29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 7947 |
| 3 | 20230726 | 185400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20230726 | 185300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20230726 | 185200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20230726 | 185100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20230726 | 185000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20230726 | 184900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20230726 | 184800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20230726 | 184700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20230726 | 184600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20230726 | 184500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20230726 | 184400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20230726 | 184300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20230726 | 184200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20230726 | 184100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20230726 | 184000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20230726 | 183900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20230726 | 183800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20230726 | 183700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20230726 | 183600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20230726 | 183500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20230726 | 183400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20230726 | 183300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20230726 | 183200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20230726 | 183100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20230726 | 183000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20230726 | 182900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20230726 | 182800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20230726 | 182700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20230726 | 182600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20230726 | 182500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 7947 |
| 33 | 20230726 | 182400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20230726 | 182300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20230726 | 182200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20230726 | 182100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20230726 | 182000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20230726 | 181900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20230726 | 181800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20230726 | 181700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20230726 | 181600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20230726 | 181500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20230726 | 181400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20230726 | 181300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20230726 | 181200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20230726 | 181100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20230726 | 181000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20230726 | 180900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20230726 | 180800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20230726 | 180700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20230726 | 180600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20230726 | 180500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20230726 | 180400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20230726 | 180300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20230726 | 180200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20230726 | 180100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20230726 | 180000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20230726 | 175900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20230726 | 175800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20230726 | 175700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20230726 | 175600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20230726 | 175500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 7947 |
| 63 | 20230726 | 175400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20230726 | 175300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20230726 | 175200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20230726 | 175100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20230726 | 175000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20230726 | 174900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20230726 | 174800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20230726 | 174700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20230726 | 174600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20230726 | 174500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20230726 | 174400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20230726 | 174300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20230726 | 174200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20230726 | 174100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20230726 | 174000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20230726 | 173900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20230726 | 173800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20230726 | 173700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20230726 | 173600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20230726 | 173500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20230726 | 173400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20230726 | 173300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20230726 | 173200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20230726 | 173100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20230726 | 173000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20230726 | 172900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20230726 | 172800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20230726 | 172700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20230726 | 172600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20230726 | 172500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 7947 |
| 93 | 20230726 | 172400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20230726 | 172300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20230726 | 172200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20230726 | 172100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20230726 | 172000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20230726 | 171900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20230726 | 171800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20230726 | 171700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20230726 | 171600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20230726 | 171500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20230726 | 171400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20230726 | 171300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20230726 | 171200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20230726 | 171100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20230726 | 171000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20230726 | 170900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20230726 | 170800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20230726 | 170700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20230726 | 170600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20230726 | 170500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20230726 | 170400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20230726 | 170300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20230726 | 170200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20230726 | 170100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20230726 | 170000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20230726 | 165900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20230726 | 165800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20230726 | 165700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20230726 | 165600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20230726 | 165500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 7947 |
| 123 | 20230726 | 165400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20230726 | 165300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20230726 | 165200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20230726 | 165100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20230726 | 165000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20230726 | 164900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20230726 | 164800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20230726 | 164700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20230726 | 164600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20230726 | 164500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20230726 | 164400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20230726 | 164300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20230726 | 164200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20230726 | 164100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20230726 | 164000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20230726 | 163900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20230726 | 163800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20230726 | 163700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20230726 | 163600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20230726 | 163500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20230726 | 163400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20230726 | 163300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20230726 | 163200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20230726 | 163100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20230726 | 163000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20230726 | 162900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20230726 | 162800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20230726 | 162700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20230726 | 162600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20230726 | 162500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 7947 |
| 153 | 20230726 | 162400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20230726 | 162300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20230726 | 162200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20230726 | 162100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20230726 | 162000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20230726 | 161900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20230726 | 161800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20230726 | 161700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20230726 | 161600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20230726 | 161500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20230726 | 161400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20230726 | 161300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20230726 | 161200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20230726 | 161100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20230726 | 161000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20230726 | 160900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20230726 | 160800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20230726 | 160700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20230726 | 160600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20230726 | 160500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20230726 | 160400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20230726 | 160300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20230726 | 160200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20230726 | 160100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 177 | 20230726 | 160000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20230726 | 155900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20230726 | 155800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20230726 | 155700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20230726 | 155600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20230726 | 155500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 7947 |
| 183 | 20230726 | 155400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20230726 | 155300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20230726 | 155200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20230726 | 155100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20230726 | 155000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 188 | 20230726 | 154900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 189 | 20230726 | 154800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 190 | 20230726 | 154700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 191 | 20230726 | 154600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 192 | 20230726 | 154500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 193 | 20230726 | 154400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 194 | 20230726 | 154300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 195 | 20230726 | 154200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 196 | 20230726 | 154100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 197 | 20230726 | 154000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 198 | 20230726 | 153900 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 199 | 20230726 | 153800 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 200 | 20230726 | 153700 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 201 | 20230726 | 153600 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 202 | 20230726 | 153500 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 203 | 20230726 | 153400 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 204 | 20230726 | 153300 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 205 | 20230726 | 153200 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 206 | 20230726 | 153100 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 207 | 20230726 | 153000 | 3120567620 | 6750 | 6750 | 6750 | 6750 | 7947 |
| 208 | 20230726 | 152900 | 3066925370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20230726 | 152800 | 3066925370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20230726 | 152700 | 3066925370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20230726 | 152600 | 3066925370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20230726 | 152500 | 3066925370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 213 | 20230726 | 152400 | 3066925370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 214 | 20230726 | 152300 | 3066925370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 215 | 20230726 | 152200 | 3066925370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 216 | 20230726 | 152100 | 3066925370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 217 | 20230726 | 152000 | 3066925370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 218 | 20230726 | 151900 | 3066925370 | 6790 | 6760 | 6790 | 6750 | 652 |
| 219 | 20230726 | 151800 | 3062511860 | 6760 | 6770 | 6770 | 6710 | 262 |
| 220 | 20230726 | 151700 | 3060739430 | 6770 | 6720 | 6770 | 6700 | 1996 |
| 221 | 20230726 | 151600 | 3047247010 | 6720 | 6680 | 6720 | 6680 | 7492 |
| 222 | 20230726 | 151500 | 2997173450 | 6690 | 6690 | 6690 | 6670 | 350 |
| 223 | 20230726 | 151400 | 2994838370 | 6660 | 6660 | 6660 | 6660 | 1 |
| 224 | 20230726 | 151300 | 2994831710 | 6640 | 6650 | 6650 | 6640 | 37 |
| 225 | 20230726 | 151200 | 2994585980 | 6640 | 6640 | 6640 | 6640 | 130 |
| 226 | 20230726 | 151100 | 2993722780 | 6650 | 6620 | 6650 | 6610 | 2427 |
| 227 | 20230726 | 151000 | 2977612680 | 6630 | 6650 | 6650 | 6620 | 2358 |
| 228 | 20230726 | 150900 | 2961976570 | 6650 | 6660 | 6660 | 6650 | 2900 |
| 229 | 20230726 | 150800 | 2942687780 | 6660 | 6660 | 6660 | 6660 | 100 |
| 230 | 20230726 | 150700 | 2942021780 | 6690 | 6660 | 6690 | 6650 | 503 |
| 231 | 20230726 | 150600 | 2938676650 | 6660 | 6690 | 6690 | 6660 | 219 |
| 232 | 20230726 | 150500 | 2937218050 | 6690 | 6660 | 6690 | 6660 | 1781 |
| 233 | 20230726 | 150400 | 2925356560 | 6690 | 6660 | 6690 | 6660 | 352 |
| 234 | 20230726 | 150300 | 2923012180 | 6690 | 6660 | 6690 | 6660 | 203 |
| 235 | 20230726 | 150200 | 2921656550 | 6680 | 6680 | 6680 | 6670 | 821 |
| 236 | 20230726 | 150100 | 2916178340 | 6680 | 6700 | 6700 | 6680 | 234 |
| 237 | 20230726 | 150000 | 2914614540 | 6700 | 6680 | 6700 | 6680 | 106 |
| 238 | 20230726 | 145900 | 2913906430 | 6690 | 6700 | 6700 | 6690 | 309 |
| 239 | 20230726 | 145800 | 2911836150 | 6710 | 6720 | 6720 | 6710 | 2 |
| 240 | 20230726 | 145700 | 2911822720 | 6710 | 6710 | 6710 | 6710 | 325 |
| 241 | 20230726 | 145600 | 2909641970 | 6700 | 6710 | 6710 | 6700 | 540 |
| 242 | 20230726 | 145500 | 2906019570 | 6710 | 6710 | 6710 | 6710 | 0 |
| 243 | 20230726 | 145400 | 2906019570 | 6710 | 6710 | 6710 | 6710 | 45 |
| 244 | 20230726 | 145300 | 2905717620 | 6670 | 6690 | 6710 | 6670 | 7819 |
| 245 | 20230726 | 145200 | 2853334930 | 6680 | 6670 | 6680 | 6670 | 1603 |
| 246 | 20230726 | 145100 | 2842633920 | 6660 | 6670 | 6670 | 6650 | 270 |
| 247 | 20230726 | 145000 | 2840835280 | 6670 | 6660 | 6670 | 6660 | 1375 |
| 248 | 20230726 | 144900 | 2831677590 | 6670 | 6670 | 6670 | 6670 | 35 |
| 249 | 20230726 | 144800 | 2831444140 | 6670 | 6680 | 6680 | 6670 | 2751 |
| 250 | 20230726 | 144700 | 2813075680 | 6690 | 6690 | 6690 | 6680 | 403 |
| 251 | 20230726 | 144600 | 2810381610 | 6680 | 6680 | 6680 | 6680 | 50 |
| 252 | 20230726 | 144500 | 2810047610 | 6680 | 6680 | 6680 | 6680 | 200 |
| 253 | 20230726 | 144400 | 2808711610 | 6680 | 6680 | 6680 | 6680 | 40 |
| 254 | 20230726 | 144300 | 2808444410 | 6690 | 6690 | 6690 | 6680 | 857 |
| 255 | 20230726 | 144200 | 2802713490 | 6700 | 6700 | 6700 | 6700 | 0 |
| 256 | 20230726 | 144100 | 2802713490 | 6700 | 6700 | 6700 | 6700 | 2268 |
| 257 | 20230726 | 144000 | 2787517890 | 6680 | 6690 | 6690 | 6680 | 128 |
| 258 | 20230726 | 143900 | 2786661780 | 6680 | 6680 | 6680 | 6680 | 0 |
| 259 | 20230726 | 143800 | 2786661780 | 6680 | 6700 | 6700 | 6680 | 150 |
| 260 | 20230726 | 143700 | 2785659210 | 6710 | 6700 | 6710 | 6700 | 314 |
| 261 | 20230726 | 143600 | 2783555400 | 6710 | 6690 | 6710 | 6690 | 3890 |
| 262 | 20230726 | 143500 | 2757521960 | 6690 | 6690 | 6690 | 6690 | 1 |
| 263 | 20230726 | 143400 | 2757515270 | 6670 | 6670 | 6670 | 6670 | 110 |
| 264 | 20230726 | 143300 | 2756781570 | 6670 | 6660 | 6670 | 6660 | 75 |
| 265 | 20230726 | 143200 | 2756281820 | 6660 | 6660 | 6660 | 6660 | 240 |
| 266 | 20230726 | 143100 | 2754683420 | 6650 | 6700 | 6710 | 6650 | 918 |
| 267 | 20230726 | 143000 | 2748543450 | 6700 | 6730 | 6730 | 6700 | 1292 |
| 268 | 20230726 | 142900 | 2739883960 | 6740 | 6700 | 6740 | 6700 | 636 |
| 269 | 20230726 | 142800 | 2735616830 | 6720 | 6730 | 6730 | 6720 | 905 |
| 270 | 20230726 | 142700 | 2729529050 | 6730 | 6710 | 6730 | 6710 | 2272 |
| 271 | 20230726 | 142600 | 2714280150 | 6700 | 6690 | 6700 | 6690 | 1237 |
| 272 | 20230726 | 142500 | 2705997950 | 6690 | 6680 | 6690 | 6680 | 115 |
| 273 | 20230726 | 142400 | 2705228700 | 6640 | 6640 | 6640 | 6640 | 0 |
| 274 | 20230726 | 142300 | 2705228700 | 6640 | 6640 | 6640 | 6640 | 421 |
| 275 | 20230726 | 142200 | 2702433260 | 6680 | 6680 | 6680 | 6680 | 624 |
| 276 | 20230726 | 142100 | 2698264940 | 6630 | 6690 | 6690 | 6630 | 1172 |
| 277 | 20230726 | 142000 | 2690479710 | 6690 | 6680 | 6700 | 6680 | 767 |
| 278 | 20230726 | 141900 | 2685349470 | 6690 | 6670 | 6690 | 6670 | 2 |
| 279 | 20230726 | 141800 | 2685336110 | 6690 | 6680 | 6690 | 6640 | 1504 |
| 280 | 20230726 | 141700 | 2675349370 | 6680 | 6640 | 6680 | 6640 | 165 |
| 281 | 20230726 | 141600 | 2674247850 | 6670 | 6640 | 6670 | 6640 | 1043 |
| 282 | 20230726 | 141500 | 2667299370 | 6620 | 6620 | 6630 | 6620 | 1143 |
| 283 | 20230726 | 141400 | 2659728270 | 6620 | 6620 | 6620 | 6620 | 12 |
| 284 | 20230726 | 141300 | 2659648830 | 6670 | 6600 | 6670 | 6600 | 1002 |
| 285 | 20230726 | 141200 | 2652993820 | 6600 | 6610 | 6610 | 6600 | 1853 |
| 286 | 20230726 | 141100 | 2640760760 | 6610 | 6630 | 6630 | 6610 | 200 |
| 287 | 20230726 | 141000 | 2639438290 | 6610 | 6670 | 6670 | 6610 | 1091 |
| 288 | 20230726 | 140900 | 2632221690 | 6680 | 6680 | 6680 | 6680 | 90 |
| 289 | 20230726 | 140800 | 2631620490 | 6680 | 6670 | 6680 | 6670 | 305 |
| 290 | 20230726 | 140700 | 2629585140 | 6680 | 6680 | 6680 | 6680 | 15 |
| 291 | 20230726 | 140600 | 2629484940 | 6600 | 6660 | 6660 | 6600 | 701 |
| 292 | 20230726 | 140500 | 2624847210 | 6700 | 6710 | 6710 | 6670 | 612 |
| 293 | 20230726 | 140400 | 2620760800 | 6690 | 6710 | 6710 | 6690 | 2 |
| 294 | 20230726 | 140300 | 2620747400 | 6710 | 6700 | 6710 | 6700 | 1129 |
| 295 | 20230726 | 140200 | 2613173100 | 6700 | 6660 | 6700 | 6650 | 2918 |
| 296 | 20230726 | 140100 | 2593687840 | 6680 | 6670 | 6690 | 6670 | 2366 |
| 297 | 20230726 | 140000 | 2577877130 | 6660 | 6600 | 6660 | 6600 | 1250 |
| 298 | 20230726 | 135900 | 2569573060 | 6600 | 6580 | 6620 | 6580 | 2028 |
| 299 | 20230726 | 135800 | 2556183270 | 6580 | 6600 | 6610 | 6580 | 3368 |
| 300 | 20230726 | 135700 | 2534004340 | 6590 | 6620 | 6620 | 6590 | 2783 |
| 301 | 20230726 | 135600 | 2515641620 | 6610 | 6650 | 6650 | 6610 | 6832 |
| 302 | 20230726 | 135500 | 2470416710 | 6640 | 6640 | 6650 | 6640 | 295 |
| 303 | 20230726 | 135400 | 2468457360 | 6640 | 6640 | 6640 | 6640 | 1000 |
| 304 | 20230726 | 135300 | 2461817360 | 6640 | 6650 | 6650 | 6640 | 1459 |
| 305 | 20230726 | 135200 | 2452128700 | 6650 | 6660 | 6660 | 6650 | 2033 |
| 306 | 20230726 | 135100 | 2438605900 | 6670 | 6660 | 6670 | 6660 | 130 |
| 307 | 20230726 | 135000 | 2437739560 | 6660 | 6660 | 6660 | 6660 | 154 |
| 308 | 20230726 | 134900 | 2436713920 | 6660 | 6670 | 6670 | 6650 | 2421 |
| 309 | 20230726 | 134800 | 2420592020 | 6660 | 6680 | 6680 | 6660 | 1700 |
| 310 | 20230726 | 134700 | 2409258130 | 6670 | 6670 | 6670 | 6670 | 0 |
| 311 | 20230726 | 134600 | 2409258130 | 6670 | 6670 | 6670 | 6670 | 0 |
| 312 | 20230726 | 134500 | 2409258130 | 6670 | 6670 | 6680 | 6670 | 1424 |
| 313 | 20230726 | 134400 | 2399758050 | 6670 | 6680 | 6680 | 6670 | 96 |
| 314 | 20230726 | 134300 | 2399117710 | 6670 | 6700 | 6710 | 6670 | 3601 |
| 315 | 20230726 | 134200 | 2375094460 | 6710 | 6710 | 6710 | 6710 | 199 |
| 316 | 20230726 | 134100 | 2373759170 | 6700 | 6700 | 6700 | 6690 | 179 |
| 317 | 20230726 | 134000 | 2372561560 | 6680 | 6680 | 6680 | 6680 | 6 |
| 318 | 20230726 | 133900 | 2372521480 | 6670 | 6670 | 6670 | 6670 | 597 |
| 319 | 20230726 | 133800 | 2368539490 | 6650 | 6650 | 6650 | 6650 | 935 |
| 320 | 20230726 | 133700 | 2362321740 | 6650 | 6670 | 6670 | 6650 | 4438 |
| 321 | 20230726 | 133600 | 2332781240 | 6700 | 6690 | 6700 | 6670 | 3140 |
| 322 | 20230726 | 133500 | 2311817300 | 6690 | 6710 | 6710 | 6690 | 2349 |
| 323 | 20230726 | 133400 | 2296101570 | 6710 | 6740 | 6740 | 6700 | 112 |
| 324 | 20230726 | 133300 | 2295349560 | 6740 | 6700 | 6750 | 6700 | 251 |
| 325 | 20230726 | 133200 | 2293662560 | 6700 | 6750 | 6750 | 6700 | 437 |
| 326 | 20230726 | 133100 | 2290728080 | 6750 | 6740 | 6750 | 6740 | 260 |
| 327 | 20230726 | 133000 | 2288973590 | 6750 | 6700 | 6750 | 6690 | 855 |
| 328 | 20230726 | 132900 | 2283231560 | 6750 | 6740 | 6750 | 6710 | 5 |
| 329 | 20230726 | 132800 | 2283197910 | 6700 | 6710 | 6720 | 6700 | 1109 |
| 330 | 20230726 | 132700 | 2275766430 | 6680 | 6700 | 6710 | 6680 | 3227 |
| 331 | 20230726 | 132600 | 2254200430 | 6700 | 6700 | 6700 | 6700 | 6 |
| 332 | 20230726 | 132500 | 2254160230 | 6700 | 6690 | 6700 | 6680 | 1455 |
| 333 | 20230726 | 132400 | 2244431780 | 6700 | 6730 | 6730 | 6700 | 6796 |
| 334 | 20230726 | 132300 | 2198833130 | 6730 | 6740 | 6740 | 6730 | 567 |
| 335 | 20230726 | 132200 | 2195016040 | 6730 | 6770 | 6770 | 6730 | 101 |
| 336 | 20230726 | 132100 | 2194335980 | 6750 | 6770 | 6770 | 6750 | 414 |
| 337 | 20230726 | 132000 | 2191541380 | 6730 | 6730 | 6730 | 6730 | 0 |
| 338 | 20230726 | 131900 | 2191541380 | 6730 | 6750 | 6750 | 6730 | 375 |
| 339 | 20230726 | 131800 | 2189010190 | 6730 | 6730 | 6730 | 6730 | 109 |
| 340 | 20230726 | 131700 | 2188276620 | 6730 | 6730 | 6730 | 6730 | 131 |
| 341 | 20230726 | 131600 | 2187394990 | 6730 | 6730 | 6730 | 6730 | 0 |
| 342 | 20230726 | 131500 | 2187394990 | 6730 | 6740 | 6740 | 6730 | 232 |
| 343 | 20230726 | 131400 | 2185833620 | 6730 | 6740 | 6740 | 6730 | 500 |
| 344 | 20230726 | 131300 | 2182468220 | 6750 | 6740 | 6750 | 6740 | 70 |
| 345 | 20230726 | 131200 | 2181995770 | 6740 | 6760 | 6760 | 6740 | 223 |
| 346 | 20230726 | 131100 | 2180491850 | 6750 | 6760 | 6760 | 6750 | 86 |
| 347 | 20230726 | 131000 | 2179911340 | 6760 | 6760 | 6760 | 6760 | 918 |
| 348 | 20230726 | 130900 | 2173705660 | 6790 | 6780 | 6790 | 6760 | 316 |
| 349 | 20230726 | 130800 | 2171566900 | 6780 | 6780 | 6780 | 6780 | 28 |
| 350 | 20230726 | 130700 | 2171377060 | 6780 | 6780 | 6780 | 6780 | 0 |
| 351 | 20230726 | 130600 | 2171377060 | 6780 | 6780 | 6780 | 6780 | 25 |
| 352 | 20230726 | 130500 | 2171207560 | 6770 | 6780 | 6790 | 6770 | 1627 |
| 353 | 20230726 | 130400 | 2160186750 | 6780 | 6770 | 6780 | 6770 | 168 |
| 354 | 20230726 | 130300 | 2159049170 | 6770 | 6770 | 6770 | 6770 | 0 |
| 355 | 20230726 | 130200 | 2159049170 | 6770 | 6770 | 6770 | 6770 | 142 |
| 356 | 20230726 | 130100 | 2158087830 | 6770 | 6790 | 6790 | 6770 | 240 |
| 357 | 20230726 | 130000 | 2156461620 | 6780 | 6780 | 6780 | 6770 | 3648 |
| 358 | 20230726 | 125900 | 2131728650 | 6770 | 6760 | 6770 | 6760 | 186 |
| 359 | 20230726 | 125800 | 2130470430 | 6750 | 6750 | 6760 | 6750 | 1108 |
| 360 | 20230726 | 125700 | 2122990650 | 6750 | 6740 | 6750 | 6740 | 655 |
| 361 | 20230726 | 125600 | 2118575400 | 6750 | 6740 | 6750 | 6740 | 106 |
| 362 | 20230726 | 125500 | 2117860910 | 6740 | 6750 | 6750 | 6740 | 202 |
| 363 | 20230726 | 125400 | 2116497830 | 6770 | 6770 | 6770 | 6770 | 0 |
| 364 | 20230726 | 125300 | 2116497830 | 6770 | 6760 | 6780 | 6760 | 721 |
| 365 | 20230726 | 125200 | 2111623350 | 6760 | 6760 | 6760 | 6760 | 0 |
| 366 | 20230726 | 125100 | 2111623350 | 6760 | 6750 | 6760 | 6750 | 954 |
| 367 | 20230726 | 125000 | 2105174620 | 6750 | 6770 | 6770 | 6740 | 67 |
| 368 | 20230726 | 124900 | 2104722960 | 6730 | 6730 | 6730 | 6730 | 0 |
| 369 | 20230726 | 124800 | 2104722960 | 6730 | 6740 | 6750 | 6730 | 826 |
| 370 | 20230726 | 124700 | 2099151410 | 6740 | 6740 | 6740 | 6730 | 972 |
| 371 | 20230726 | 124600 | 2092601140 | 6750 | 6740 | 6760 | 6740 | 3 |
| 372 | 20230726 | 124500 | 2092580890 | 6730 | 6730 | 6730 | 6730 | 801 |
| 373 | 20230726 | 124400 | 2087190160 | 6740 | 6740 | 6740 | 6730 | 447 |
| 374 | 20230726 | 124300 | 2084181050 | 6730 | 6740 | 6740 | 6730 | 88 |
| 375 | 20230726 | 124200 | 2083588170 | 6740 | 6730 | 6740 | 6730 | 2 |
| 376 | 20230726 | 124100 | 2083574700 | 6740 | 6750 | 6760 | 6740 | 1220 |
| 377 | 20230726 | 124000 | 2075346290 | 6760 | 6760 | 6760 | 6760 | 25 |
| 378 | 20230726 | 123900 | 2075177290 | 6770 | 6780 | 6780 | 6770 | 2 |
| 379 | 20230726 | 123800 | 2075163740 | 6800 | 6750 | 6800 | 6750 | 451 |
| 380 | 20230726 | 123700 | 2072115630 | 6750 | 6750 | 6760 | 6750 | 690 |
| 381 | 20230726 | 123600 | 2067457220 | 6760 | 6770 | 6770 | 6750 | 1845 |
| 382 | 20230726 | 123500 | 2054995370 | 6770 | 6790 | 6790 | 6760 | 419 |
| 383 | 20230726 | 123400 | 2052161530 | 6790 | 6770 | 6790 | 6760 | 245 |
| 384 | 20230726 | 123300 | 2050505290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 385 | 20230726 | 123200 | 2050505290 | 6800 | 6760 | 6800 | 6760 | 11 |
| 386 | 20230726 | 123100 | 2050430890 | 6760 | 6750 | 6760 | 6750 | 840 |
| 387 | 20230726 | 123000 | 2044753490 | 6750 | 6800 | 6800 | 6750 | 739 |
| 388 | 20230726 | 122900 | 2039756550 | 6800 | 6800 | 6800 | 6800 | 2 |
| 389 | 20230726 | 122800 | 2039742950 | 6780 | 6780 | 6780 | 6780 | 274 |
| 390 | 20230726 | 122700 | 2037885230 | 6780 | 6810 | 6810 | 6780 | 51 |
| 391 | 20230726 | 122600 | 2037538790 | 6780 | 6780 | 6780 | 6780 | 0 |
| 392 | 20230726 | 122500 | 2037538790 | 6780 | 6790 | 6810 | 6780 | 1356 |
| 393 | 20230726 | 122400 | 2028341140 | 6790 | 6800 | 6800 | 6790 | 323 |
| 394 | 20230726 | 122300 | 2026147460 | 6810 | 6810 | 6810 | 6810 | 1 |
| 395 | 20230726 | 122200 | 2026140650 | 6810 | 6810 | 6810 | 6810 | 100 |
| 396 | 20230726 | 122100 | 2025459650 | 6820 | 6820 | 6820 | 6820 | 0 |
| 397 | 20230726 | 122000 | 2025459650 | 6820 | 6810 | 6820 | 6800 | 694 |
| 398 | 20230726 | 121900 | 2020732810 | 6810 | 6820 | 6820 | 6800 | 1249 |
| 399 | 20230726 | 121800 | 2012231830 | 6830 | 6830 | 6830 | 6830 | 107 |
| 400 | 20230726 | 121700 | 2011501020 | 6830 | 6830 | 6830 | 6830 | 717 |
| 401 | 20230726 | 121600 | 2006603910 | 6840 | 6840 | 6840 | 6840 | 122 |
| 402 | 20230726 | 121500 | 2005769430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 403 | 20230726 | 121400 | 2005769430 | 6850 | 6850 | 6850 | 6850 | 99 |
| 404 | 20230726 | 121300 | 2005091280 | 6850 | 6850 | 6850 | 6850 | 1 |
| 405 | 20230726 | 121200 | 2005084430 | 6850 | 6850 | 6850 | 6850 | 11 |
| 406 | 20230726 | 121100 | 2005009080 | 6860 | 6860 | 6860 | 6860 | 0 |
| 407 | 20230726 | 121000 | 2005009080 | 6860 | 6860 | 6860 | 6860 | 5 |
| 408 | 20230726 | 120900 | 2004974780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 409 | 20230726 | 120800 | 2004974780 | 6860 | 6860 | 6860 | 6860 | 142 |
| 410 | 20230726 | 120700 | 2004000660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 411 | 20230726 | 120600 | 2004000660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 412 | 20230726 | 120500 | 2004000660 | 6870 | 6870 | 6870 | 6870 | 390 |
| 413 | 20230726 | 120400 | 2001321360 | 6880 | 6880 | 6880 | 6880 | 1 |
| 414 | 20230726 | 120300 | 2001314480 | 6850 | 6850 | 6850 | 6850 | 52 |
| 415 | 20230726 | 120200 | 2000958280 | 6850 | 6850 | 6850 | 6850 | 72 |
| 416 | 20230726 | 120100 | 2000465080 | 6870 | 6870 | 6870 | 6870 | 100 |
| 417 | 20230726 | 120000 | 1999778080 | 6870 | 6870 | 6870 | 6870 | 6 |
| 418 | 20230726 | 115900 | 1999736860 | 6870 | 6870 | 6870 | 6870 | 0 |
| 419 | 20230726 | 115800 | 1999736860 | 6870 | 6870 | 6870 | 6870 | 219 |
| 420 | 20230726 | 115700 | 1998232330 | 6860 | 6860 | 6860 | 6860 | 1 |
| 421 | 20230726 | 115600 | 1998225470 | 6810 | 6840 | 6840 | 6810 | 1000 |
| 422 | 20230726 | 115500 | 1991391950 | 6870 | 6870 | 6870 | 6870 | 1 |
| 423 | 20230726 | 115400 | 1991385080 | 6840 | 6840 | 6840 | 6840 | 0 |
| 424 | 20230726 | 115300 | 1991385080 | 6840 | 6870 | 6870 | 6840 | 60 |
| 425 | 20230726 | 115200 | 1990974150 | 6860 | 6860 | 6860 | 6860 | 0 |
| 426 | 20230726 | 115100 | 1990974150 | 6860 | 6860 | 6860 | 6840 | 490 |
| 427 | 20230726 | 115000 | 1987613920 | 6890 | 6890 | 6890 | 6890 | 3 |
| 428 | 20230726 | 114900 | 1987593250 | 6870 | 6890 | 6890 | 6870 | 1311 |
| 429 | 20230726 | 114800 | 1978586660 | 6890 | 6890 | 6890 | 6890 | 0 |
| 430 | 20230726 | 114700 | 1978586660 | 6890 | 6890 | 6890 | 6890 | 0 |
| 431 | 20230726 | 114600 | 1978586660 | 6890 | 6890 | 6890 | 6890 | 100 |
| 432 | 20230726 | 114500 | 1977897660 | 6890 | 6880 | 6900 | 6880 | 271 |
| 433 | 20230726 | 114400 | 1976032160 | 6870 | 6860 | 6870 | 6860 | 1364 |
| 434 | 20230726 | 114300 | 1966665120 | 6850 | 6860 | 6860 | 6840 | 88 |
| 435 | 20230726 | 114200 | 1966063110 | 6840 | 6840 | 6840 | 6840 | 11 |
| 436 | 20230726 | 114100 | 1965987870 | 6830 | 6830 | 6840 | 6830 | 41 |
| 437 | 20230726 | 114000 | 1965707830 | 6830 | 6860 | 6860 | 6830 | 31 |
| 438 | 20230726 | 113900 | 1965495950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 439 | 20230726 | 113800 | 1965495950 | 6870 | 6870 | 6870 | 6870 | 2 |
| 440 | 20230726 | 113700 | 1965482210 | 6870 | 6880 | 6890 | 6870 | 439 |
| 441 | 20230726 | 113600 | 1962462380 | 6900 | 6890 | 6900 | 6870 | 304 |
| 442 | 20230726 | 113500 | 1960367000 | 6880 | 6870 | 6880 | 6870 | 1045 |
| 443 | 20230726 | 113400 | 1953186380 | 6870 | 6870 | 6870 | 6870 | 0 |
| 444 | 20230726 | 113300 | 1953186380 | 6870 | 6840 | 6870 | 6840 | 2632 |
| 445 | 20230726 | 113200 | 1935139020 | 6820 | 6840 | 6840 | 6820 | 1778 |
| 446 | 20230726 | 113100 | 1922977520 | 6840 | 6840 | 6840 | 6840 | 0 |
| 447 | 20230726 | 113000 | 1922977520 | 6840 | 6820 | 6840 | 6820 | 50 |
| 448 | 20230726 | 112900 | 1922636500 | 6830 | 6810 | 6830 | 6810 | 348 |
| 449 | 20230726 | 112800 | 1920261050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 450 | 20230726 | 112700 | 1920261050 | 6810 | 6810 | 6810 | 6810 | 778 |
| 451 | 20230726 | 112600 | 1914962870 | 6810 | 6830 | 6830 | 6810 | 183 |
| 452 | 20230726 | 112500 | 1913716620 | 6810 | 6810 | 6810 | 6810 | 900 |
| 453 | 20230726 | 112400 | 1907587620 | 6810 | 6810 | 6810 | 6810 | 1 |
| 454 | 20230726 | 112300 | 1907580810 | 6820 | 6800 | 6830 | 6800 | 37 |
| 455 | 20230726 | 112200 | 1907329140 | 6810 | 6810 | 6810 | 6810 | 105 |
| 456 | 20230726 | 112100 | 1906614090 | 6810 | 6840 | 6840 | 6810 | 329 |
| 457 | 20230726 | 112000 | 1904372730 | 6830 | 6830 | 6830 | 6830 | 201 |
| 458 | 20230726 | 111900 | 1902999900 | 6830 | 6810 | 6830 | 6810 | 11 |
| 459 | 20230726 | 111800 | 1902924970 | 6810 | 6810 | 6810 | 6810 | 410 |
| 460 | 20230726 | 111700 | 1900132870 | 6810 | 6830 | 6830 | 6810 | 938 |
| 461 | 20230726 | 111600 | 1893726350 | 6840 | 6840 | 6840 | 6840 | 1 |
| 462 | 20230726 | 111500 | 1893719510 | 6820 | 6840 | 6840 | 6820 | 51 |
| 463 | 20230726 | 111400 | 1893370690 | 6850 | 6790 | 6850 | 6790 | 1003 |
| 464 | 20230726 | 111300 | 1886513590 | 6790 | 6840 | 6850 | 6700 | 12952 |
| 465 | 20230726 | 111200 | 1799074000 | 6840 | 6850 | 6850 | 6830 | 1001 |
| 466 | 20230726 | 111100 | 1792235510 | 6860 | 6860 | 6860 | 6860 | 2 |
| 467 | 20230726 | 111000 | 1792221790 | 6850 | 6850 | 6850 | 6850 | 146 |
| 468 | 20230726 | 110900 | 1791221690 | 6860 | 6830 | 6860 | 6830 | 1626 |
| 469 | 20230726 | 110800 | 1780084940 | 6830 | 6840 | 6840 | 6830 | 909 |
| 470 | 20230726 | 110700 | 1773876380 | 6840 | 6850 | 6860 | 6830 | 1997 |
| 471 | 20230726 | 110600 | 1760205250 | 6860 | 6870 | 6870 | 6860 | 472 |
| 472 | 20230726 | 110500 | 1756967310 | 6860 | 6860 | 6860 | 6860 | 72 |
| 473 | 20230726 | 110400 | 1756473390 | 6860 | 6860 | 6860 | 6850 | 2371 |
| 474 | 20230726 | 110300 | 1740212070 | 6860 | 6860 | 6860 | 6860 | 20 |
| 475 | 20230726 | 110200 | 1740074870 | 6860 | 6850 | 6860 | 6850 | 120 |
| 476 | 20230726 | 110100 | 1739251870 | 6860 | 6850 | 6860 | 6850 | 959 |
| 477 | 20230726 | 110000 | 1732681700 | 6830 | 6830 | 6830 | 6830 | 123 |
| 478 | 20230726 | 105900 | 1731841610 | 6850 | 6850 | 6850 | 6850 | 5 |
| 479 | 20230726 | 105800 | 1731807360 | 6850 | 6830 | 6850 | 6830 | 1833 |
| 480 | 20230726 | 105700 | 1719272630 | 6830 | 6830 | 6830 | 6830 | 500 |
| 481 | 20230726 | 105600 | 1715857630 | 6840 | 6840 | 6840 | 6840 | 1 |
| 482 | 20230726 | 105500 | 1715850790 | 6840 | 6790 | 6840 | 6790 | 7894 |
| 483 | 20230726 | 105400 | 1662010330 | 6790 | 6780 | 6790 | 6780 | 269 |
| 484 | 20230726 | 105300 | 1660184120 | 6800 | 6800 | 6800 | 6800 | 4 |
| 485 | 20230726 | 105200 | 1660156920 | 6800 | 6800 | 6800 | 6800 | 1 |
| 486 | 20230726 | 105100 | 1660150120 | 6800 | 6800 | 6810 | 6800 | 780 |
| 487 | 20230726 | 105000 | 1654842120 | 6800 | 6720 | 6800 | 6720 | 2167 |
| 488 | 20230726 | 104900 | 1640274270 | 6720 | 6750 | 6750 | 6720 | 4382 |
| 489 | 20230726 | 104800 | 1610748580 | 6750 | 6770 | 6780 | 6750 | 7917 |
| 490 | 20230726 | 104700 | 1557224180 | 6770 | 6800 | 6800 | 6770 | 559 |
| 491 | 20230726 | 104600 | 1553439720 | 6800 | 6800 | 6800 | 6790 | 164 |
| 492 | 20230726 | 104500 | 1552324570 | 6810 | 6790 | 6810 | 6770 | 1486 |
| 493 | 20230726 | 104400 | 1542213920 | 6790 | 6800 | 6800 | 6790 | 4 |
| 494 | 20230726 | 104300 | 1542186750 | 6780 | 6790 | 6800 | 6780 | 2177 |
| 495 | 20230726 | 104200 | 1527417630 | 6790 | 6780 | 6790 | 6770 | 697 |
| 496 | 20230726 | 104100 | 1522693000 | 6780 | 6780 | 6780 | 6780 | 1977 |
| 497 | 20230726 | 104000 | 1509288940 | 6780 | 6780 | 6780 | 6780 | 210 |
| 498 | 20230726 | 103900 | 1507865140 | 6770 | 6800 | 6820 | 6770 | 12025 |
| 499 | 20230726 | 103800 | 1426195470 | 6800 | 6810 | 6810 | 6800 | 3927 |
| 500 | 20230726 | 103700 | 1399489050 | 6840 | 6810 | 6840 | 6810 | 101 |
| 501 | 20230726 | 103600 | 1398801210 | 6810 | 6810 | 6810 | 6810 | 3001 |
| 502 | 20230726 | 103500 | 1378364400 | 6810 | 6820 | 6820 | 6810 | 50 |
| 503 | 20230726 | 103400 | 1378023890 | 6800 | 6800 | 6850 | 6800 | 1332 |
| 504 | 20230726 | 103300 | 1368961780 | 6820 | 6820 | 6820 | 6820 | 302 |
| 505 | 20230726 | 103200 | 1366902140 | 6820 | 6830 | 6830 | 6810 | 392 |
| 506 | 20230726 | 103100 | 1364230590 | 6800 | 6800 | 6800 | 6800 | 0 |
| 507 | 20230726 | 103000 | 1364230590 | 6800 | 6830 | 6830 | 6800 | 1056 |
| 508 | 20230726 | 102900 | 1357049670 | 6840 | 6840 | 6840 | 6840 | 0 |
| 509 | 20230726 | 102800 | 1357049670 | 6840 | 6840 | 6840 | 6840 | 400 |
| 510 | 20230726 | 102700 | 1354313670 | 6840 | 6800 | 6840 | 6800 | 834 |
| 511 | 20230726 | 102600 | 1348635040 | 6800 | 6810 | 6810 | 6800 | 365 |
| 512 | 20230726 | 102500 | 1346151390 | 6810 | 6810 | 6810 | 6800 | 10636 |
| 513 | 20230726 | 102400 | 1273826510 | 6800 | 6840 | 6840 | 6800 | 2687 |
| 514 | 20230726 | 102300 | 1255553690 | 6810 | 6850 | 6850 | 6810 | 1934 |
| 515 | 20230726 | 102200 | 1242345870 | 6850 | 6840 | 6850 | 6840 | 2001 |
| 516 | 20230726 | 102100 | 1228659020 | 6850 | 6850 | 6850 | 6840 | 245 |
| 517 | 20230726 | 102000 | 1226982770 | 6860 | 6860 | 6860 | 6860 | 2 |
| 518 | 20230726 | 101900 | 1226969050 | 6870 | 6840 | 6870 | 6840 | 607 |
| 519 | 20230726 | 101800 | 1222812150 | 6840 | 6870 | 6870 | 6840 | 6 |
| 520 | 20230726 | 101700 | 1222771070 | 6870 | 6860 | 6870 | 6850 | 2362 |
| 521 | 20230726 | 101600 | 1206587740 | 6850 | 6860 | 6860 | 6850 | 627 |
| 522 | 20230726 | 101500 | 1202292220 | 6870 | 6820 | 6870 | 6820 | 2902 |
| 523 | 20230726 | 101400 | 1182445480 | 6820 | 6830 | 6870 | 6820 | 7729 |
| 524 | 20230726 | 101300 | 1129490350 | 6850 | 6830 | 6850 | 6830 | 21 |
| 525 | 20230726 | 101200 | 1129346900 | 6830 | 6820 | 6860 | 6820 | 626 |
| 526 | 20230726 | 101100 | 1125059460 | 6840 | 6820 | 6840 | 6820 | 2118 |
| 527 | 20230726 | 101000 | 1110613700 | 6810 | 6820 | 6830 | 6810 | 2184 |
| 528 | 20230726 | 100900 | 1095720990 | 6820 | 6820 | 6820 | 6820 | 809 |
| 529 | 20230726 | 100800 | 1090203610 | 6820 | 6830 | 6840 | 6820 | 2784 |
| 530 | 20230726 | 100700 | 1071189770 | 6830 | 6830 | 6830 | 6830 | 343 |
| 531 | 20230726 | 100600 | 1068847080 | 6860 | 6830 | 6860 | 6830 | 165 |
| 532 | 20230726 | 100500 | 1067719860 | 6860 | 6860 | 6860 | 6860 | 3 |
| 533 | 20230726 | 100400 | 1067699280 | 6860 | 6830 | 6860 | 6830 | 597 |
| 534 | 20230726 | 100300 | 1063610280 | 6840 | 6820 | 6840 | 6820 | 576 |
| 535 | 20230726 | 100200 | 1059680050 | 6820 | 6820 | 6820 | 6820 | 695 |
| 536 | 20230726 | 100100 | 1054940150 | 6820 | 6840 | 6840 | 6820 | 2553 |
| 537 | 20230726 | 100000 | 1037516450 | 6840 | 6840 | 6840 | 6840 | 7 |
| 538 | 20230726 | 095900 | 1037468570 | 6800 | 6810 | 6810 | 6800 | 4378 |
| 539 | 20230726 | 095800 | 1007656330 | 6860 | 6820 | 6860 | 6810 | 2708 |
| 540 | 20230726 | 095700 | 989212590 | 6820 | 6860 | 6860 | 6820 | 836 |
| 541 | 20230726 | 095600 | 983495570 | 6840 | 6840 | 6860 | 6840 | 881 |
| 542 | 20230726 | 095500 | 977465170 | 6840 | 6840 | 6860 | 6840 | 1524 |
| 543 | 20230726 | 095400 | 967040990 | 6860 | 6870 | 6870 | 6840 | 2482 |
| 544 | 20230726 | 095300 | 950055710 | 6870 | 6850 | 6870 | 6850 | 851 |
| 545 | 20230726 | 095200 | 944226340 | 6860 | 6860 | 6860 | 6850 | 1375 |
| 546 | 20230726 | 095100 | 934805240 | 6850 | 6850 | 6860 | 6850 | 1103 |
| 547 | 20230726 | 095000 | 927249680 | 6850 | 6860 | 6860 | 6850 | 300 |
| 548 | 20230726 | 094900 | 925191900 | 6850 | 6870 | 6870 | 6850 | 91 |
| 549 | 20230726 | 094800 | 924568530 | 6850 | 6870 | 6870 | 6850 | 102 |
| 550 | 20230726 | 094700 | 923869390 | 6870 | 6860 | 6870 | 6850 | 1537 |
| 551 | 20230726 | 094600 | 913331820 | 6860 | 6860 | 6860 | 6860 | 0 |
| 552 | 20230726 | 094500 | 913331820 | 6860 | 6880 | 6880 | 6860 | 9 |
| 553 | 20230726 | 094400 | 913269980 | 6880 | 6860 | 6880 | 6860 | 602 |
| 554 | 20230726 | 094300 | 909138220 | 6850 | 6860 | 6860 | 6850 | 210 |
| 555 | 20230726 | 094200 | 907699710 | 6890 | 6860 | 6890 | 6850 | 159 |
| 556 | 20230726 | 094100 | 906610490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 557 | 20230726 | 094000 | 906610490 | 6850 | 6890 | 6890 | 6850 | 312 |
| 558 | 20230726 | 093900 | 904473250 | 6850 | 6870 | 6890 | 6850 | 895 |
| 559 | 20230726 | 093800 | 898311220 | 6860 | 6850 | 6860 | 6840 | 447 |
| 560 | 20230726 | 093700 | 895245860 | 6850 | 6850 | 6850 | 6850 | 101 |
| 561 | 20230726 | 093600 | 894554010 | 6830 | 6810 | 6830 | 6800 | 1717 |
| 562 | 20230726 | 093500 | 882876270 | 6800 | 6870 | 6870 | 6790 | 3758 |
| 563 | 20230726 | 093400 | 857237570 | 6840 | 6810 | 6840 | 6800 | 261 |
| 564 | 20230726 | 093300 | 855458790 | 6810 | 6860 | 6860 | 6810 | 2666 |
| 565 | 20230726 | 093200 | 837302200 | 6800 | 6850 | 6850 | 6790 | 15864 |
| 566 | 20230726 | 093100 | 729200830 | 6850 | 6880 | 6880 | 6840 | 331 |
| 567 | 20230726 | 093000 | 726934750 | 6840 | 6860 | 6860 | 6840 | 42 |
| 568 | 20230726 | 092900 | 726646730 | 6880 | 6880 | 6880 | 6880 | 81 |
| 569 | 20230726 | 092800 | 726089450 | 6900 | 6850 | 6900 | 6850 | 1467 |
| 570 | 20230726 | 092700 | 716003110 | 6830 | 6830 | 6830 | 6800 | 4818 |
| 571 | 20230726 | 092600 | 683165460 | 6860 | 6870 | 6870 | 6840 | 5010 |
| 572 | 20230726 | 092500 | 648818870 | 6870 | 6880 | 6890 | 6860 | 3154 |
| 573 | 20230726 | 092400 | 627145850 | 6910 | 6880 | 6910 | 6880 | 4470 |
| 574 | 20230726 | 092300 | 596381830 | 6880 | 6880 | 6920 | 6880 | 4199 |
| 575 | 20230726 | 092200 | 567479950 | 6890 | 6900 | 6900 | 6890 | 11092 |
| 576 | 20230726 | 092100 | 490981500 | 6900 | 6920 | 6920 | 6900 | 3646 |
| 577 | 20230726 | 092000 | 465804020 | 6910 | 6950 | 6950 | 6910 | 1521 |
| 578 | 20230726 | 091900 | 455293860 | 6910 | 6910 | 6950 | 6910 | 234 |
| 579 | 20230726 | 091800 | 453676880 | 6910 | 6920 | 6920 | 6910 | 695 |
| 580 | 20230726 | 091700 | 448870850 | 6910 | 6910 | 6920 | 6910 | 2161 |
| 581 | 20230726 | 091600 | 433937840 | 6910 | 6910 | 6920 | 6910 | 419 |
| 582 | 20230726 | 091500 | 431041550 | 6910 | 6910 | 6920 | 6890 | 12056 |
| 583 | 20230726 | 091400 | 347756380 | 6920 | 6940 | 6960 | 6910 | 4275 |
| 584 | 20230726 | 091300 | 318150100 | 6940 | 6980 | 6980 | 6940 | 10979 |
| 585 | 20230726 | 091200 | 241847750 | 6960 | 6960 | 6960 | 6960 | 161 |
| 586 | 20230726 | 091100 | 240727190 | 6950 | 6940 | 6950 | 6940 | 2446 |
| 587 | 20230726 | 091000 | 223730490 | 6940 | 6930 | 6970 | 6930 | 1002 |
| 588 | 20230726 | 090900 | 216770480 | 6930 | 6920 | 6930 | 6920 | 1475 |
| 589 | 20230726 | 090800 | 206560830 | 6920 | 6940 | 6940 | 6920 | 1236 |
| 590 | 20230726 | 090700 | 197995370 | 6940 | 6980 | 6980 | 6940 | 11332 |
| 591 | 20230726 | 090600 | 119022850 | 6980 | 6980 | 7020 | 6980 | 10629 |
| 592 | 20230726 | 090500 | 44824070 | 6980 | 7020 | 7020 | 6980 | 201 |
| 593 | 20230726 | 090400 | 43421050 | 7000 | 7000 | 7020 | 7000 | 805 |
| 594 | 20230726 | 090300 | 37784550 | 6990 | 7020 | 7020 | 6990 | 599 |
| 595 | 20230726 | 090200 | 33581670 | 7020 | 7020 | 7020 | 6990 | 3692 |
| 596 | 20230726 | 090100 | 7739510 | 7030 | 7030 | 7030 | 7030 | 308 |
| 597 | 20230726 | 090000 | 5574270 | 7030 | 7030 | 7030 | 7020 | 793 |