230726 | 161800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20230726 | 161700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20230726 | 161600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20230726 | 161500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20230726 | 161400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20230726 | 161300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20230726 | 161200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20230726 | 161100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20230726 | 161000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 2669 |
| 183 | 20230726 | 160900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20230726 | 160800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20230726 | 160700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20230726 | 160600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20230726 | 160500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20230726 | 160400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20230726 | 160300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20230726 | 160200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20230726 | 160100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20230726 | 160000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20230726 | 155900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20230726 | 155800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20230726 | 155700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20230726 | 155600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20230726 | 155500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20230726 | 155400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20230726 | 155300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20230726 | 155200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20230726 | 155100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20230726 | 155000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20230726 | 154900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20230726 | 154800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20230726 | 154700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20230726 | 154600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20230726 | 154500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20230726 | 154400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20230726 | 154300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20230726 | 154200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20230726 | 154100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20230726 | 154000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 2669 |
| 213 | 20230726 | 153900 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20230726 | 153800 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20230726 | 153700 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20230726 | 153600 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20230726 | 153500 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20230726 | 153400 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 219 | 20230726 | 153300 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 220 | 20230726 | 153200 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 221 | 20230726 | 153100 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 0 |
| 222 | 20230726 | 153000 | 2447955200 | 6980 | 6980 | 6980 | 6980 | 2669 |
| 223 | 20230726 | 152900 | 2429325580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 224 | 20230726 | 152800 | 2429325580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 225 | 20230726 | 152700 | 2429325580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 226 | 20230726 | 152600 | 2429325580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 227 | 20230726 | 152500 | 2429325580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 228 | 20230726 | 152400 | 2429325580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 229 | 20230726 | 152300 | 2429325580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 230 | 20230726 | 152200 | 2429325580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 231 | 20230726 | 152100 | 2429325580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 232 | 20230726 | 152000 | 2429325580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 233 | 20230726 | 151900 | 2429325580 | 6980 | 6930 | 7000 | 6850 | 4825 |
| 234 | 20230726 | 151800 | 2395633180 | 6930 | 6840 | 6940 | 6830 | 2451 |
| 235 | 20230726 | 151700 | 2378792430 | 6880 | 6880 | 6880 | 6880 | 536 |
| 236 | 20230726 | 151600 | 2375104750 | 6880 | 6880 | 6880 | 6880 | 0 |
| 237 | 20230726 | 151500 | 2375104750 | 6880 | 6850 | 6880 | 6830 | 738 |
| 238 | 20230726 | 151400 | 2370061060 | 6850 | 6860 | 6870 | 6850 | 1551 |
| 239 | 20230726 | 151300 | 2359420520 | 6860 | 6860 | 6880 | 6860 | 794 |
| 240 | 20230726 | 151200 | 2353970920 | 6830 | 6830 | 6860 | 6830 | 1054 |
| 241 | 20230726 | 151100 | 2346770030 | 6830 | 6860 | 6860 | 6830 | 157 |
| 242 | 20230726 | 151000 | 2345695020 | 6860 | 6860 | 6860 | 6810 | 89 |
| 243 | 20230726 | 150900 | 2345084730 | 6840 | 6800 | 6840 | 6800 | 1384 |
| 244 | 20230726 | 150800 | 2335626670 | 6800 | 6810 | 6810 | 6800 | 2331 |
| 245 | 20230726 | 150700 | 2319758110 | 6810 | 6820 | 6830 | 6810 | 697 |
| 246 | 20230726 | 150600 | 2315011200 | 6820 | 6820 | 6820 | 6820 | 294 |
| 247 | 20230726 | 150500 | 2313006120 | 6830 | 6840 | 6840 | 6830 | 1610 |
| 248 | 20230726 | 150400 | 2302004760 | 6840 | 6860 | 6860 | 6840 | 155 |
| 249 | 20230726 | 150300 | 2300942700 | 6850 | 6860 | 6860 | 6850 | 708 |
| 250 | 20230726 | 150200 | 2296087320 | 6860 | 6880 | 6880 | 6860 | 213 |
| 251 | 20230726 | 150100 | 2294625190 | 6880 | 6860 | 6880 | 6860 | 372 |
| 252 | 20230726 | 150000 | 2292069260 | 6860 | 6870 | 6870 | 6840 | 2087 |
| 253 | 20230726 | 145900 | 2277737030 | 6870 | 6870 | 6870 | 6870 | 200 |
| 254 | 20230726 | 145800 | 2276363030 | 6860 | 6880 | 6890 | 6860 | 604 |
| 255 | 20230726 | 145700 | 2272207010 | 6860 | 6850 | 6870 | 6850 | 1053 |
| 256 | 20230726 | 145600 | 2264975680 | 6850 | 6850 | 6850 | 6850 | 1098 |
| 257 | 20230726 | 145500 | 2257454380 | 6850 | 6860 | 6860 | 6850 | 252 |
| 258 | 20230726 | 145400 | 2255726160 | 6860 | 6870 | 6870 | 6860 | 85 |
| 259 | 20230726 | 145300 | 2255142310 | 6880 | 6880 | 6880 | 6880 | 2 |
| 260 | 20230726 | 145200 | 2255128550 | 6880 | 6870 | 6890 | 6870 | 43 |
| 261 | 20230726 | 145100 | 2254832870 | 6870 | 6850 | 6870 | 6850 | 396 |
| 262 | 20230726 | 145000 | 2252115000 | 6840 | 6840 | 6840 | 6840 | 181 |
| 263 | 20230726 | 144900 | 2250876960 | 6840 | 6850 | 6860 | 6840 | 224 |
| 264 | 20230726 | 144800 | 2249342460 | 6850 | 6850 | 6850 | 6850 | 1520 |
| 265 | 20230726 | 144700 | 2238930460 | 6850 | 6820 | 6850 | 6820 | 4873 |
| 266 | 20230726 | 144600 | 2205593640 | 6840 | 6820 | 6840 | 6820 | 865 |
| 267 | 20230726 | 144500 | 2199679340 | 6840 | 6830 | 6840 | 6830 | 1853 |
| 268 | 20230726 | 144400 | 2187006140 | 6820 | 6820 | 6820 | 6820 | 1 |
| 269 | 20230726 | 144300 | 2186999320 | 6820 | 6820 | 6820 | 6820 | 27 |
| 270 | 20230726 | 144200 | 2186815180 | 6820 | 6830 | 6830 | 6820 | 636 |
| 271 | 20230726 | 144100 | 2182471600 | 6850 | 6860 | 6860 | 6850 | 526 |
| 272 | 20230726 | 144000 | 2178866500 | 6860 | 6860 | 6860 | 6860 | 286 |
| 273 | 20230726 | 143900 | 2176904540 | 6870 | 6870 | 6870 | 6870 | 429 |
| 274 | 20230726 | 143800 | 2173957310 | 6890 | 6890 | 6890 | 6890 | 6 |
| 275 | 20230726 | 143700 | 2173915970 | 6880 | 6900 | 6900 | 6880 | 82 |
| 276 | 20230726 | 143600 | 2173351170 | 6900 | 6870 | 6900 | 6870 | 1416 |
| 277 | 20230726 | 143500 | 2163607020 | 6880 | 6870 | 6880 | 6870 | 64 |
| 278 | 20230726 | 143400 | 2163167300 | 6870 | 6870 | 6880 | 6830 | 603 |
| 279 | 20230726 | 143300 | 2159039240 | 6870 | 6860 | 6880 | 6850 | 876 |
| 280 | 20230726 | 143200 | 2153022760 | 6850 | 6860 | 6860 | 6850 | 206 |
| 281 | 20230726 | 143100 | 2151609660 | 6870 | 6870 | 6870 | 6870 | 1 |
| 282 | 20230726 | 143000 | 2151602790 | 6870 | 6860 | 6870 | 6860 | 18 |
| 283 | 20230726 | 142900 | 2151479290 | 6860 | 6870 | 6870 | 6860 | 100 |
| 284 | 20230726 | 142800 | 2150793280 | 6880 | 6880 | 6880 | 6880 | 65 |
| 285 | 20230726 | 142700 | 2150346080 | 6890 | 6880 | 6890 | 6880 | 51 |
| 286 | 20230726 | 142600 | 2149994720 | 6870 | 6860 | 6870 | 6860 | 351 |
| 287 | 20230726 | 142500 | 2147583850 | 6870 | 6870 | 6870 | 6870 | 0 |
| 288 | 20230726 | 142400 | 2147583850 | 6870 | 6840 | 6870 | 6840 | 854 |
| 289 | 20230726 | 142300 | 2141729440 | 6840 | 6840 | 6840 | 6840 | 230 |
| 290 | 20230726 | 142200 | 2140156240 | 6840 | 6850 | 6850 | 6840 | 277 |
| 291 | 20230726 | 142100 | 2138260540 | 6860 | 6870 | 6870 | 6860 | 56 |
| 292 | 20230726 | 142000 | 2137876340 | 6860 | 6860 | 6860 | 6860 | 507 |
| 293 | 20230726 | 141900 | 2134398320 | 6830 | 6840 | 6840 | 6830 | 500 |
| 294 | 20230726 | 141800 | 2130979400 | 6860 | 6860 | 6860 | 6860 | 999 |
| 295 | 20230726 | 141700 | 2124126260 | 6860 | 6830 | 6860 | 6810 | 3007 |
| 296 | 20230726 | 141600 | 2103539880 | 6810 | 6830 | 6840 | 6810 | 1296 |
| 297 | 20230726 | 141500 | 2094697220 | 6840 | 6830 | 6840 | 6810 | 762 |
| 298 | 20230726 | 141400 | 2089491760 | 6830 | 6820 | 6830 | 6820 | 761 |
| 299 | 20230726 | 141300 | 2084296720 | 6830 | 6830 | 6830 | 6830 | 146 |
| 300 | 20230726 | 141200 | 2083299540 | 6830 | 6830 | 6830 | 6830 | 4 |
| 301 | 20230726 | 141100 | 2083272220 | 6830 | 6830 | 6830 | 6830 | 100 |
| 302 | 20230726 | 141000 | 2082589220 | 6830 | 6820 | 6830 | 6820 | 141 |
| 303 | 20230726 | 140900 | 2081627550 | 6820 | 6800 | 6820 | 6800 | 1798 |
| 304 | 20230726 | 140800 | 2069388810 | 6780 | 6780 | 6780 | 6780 | 116 |
| 305 | 20230726 | 140700 | 2068602330 | 6780 | 6790 | 6790 | 6770 | 90 |
| 306 | 20230726 | 140600 | 2067992610 | 6770 | 6810 | 6810 | 6770 | 721 |
| 307 | 20230726 | 140500 | 2063103200 | 6780 | 6810 | 6810 | 6780 | 1095 |
| 308 | 20230726 | 140400 | 2055676280 | 6820 | 6820 | 6820 | 6800 | 7952 |
| 309 | 20230726 | 140300 | 2001448850 | 6820 | 6780 | 6820 | 6780 | 2979 |
| 310 | 20230726 | 140200 | 1981180590 | 6790 | 6760 | 6790 | 6760 | 2300 |
| 311 | 20230726 | 140100 | 1965611420 | 6760 | 6740 | 6780 | 6740 | 1081 |
| 312 | 20230726 | 140000 | 1958303060 | 6760 | 6750 | 6780 | 6740 | 3084 |
| 313 | 20230726 | 135900 | 1937494280 | 6760 | 6790 | 6790 | 6760 | 2528 |
| 314 | 20230726 | 135800 | 1920400540 | 6790 | 6780 | 6790 | 6780 | 550 |
| 315 | 20230726 | 135700 | 1916667540 | 6790 | 6800 | 6800 | 6790 | 14 |
| 316 | 20230726 | 135600 | 1916572380 | 6800 | 6820 | 6820 | 6790 | 7086 |
| 317 | 20230726 | 135500 | 1868387460 | 6820 | 6810 | 6830 | 6800 | 563 |
| 318 | 20230726 | 135400 | 1864554650 | 6810 | 6830 | 6830 | 6810 | 4974 |
| 319 | 20230726 | 135300 | 1830647030 | 6840 | 6850 | 6850 | 6840 | 476 |
| 320 | 20230726 | 135200 | 1827391040 | 6860 | 6860 | 6860 | 6860 | 23 |
| 321 | 20230726 | 135100 | 1827233260 | 6870 | 6870 | 6870 | 6870 | 828 |
| 322 | 20230726 | 135000 | 1821544900 | 6870 | 6840 | 6870 | 6840 | 1584 |
| 323 | 20230726 | 134900 | 1810698820 | 6840 | 6840 | 6840 | 6840 | 11 |
| 324 | 20230726 | 134800 | 1810623580 | 6830 | 6830 | 6830 | 6830 | 1020 |
| 325 | 20230726 | 134700 | 1803656980 | 6830 | 6850 | 6850 | 6830 | 3037 |
| 326 | 20230726 | 134600 | 1782858970 | 6850 | 6850 | 6850 | 6850 | 560 |
| 327 | 20230726 | 134500 | 1779022970 | 6850 | 6850 | 6850 | 6840 | 1987 |
| 328 | 20230726 | 134400 | 1765412030 | 6850 | 6850 | 6850 | 6850 | 379 |
| 329 | 20230726 | 134300 | 1762815880 | 6850 | 6850 | 6850 | 6850 | 0 |
| 330 | 20230726 | 134200 | 1762815880 | 6850 | 6850 | 6850 | 6850 | 21 |
| 331 | 20230726 | 134100 | 1762672030 | 6840 | 6840 | 6840 | 6840 | 0 |
| 332 | 20230726 | 134000 | 1762672030 | 6840 | 6860 | 6860 | 6840 | 4492 |
| 333 | 20230726 | 133900 | 1731928400 | 6860 | 6860 | 6860 | 6860 | 1 |
| 334 | 20230726 | 133800 | 1731921540 | 6860 | 6860 | 6860 | 6860 | 10 |
| 335 | 20230726 | 133700 | 1731852940 | 6860 | 6860 | 6860 | 6860 | 322 |
| 336 | 20230726 | 133600 | 1729644020 | 6860 | 6860 | 6860 | 6860 | 503 |
| 337 | 20230726 | 133500 | 1726193440 | 6870 | 6900 | 6900 | 6870 | 1848 |
| 338 | 20230726 | 133400 | 1713496110 | 6920 | 6920 | 6920 | 6920 | 8 |
| 339 | 20230726 | 133300 | 1713440750 | 6920 | 6910 | 6920 | 6880 | 483 |
| 340 | 20230726 | 133200 | 1710116250 | 6870 | 6880 | 6880 | 6870 | 200 |
| 341 | 20230726 | 133100 | 1708742050 | 6870 | 6910 | 6910 | 6870 | 23 |
| 342 | 20230726 | 133000 | 1708583560 | 6910 | 6910 | 6910 | 6910 | 271 |
| 343 | 20230726 | 132900 | 1706710950 | 6850 | 6860 | 6860 | 6850 | 773 |
| 344 | 20230726 | 132800 | 1701409790 | 6880 | 6900 | 6900 | 6840 | 4061 |
| 345 | 20230726 | 132700 | 1673560450 | 6920 | 6920 | 6920 | 6920 | 0 |
| 346 | 20230726 | 132600 | 1673560450 | 6920 | 6920 | 6920 | 6920 | 70 |
| 347 | 20230726 | 132500 | 1673076050 | 6920 | 6910 | 6920 | 6850 | 2399 |
| 348 | 20230726 | 132400 | 1656590890 | 6910 | 6930 | 6940 | 6910 | 804 |
| 349 | 20230726 | 132300 | 1651017260 | 6930 | 6930 | 6930 | 6930 | 1 |
| 350 | 20230726 | 132200 | 1651010330 | 6930 | 6930 | 6930 | 6930 | 665 |
| 351 | 20230726 | 132100 | 1646401880 | 6930 | 6930 | 6930 | 6930 | 0 |
| 352 | 20230726 | 132000 | 1646401880 | 6930 | 6930 | 6930 | 6930 | 40 |
| 353 | 20230726 | 131900 | 1646124680 | 6930 | 6930 | 6930 | 6930 | 310 |
| 354 | 20230726 | 131800 | 1643976380 | 6920 | 6900 | 6920 | 6900 | 322 |
| 355 | 20230726 | 131700 | 1641748340 | 6900 | 6900 | 6900 | 6900 | 30 |
| 356 | 20230726 | 131600 | 1641541340 | 6900 | 6880 | 6900 | 6870 | 965 |
| 357 | 20230726 | 131500 | 1634889580 | 6880 | 6870 | 6900 | 6870 | 444 |
| 358 | 20230726 | 131400 | 1631836380 | 6870 | 6890 | 6890 | 6870 | 227 |
| 359 | 20230726 | 131300 | 1630273730 | 6890 | 6870 | 6890 | 6870 | 1118 |
| 360 | 20230726 | 131200 | 1622592710 | 6860 | 6870 | 6870 | 6860 | 280 |
| 361 | 20230726 | 131100 | 1620671470 | 6900 | 6860 | 6900 | 6860 | 63 |
| 362 | 20230726 | 131000 | 1620239210 | 6860 | 6860 | 6900 | 6860 | 1614 |
| 363 | 20230726 | 130900 | 1609155050 | 6860 | 6870 | 6870 | 6860 | 863 |
| 364 | 20230726 | 130800 | 1603228740 | 6880 | 6880 | 6900 | 6880 | 2654 |
| 365 | 20230726 | 130700 | 1584969180 | 6880 | 6900 | 6900 | 6880 | 342 |
| 366 | 20230726 | 130600 | 1582615210 | 6900 | 6900 | 6900 | 6900 | 0 |
| 367 | 20230726 | 130500 | 1582615210 | 6900 | 6880 | 6900 | 6880 | 1911 |
| 368 | 20230726 | 130400 | 1569465480 | 6890 | 6900 | 6900 | 6890 | 5645 |
| 369 | 20230726 | 130300 | 1530528530 | 6910 | 6910 | 6910 | 6910 | 51 |
| 370 | 20230726 | 130200 | 1530176120 | 6910 | 6910 | 6910 | 6910 | 5 |
| 371 | 20230726 | 130100 | 1530141570 | 6910 | 6910 | 6910 | 6910 | 2551 |
| 372 | 20230726 | 130000 | 1512514160 | 6910 | 6910 | 6910 | 6910 | 19 |
| 373 | 20230726 | 125900 | 1512382870 | 6910 | 6910 | 6910 | 6910 | 0 |
| 374 | 20230726 | 125800 | 1512382870 | 6910 | 6930 | 6930 | 6910 | 520 |
| 375 | 20230726 | 125700 | 1508787670 | 6930 | 6920 | 6930 | 6920 | 809 |
| 376 | 20230726 | 125600 | 1503189290 | 6920 | 6920 | 6920 | 6910 | 440 |
| 377 | 20230726 | 125500 | 1500148380 | 6920 | 6930 | 6930 | 6920 | 114 |
| 378 | 20230726 | 125400 | 1499359350 | 6920 | 6910 | 6930 | 6910 | 958 |
| 379 | 20230726 | 125300 | 1492736320 | 6910 | 6910 | 6910 | 6910 | 1934 |
| 380 | 20230726 | 125200 | 1479372380 | 6910 | 6920 | 6920 | 6910 | 2695 |
| 381 | 20230726 | 125100 | 1460744740 | 6920 | 6910 | 6920 | 6910 | 26 |
| 382 | 20230726 | 125000 | 1460565010 | 6920 | 6920 | 6920 | 6920 | 2 |
| 383 | 20230726 | 124900 | 1460551170 | 6920 | 6910 | 6920 | 6910 | 403 |
| 384 | 20230726 | 124800 | 1457766410 | 6900 | 6910 | 6910 | 6900 | 2491 |
| 385 | 20230726 | 124700 | 1440558630 | 6910 | 6920 | 6920 | 6910 | 149 |
| 386 | 20230726 | 124600 | 1439528150 | 6910 | 6910 | 6910 | 6910 | 503 |
| 387 | 20230726 | 124500 | 1436052420 | 6920 | 6930 | 6930 | 6910 | 454 |
| 388 | 20230726 | 124400 | 1432912040 | 6910 | 6920 | 6920 | 6910 | 902 |
| 389 | 20230726 | 124300 | 1426678200 | 6910 | 6930 | 6930 | 6910 | 1247 |
| 390 | 20230726 | 124200 | 1418059420 | 6930 | 6920 | 6930 | 6920 | 70 |
| 391 | 20230726 | 124100 | 1417574920 | 6920 | 6940 | 6940 | 6920 | 1335 |
| 392 | 20230726 | 124000 | 1408336340 | 6930 | 6920 | 6940 | 6920 | 264 |
| 393 | 20230726 | 123900 | 1406509200 | 6930 | 6930 | 6930 | 6920 | 1070 |
| 394 | 20230726 | 123800 | 1399104560 | 6930 | 6930 | 6930 | 6920 | 471 |
| 395 | 20230726 | 123700 | 1395842550 | 6930 | 6930 | 6930 | 6930 | 169 |
| 396 | 20230726 | 123600 | 1394671380 | 6930 | 6940 | 6940 | 6930 | 28 |
| 397 | 20230726 | 123500 | 1394477220 | 6920 | 6940 | 6940 | 6920 | 616 |
| 398 | 20230726 | 123400 | 1390212170 | 6940 | 6930 | 6940 | 6930 | 1797 |
| 399 | 20230726 | 123300 | 1377758820 | 6950 | 6950 | 6950 | 6940 | 67 |
| 400 | 20230726 | 123200 | 1377293580 | 6950 | 6950 | 6950 | 6940 | 250 |
| 401 | 20230726 | 123100 | 1375558280 | 6950 | 6950 | 6950 | 6950 | 260 |
| 402 | 20230726 | 123000 | 1373751280 | 6970 | 6950 | 6970 | 6930 | 67 |
| 403 | 20230726 | 122900 | 1373285600 | 6930 | 6930 | 6930 | 6930 | 0 |
| 404 | 20230726 | 122800 | 1373285600 | 6930 | 6970 | 6970 | 6930 | 4584 |
| 405 | 20230726 | 122700 | 1341456410 | 6970 | 6970 | 6970 | 6970 | 7 |
| 406 | 20230726 | 122600 | 1341407620 | 6950 | 6950 | 6950 | 6950 | 14 |
| 407 | 20230726 | 122500 | 1341310320 | 6990 | 7010 | 7010 | 6950 | 3776 |
| 408 | 20230726 | 122400 | 1314983240 | 7000 | 6990 | 7000 | 6990 | 124 |
| 409 | 20230726 | 122300 | 1314116250 | 6990 | 6980 | 6990 | 6980 | 214 |
| 410 | 20230726 | 122200 | 1312621690 | 6980 | 6990 | 6990 | 6980 | 318 |
| 411 | 20230726 | 122100 | 1310401930 | 6980 | 6980 | 6980 | 6980 | 41 |
| 412 | 20230726 | 122000 | 1310115750 | 6990 | 6990 | 6990 | 6980 | 1060 |
| 413 | 20230726 | 121900 | 1302709320 | 6990 | 7000 | 7000 | 6990 | 16 |
| 414 | 20230726 | 121800 | 1302597380 | 7010 | 6990 | 7010 | 6990 | 5 |
| 415 | 20230726 | 121700 | 1302562410 | 7010 | 7010 | 7010 | 7010 | 301 |
| 416 | 20230726 | 121600 | 1300452400 | 7000 | 7000 | 7000 | 7000 | 197 |
| 417 | 20230726 | 121500 | 1299073400 | 7000 | 7000 | 7020 | 7000 | 405 |
| 418 | 20230726 | 121400 | 1296238290 | 7020 | 7010 | 7020 | 7010 | 40 |
| 419 | 20230726 | 121300 | 1295957810 | 7000 | 7000 | 7000 | 7000 | 850 |
| 420 | 20230726 | 121200 | 1290007810 | 7020 | 7020 | 7020 | 7020 | 0 |
| 421 | 20230726 | 121100 | 1290007810 | 7020 | 7020 | 7020 | 7020 | 27 |
| 422 | 20230726 | 121000 | 1289818270 | 7020 | 7010 | 7020 | 7000 | 803 |
| 423 | 20230726 | 120900 | 1284191030 | 7010 | 7000 | 7010 | 7000 | 16 |
| 424 | 20230726 | 120800 | 1284079000 | 7000 | 7000 | 7000 | 7000 | 13 |
| 425 | 20230726 | 120700 | 1283988000 | 6990 | 6990 | 6990 | 6990 | 16 |
| 426 | 20230726 | 120600 | 1283876160 | 7000 | 7000 | 7000 | 7000 | 1014 |
| 427 | 20230726 | 120500 | 1276778160 | 7000 | 7000 | 7000 | 7000 | 0 |
| 428 | 20230726 | 120400 | 1276778160 | 7000 | 7010 | 7010 | 7000 | 1057 |
| 429 | 20230726 | 120300 | 1269372540 | 7010 | 7020 | 7020 | 7010 | 34 |
| 430 | 20230726 | 120200 | 1269134160 | 7030 | 7030 | 7030 | 7030 | 0 |
| 431 | 20230726 | 120100 | 1269134160 | 7030 | 7040 | 7040 | 7030 | 407 |
| 432 | 20230726 | 120000 | 1266272780 | 7040 | 7040 | 7050 | 7030 | 634 |
| 433 | 20230726 | 115900 | 1261812710 | 7030 | 7030 | 7030 | 7030 | 0 |
| 434 | 20230726 | 115800 | 1261812710 | 7030 | 7010 | 7030 | 7010 | 906 |
| 435 | 20230726 | 115700 | 1255448160 | 7020 | 7020 | 7020 | 7020 | 34 |
| 436 | 20230726 | 115600 | 1255209480 | 7010 | 7010 | 7010 | 7010 | 0 |
| 437 | 20230726 | 115500 | 1255209480 | 7010 | 7020 | 7020 | 7010 | 1257 |
| 438 | 20230726 | 115400 | 1246395730 | 7030 | 7030 | 7030 | 7030 | 53 |
| 439 | 20230726 | 115300 | 1246023140 | 7030 | 7030 | 7030 | 7030 | 0 |
| 440 | 20230726 | 115200 | 1246023140 | 7030 | 7010 | 7030 | 7010 | 61 |
| 441 | 20230726 | 115100 | 1245595510 | 7010 | 7030 | 7030 | 7010 | 6 |
| 442 | 20230726 | 115000 | 1245553430 | 7020 | 7020 | 7020 | 7020 | 0 |
| 443 | 20230726 | 114900 | 1245553430 | 7020 | 7020 | 7020 | 7020 | 188 |
| 444 | 20230726 | 114800 | 1244233670 | 7040 | 7040 | 7040 | 7020 | 60 |
| 445 | 20230726 | 114700 | 1243812270 | 7020 | 7020 | 7040 | 7020 | 939 |
| 446 | 20230726 | 114600 | 1237220470 | 7020 | 7040 | 7040 | 7020 | 1906 |
| 447 | 20230726 | 114500 | 1223840160 | 7040 | 7040 | 7050 | 7040 | 67 |
| 448 | 20230726 | 114400 | 1223368410 | 7020 | 7040 | 7040 | 7020 | 342 |
| 449 | 20230726 | 114300 | 1220964750 | 7050 | 7050 | 7050 | 7040 | 262 |
| 450 | 20230726 | 114200 | 1219118710 | 7050 | 7050 | 7050 | 7050 | 140 |
| 451 | 20230726 | 114100 | 1218131710 | 7050 | 7060 | 7060 | 7050 | 300 |
| 452 | 20230726 | 114000 | 1216015890 | 7070 | 7060 | 7070 | 7060 | 741 |
| 453 | 20230726 | 113900 | 1210783560 | 7060 | 7060 | 7060 | 7060 | 96 |
| 454 | 20230726 | 113800 | 1210105800 | 7050 | 7070 | 7070 | 7050 | 9 |
| 455 | 20230726 | 113700 | 1210042190 | 7070 | 7070 | 7070 | 7070 | 104 |
| 456 | 20230726 | 113600 | 1209306910 | 7070 | 7060 | 7070 | 7060 | 844 |
| 457 | 20230726 | 113500 | 1203347240 | 7060 | 7060 | 7060 | 7060 | 449 |
| 458 | 20230726 | 113400 | 1200177300 | 7060 | 7060 | 7060 | 7060 | 20 |
| 459 | 20230726 | 113300 | 1200036100 | 7060 | 7060 | 7060 | 7060 | 0 |
| 460 | 20230726 | 113200 | 1200036100 | 7060 | 7040 | 7070 | 7040 | 583 |
| 461 | 20230726 | 113100 | 1195917980 | 7050 | 7040 | 7050 | 7040 | 759 |
| 462 | 20230726 | 113000 | 1190573050 | 7050 | 7050 | 7050 | 7050 | 166 |
| 463 | 20230726 | 112900 | 1189402750 | 7050 | 7040 | 7060 | 7040 | 1111 |
| 464 | 20230726 | 112800 | 1181564260 | 7040 | 7050 | 7050 | 7040 | 91 |
| 465 | 20230726 | 112700 | 1180923520 | 7050 | 7040 | 7060 | 7040 | 372 |
| 466 | 20230726 | 112600 | 1178299700 | 7050 | 7030 | 7050 | 7030 | 755 |
| 467 | 20230726 | 112500 | 1172986950 | 7030 | 7030 | 7030 | 7030 | 1478 |
| 468 | 20230726 | 112400 | 1162596610 | 7030 | 7030 | 7030 | 7030 | 43 |
| 469 | 20230726 | 112300 | 1162294320 | 7030 | 7040 | 7040 | 7030 | 47 |
| 470 | 20230726 | 112200 | 1161963520 | 7050 | 7030 | 7050 | 7030 | 21 |
| 471 | 20230726 | 112100 | 1161815830 | 7050 | 7030 | 7050 | 7030 | 530 |
| 472 | 20230726 | 112000 | 1158083070 | 7030 | 7040 | 7040 | 7030 | 102 |
| 473 | 20230726 | 111900 | 1157366000 | 7000 | 7040 | 7040 | 7000 | 1297 |
| 474 | 20230726 | 111800 | 1148284480 | 7040 | 7040 | 7040 | 7020 | 90 |
| 475 | 20230726 | 111700 | 1147652260 | 7050 | 7050 | 7050 | 7050 | 20 |
| 476 | 20230726 | 111600 | 1147511260 | 7060 | 7060 | 7060 | 7060 | 0 |
| 477 | 20230726 | 111500 | 1147511260 | 7060 | 7060 | 7060 | 7060 | 148 |
| 478 | 20230726 | 111400 | 1146466380 | 7020 | 7060 | 7070 | 7020 | 212 |
| 479 | 20230726 | 111300 | 1144971660 | 7060 | 7070 | 7070 | 7060 | 52 |
| 480 | 20230726 | 111200 | 1144604490 | 7070 | 7070 | 7070 | 7070 | 338 |
| 481 | 20230726 | 111100 | 1142214830 | 7020 | 7020 | 7020 | 7020 | 13 |
| 482 | 20230726 | 111000 | 1142123570 | 7010 | 7050 | 7050 | 7010 | 300 |
| 483 | 20230726 | 110900 | 1140011010 | 7050 | 7050 | 7050 | 7050 | 93 |
| 484 | 20230726 | 110800 | 1139355360 | 7050 | 7040 | 7050 | 7040 | 55 |
| 485 | 20230726 | 110700 | 1138967860 | 7040 | 7040 | 7040 | 7030 | 104 |
| 486 | 20230726 | 110600 | 1138236720 | 7030 | 7040 | 7040 | 7030 | 408 |
| 487 | 20230726 | 110500 | 1135365220 | 7040 | 7040 | 7040 | 7040 | 192 |
| 488 | 20230726 | 110400 | 1134013540 | 7040 | 7040 | 7040 | 7040 | 55 |
| 489 | 20230726 | 110300 | 1133626340 | 7050 | 7050 | 7050 | 7050 | 330 |
| 490 | 20230726 | 110200 | 1131299840 | 7050 | 7050 | 7050 | 7050 | 1 |
| 491 | 20230726 | 110100 | 1131292790 | 7050 | 7030 | 7050 | 7010 | 255 |
| 492 | 20230726 | 110000 | 1129498590 | 7080 | 7030 | 7080 | 7030 | 708 |
| 493 | 20230726 | 105900 | 1124502230 | 7020 | 7030 | 7030 | 7010 | 537 |
| 494 | 20230726 | 105800 | 1120737440 | 7030 | 7020 | 7030 | 7000 | 202 |
| 495 | 20230726 | 105700 | 1119319790 | 7000 | 7050 | 7050 | 7000 | 882 |
| 496 | 20230726 | 105600 | 1113126900 | 7050 | 7030 | 7050 | 7020 | 915 |
| 497 | 20230726 | 105500 | 1106686330 | 7030 | 7030 | 7030 | 7030 | 155 |
| 498 | 20230726 | 105400 | 1105596680 | 7020 | 7020 | 7020 | 7020 | 0 |
| 499 | 20230726 | 105300 | 1105596680 | 7020 | 7020 | 7020 | 7020 | 101 |
| 500 | 20230726 | 105200 | 1104887660 | 6980 | 7000 | 7000 | 6980 | 2348 |
| 501 | 20230726 | 105100 | 1088451880 | 7000 | 6990 | 7000 | 6990 | 1120 |
| 502 | 20230726 | 105000 | 1080614770 | 6940 | 6950 | 6950 | 6940 | 180 |
| 503 | 20230726 | 104900 | 1079364570 | 6950 | 6960 | 6990 | 6950 | 472 |
| 504 | 20230726 | 104800 | 1076081080 | 6980 | 6980 | 6980 | 6980 | 267 |
| 505 | 20230726 | 104700 | 1074217420 | 6950 | 6960 | 6980 | 6940 | 1384 |
| 506 | 20230726 | 104600 | 1064584710 | 6970 | 6950 | 6970 | 6940 | 640 |
| 507 | 20230726 | 104500 | 1060137730 | 6950 | 6950 | 6980 | 6950 | 1932 |
| 508 | 20230726 | 104400 | 1046698150 | 6950 | 6960 | 6960 | 6950 | 333 |
| 509 | 20230726 | 104300 | 1044383570 | 6980 | 6980 | 6980 | 6980 | 20 |
| 510 | 20230726 | 104200 | 1044243970 | 7000 | 7010 | 7010 | 6980 | 151 |
| 511 | 20230726 | 104100 | 1043188470 | 7030 | 7030 | 7030 | 7030 | 2 |
| 512 | 20230726 | 104000 | 1043174410 | 6970 | 7030 | 7030 | 6970 | 152 |
| 513 | 20230726 | 103900 | 1042107050 | 6970 | 7000 | 7030 | 6970 | 2560 |
| 514 | 20230726 | 103800 | 1024202630 | 7010 | 7030 | 7030 | 7000 | 103 |
| 515 | 20230726 | 103700 | 1023480950 | 7030 | 7000 | 7040 | 7000 | 82 |
| 516 | 20230726 | 103600 | 1022906810 | 7000 | 7020 | 7040 | 7000 | 695 |
| 517 | 20230726 | 103500 | 1018029530 | 7020 | 6990 | 7020 | 6950 | 3930 |
| 518 | 20230726 | 103400 | 990520770 | 6990 | 7000 | 7000 | 6980 | 2330 |
| 519 | 20230726 | 103300 | 974251020 | 7000 | 7010 | 7020 | 7000 | 2220 |
| 520 | 20230726 | 103200 | 958669280 | 7000 | 7000 | 7000 | 7000 | 630 |
| 521 | 20230726 | 103100 | 954259280 | 7010 | 6980 | 7010 | 6980 | 1753 |
| 522 | 20230726 | 103000 | 941994990 | 6980 | 6940 | 6980 | 6930 | 1549 |
| 523 | 20230726 | 102900 | 931252180 | 6940 | 6940 | 6980 | 6940 | 603 |
| 524 | 20230726 | 102800 | 927067280 | 6940 | 6940 | 6980 | 6940 | 1063 |
| 525 | 20230726 | 102700 | 919684770 | 6940 | 6950 | 6990 | 6940 | 1040 |
| 526 | 20230726 | 102600 | 912463620 | 6950 | 6990 | 6990 | 6950 | 487 |
| 527 | 20230726 | 102500 | 909072340 | 6940 | 6940 | 6940 | 6940 | 225 |
| 528 | 20230726 | 102400 | 907510840 | 7000 | 7000 | 7000 | 7000 | 2 |
| 529 | 20230726 | 102300 | 907496840 | 7000 | 6960 | 7000 | 6940 | 3565 |
| 530 | 20230726 | 102200 | 882678130 | 6960 | 6960 | 6990 | 6960 | 207 |
| 531 | 20230726 | 102100 | 881237380 | 6950 | 6980 | 6990 | 6950 | 1770 |
| 532 | 20230726 | 102000 | 868909860 | 6980 | 6980 | 7000 | 6970 | 236 |
| 533 | 20230726 | 101900 | 867262870 | 6980 | 6980 | 6990 | 6980 | 12 |
| 534 | 20230726 | 101800 | 867179100 | 7000 | 7000 | 7000 | 7000 | 1 |
| 535 | 20230726 | 101700 | 867172100 | 6970 | 6980 | 7000 | 6970 | 1885 |
| 536 | 20230726 | 101600 | 854016410 | 7000 | 6990 | 7000 | 6980 | 2707 |
| 537 | 20230726 | 101500 | 835109770 | 6990 | 7020 | 7020 | 6990 | 837 |
| 538 | 20230726 | 101400 | 829257470 | 6990 | 7030 | 7030 | 6990 | 425 |
| 539 | 20230726 | 101300 | 826282380 | 6990 | 6990 | 6990 | 6990 | 83 |
| 540 | 20230726 | 101200 | 825702210 | 6990 | 7000 | 7000 | 6990 | 1157 |
| 541 | 20230726 | 101100 | 817607840 | 7000 | 7000 | 7000 | 7000 | 557 |
| 542 | 20230726 | 101000 | 813708840 | 7040 | 7000 | 7040 | 7000 | 345 |
| 543 | 20230726 | 100900 | 811293600 | 7050 | 7000 | 7050 | 7000 | 803 |
| 544 | 20230726 | 100800 | 805672550 | 7000 | 7000 | 7050 | 7000 | 2174 |
| 545 | 20230726 | 100700 | 790454430 | 7000 | 7010 | 7040 | 7000 | 2274 |
| 546 | 20230726 | 100600 | 774521310 | 7040 | 7050 | 7050 | 7040 | 197 |
| 547 | 20230726 | 100500 | 773132480 | 7050 | 7010 | 7050 | 7010 | 485 |
| 548 | 20230726 | 100400 | 769731150 | 7050 | 7020 | 7050 | 7010 | 1200 |
| 549 | 20230726 | 100300 | 761310640 | 7050 | 7020 | 7050 | 7020 | 197 |
| 550 | 20230726 | 100200 | 759926910 | 7050 | 7030 | 7050 | 7010 | 791 |
| 551 | 20230726 | 100100 | 754373180 | 7050 | 7050 | 7050 | 7050 | 6 |
| 552 | 20230726 | 100000 | 754330880 | 7050 | 7070 | 7080 | 7010 | 1976 |
| 553 | 20230726 | 095900 | 740409300 | 7050 | 7030 | 7050 | 7020 | 651 |
| 554 | 20230726 | 095800 | 735829110 | 7050 | 7030 | 7050 | 7020 | 162 |
| 555 | 20230726 | 095700 | 734687300 | 7050 | 7040 | 7070 | 7020 | 1869 |
| 556 | 20230726 | 095600 | 721519570 | 7040 | 7050 | 7050 | 7010 | 167 |
| 557 | 20230726 | 095500 | 720346370 | 7050 | 7090 | 7090 | 7050 | 351 |
| 558 | 20230726 | 095400 | 717860960 | 7090 | 7090 | 7090 | 7090 | 766 |
| 559 | 20230726 | 095300 | 712430020 | 7090 | 7140 | 7140 | 7090 | 1248 |
| 560 | 20230726 | 095200 | 703552100 | 7140 | 7120 | 7140 | 7120 | 775 |
| 561 | 20230726 | 095100 | 698025760 | 7120 | 7090 | 7120 | 7090 | 1742 |
| 562 | 20230726 | 095000 | 685659100 | 7090 | 7080 | 7090 | 7080 | 879 |
| 563 | 20230726 | 094900 | 679429920 | 7080 | 7080 | 7080 | 7080 | 341 |
| 564 | 20230726 | 094800 | 677015640 | 7080 | 7020 | 7090 | 7010 | 3235 |
| 565 | 20230726 | 094700 | 654218670 | 7010 | 7020 | 7030 | 7010 | 1646 |
| 566 | 20230726 | 094600 | 642661130 | 7040 | 7020 | 7040 | 7020 | 1002 |
| 567 | 20230726 | 094500 | 635619290 | 7020 | 7020 | 7020 | 7000 | 462 |
| 568 | 20230726 | 094400 | 632378510 | 7020 | 7030 | 7030 | 7020 | 2000 |
| 569 | 20230726 | 094300 | 618337430 | 7030 | 7030 | 7030 | 7030 | 50 |
| 570 | 20230726 | 094200 | 617985930 | 7020 | 7020 | 7060 | 7020 | 1191 |
| 571 | 20230726 | 094100 | 609625030 | 7020 | 7020 | 7020 | 7020 | 0 |
| 572 | 20230726 | 094000 | 609625030 | 7020 | 7020 | 7020 | 7020 | 38 |
| 573 | 20230726 | 093900 | 609358270 | 7020 | 7050 | 7050 | 7020 | 2011 |
| 574 | 20230726 | 093800 | 595211900 | 7070 | 7060 | 7070 | 7060 | 284 |
| 575 | 20230726 | 093700 | 593204860 | 7060 | 7050 | 7060 | 7010 | 925 |
| 576 | 20230726 | 093600 | 586678950 | 7010 | 7050 | 7050 | 7010 | 200 |
| 577 | 20230726 | 093500 | 585276910 | 7050 | 7010 | 7050 | 7000 | 23 |
| 578 | 20230726 | 093400 | 585115750 | 7050 | 7020 | 7050 | 7010 | 1354 |
| 579 | 20230726 | 093300 | 575619630 | 7030 | 7030 | 7060 | 7020 | 486 |
| 580 | 20230726 | 093200 | 572206770 | 7060 | 7020 | 7060 | 7020 | 322 |
| 581 | 20230726 | 093100 | 569944330 | 7060 | 6950 | 7060 | 6940 | 1739 |
| 582 | 20230726 | 093000 | 557778300 | 6950 | 7000 | 7150 | 6950 | 9044 |
| 583 | 20230726 | 092900 | 494004490 | 7000 | 6960 | 7000 | 6960 | 160 |
| 584 | 20230726 | 092800 | 492886890 | 6990 | 6970 | 7010 | 6920 | 2994 |
| 585 | 20230726 | 092700 | 472048420 | 6960 | 6940 | 6970 | 6940 | 388 |
| 586 | 20230726 | 092600 | 469355520 | 6950 | 6970 | 7000 | 6940 | 4669 |
| 587 | 20230726 | 092500 | 436861800 | 6970 | 6980 | 7000 | 6960 | 955 |
| 588 | 20230726 | 092400 | 430207740 | 6980 | 6980 | 6980 | 6960 | 1881 |
| 589 | 20230726 | 092300 | 417095650 | 7010 | 7030 | 7040 | 6960 | 3120 |
| 590 | 20230726 | 092200 | 395260260 | 7010 | 7100 | 7100 | 7000 | 12153 |
| 591 | 20230726 | 092100 | 310029690 | 7100 | 7110 | 7110 | 7100 | 3 |
| 592 | 20230726 | 092000 | 310008370 | 7110 | 7140 | 7150 | 7040 | 1593 |
| 593 | 20230726 | 091900 | 298768740 | 7140 | 7100 | 7140 | 7100 | 1077 |
| 594 | 20230726 | 091800 | 291101860 | 7120 | 7120 | 7120 | 7120 | 0 |
| 595 | 20230726 | 091700 | 291101860 | 7120 | 7040 | 7120 | 7040 | 2873 |
| 596 | 20230726 | 091600 | 270855290 | 7040 | 7080 | 7100 | 7040 | 3995 |
| 597 | 20230726 | 091500 | 242631390 | 7090 | 7090 | 7090 | 7090 | 402 |
| 598 | 20230726 | 091400 | 239781210 | 7100 | 7160 | 7160 | 7100 | 3525 |
| 599 | 20230726 | 091300 | 214691410 | 7160 | 7150 | 7160 | 7150 | 720 |
| 600 | 20230726 | 091200 | 209538810 | 7160 | 7130 | 7160 | 7130 | 459 |
| 601 | 20230726 | 091100 | 206260760 | 7150 | 7140 | 7160 | 7140 | 730 |
| 602 | 20230726 | 091000 | 201043190 | 7140 | 7150 | 7150 | 7140 | 1069 |
| 603 | 20230726 | 090900 | 193403350 | 7150 | 7160 | 7180 | 7150 | 1189 |
| 604 | 20230726 | 090800 | 184893530 | 7160 | 7180 | 7180 | 7160 | 2570 |
| 605 | 20230726 | 090700 | 166456940 | 7200 | 7190 | 7200 | 7160 | 2230 |
| 606 | 20230726 | 090600 | 150445900 | 7190 | 7220 | 7220 | 7190 | 1519 |
| 607 | 20230726 | 090500 | 139495920 | 7220 | 7280 | 7280 | 7220 | 628 |
| 608 | 20230726 | 090400 | 134949960 | 7280 | 7190 | 7290 | 7190 | 3284 |
| 609 | 20230726 | 090300 | 111060020 | 7170 | 7220 | 7220 | 7140 | 457 |
| 610 | 20230726 | 090200 | 107767510 | 7230 | 7260 | 7260 | 7220 | 3672 |
| 611 | 20230726 | 090100 | 81206040 | 7260 | 7130 | 7260 | 7130 | 5171 |
| 612 | 20230726 | 090000 | 44011590 | 7130 | 7070 | 7130 | 7070 | 6214 |