32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 1143 |
| 3 | 20230726 | 190900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 4 | 20230726 | 190800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 5 | 20230726 | 190700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 6 | 20230726 | 190600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 7 | 20230726 | 190500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 8 | 20230726 | 190400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 9 | 20230726 | 190300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 10 | 20230726 | 190200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 11 | 20230726 | 190100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 12 | 20230726 | 190000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 13 | 20230726 | 185900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 14 | 20230726 | 185800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 15 | 20230726 | 185700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 16 | 20230726 | 185600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 17 | 20230726 | 185500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 18 | 20230726 | 185400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 19 | 20230726 | 185300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 20 | 20230726 | 185200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 21 | 20230726 | 185100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 22 | 20230726 | 185000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 23 | 20230726 | 184900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 24 | 20230726 | 184800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 25 | 20230726 | 184700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 26 | 20230726 | 184600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 27 | 20230726 | 184500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 28 | 20230726 | 184400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 29 | 20230726 | 184300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 30 | 20230726 | 184200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 31 | 20230726 | 184100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 32 | 20230726 | 184000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 1143 |
| 33 | 20230726 | 183900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 34 | 20230726 | 183800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 35 | 20230726 | 183700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 36 | 20230726 | 183600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 37 | 20230726 | 183500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 38 | 20230726 | 183400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 39 | 20230726 | 183300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 40 | 20230726 | 183200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 41 | 20230726 | 183100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 42 | 20230726 | 183000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 43 | 20230726 | 182900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 44 | 20230726 | 182800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 45 | 20230726 | 182700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 46 | 20230726 | 182600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 47 | 20230726 | 182500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 48 | 20230726 | 182400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 49 | 20230726 | 182300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 50 | 20230726 | 182200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 51 | 20230726 | 182100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 52 | 20230726 | 182000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 53 | 20230726 | 181900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 54 | 20230726 | 181800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 55 | 20230726 | 181700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 56 | 20230726 | 181600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 57 | 20230726 | 181500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 58 | 20230726 | 181400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 59 | 20230726 | 181300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 60 | 20230726 | 181200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 61 | 20230726 | 181100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 62 | 20230726 | 181000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 1143 |
| 63 | 20230726 | 180900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 64 | 20230726 | 180800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 65 | 20230726 | 180700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 66 | 20230726 | 180600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 67 | 20230726 | 180500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 68 | 20230726 | 180400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 69 | 20230726 | 180300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 70 | 20230726 | 180200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 71 | 20230726 | 180100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 72 | 20230726 | 180000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 73 | 20230726 | 175900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 74 | 20230726 | 175800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 75 | 20230726 | 175700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 76 | 20230726 | 175600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 77 | 20230726 | 175500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 78 | 20230726 | 175400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 79 | 20230726 | 175300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 80 | 20230726 | 175200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 81 | 20230726 | 175100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 82 | 20230726 | 175000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 83 | 20230726 | 174900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 84 | 20230726 | 174800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 85 | 20230726 | 174700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 86 | 20230726 | 174600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 87 | 20230726 | 174500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 88 | 20230726 | 174400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 89 | 20230726 | 174300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 90 | 20230726 | 174200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 91 | 20230726 | 174100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 92 | 20230726 | 174000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 1143 |
| 93 | 20230726 | 173900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 94 | 20230726 | 173800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 95 | 20230726 | 173700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 96 | 20230726 | 173600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 97 | 20230726 | 173500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 98 | 20230726 | 173400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 99 | 20230726 | 173300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 100 | 20230726 | 173200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 101 | 20230726 | 173100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 102 | 20230726 | 173000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 103 | 20230726 | 172900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 104 | 20230726 | 172800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 105 | 20230726 | 172700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 106 | 20230726 | 172600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 107 | 20230726 | 172500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 108 | 20230726 | 172400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 109 | 20230726 | 172300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 110 | 20230726 | 172200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 111 | 20230726 | 172100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 112 | 20230726 | 172000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 113 | 20230726 | 171900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 114 | 20230726 | 171800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 115 | 20230726 | 171700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 116 | 20230726 | 171600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 117 | 20230726 | 171500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 118 | 20230726 | 171400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 119 | 20230726 | 171300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 120 | 20230726 | 171200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 121 | 20230726 | 171100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 122 | 20230726 | 171000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 1143 |
| 123 | 20230726 | 170900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 124 | 20230726 | 170800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 125 | 20230726 | 170700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 126 | 20230726 | 170600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 127 | 20230726 | 170500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 128 | 20230726 | 170400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 129 | 20230726 | 170300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 130 | 20230726 | 170200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 131 | 20230726 | 170100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 132 | 20230726 | 170000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 133 | 20230726 | 165900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 134 | 20230726 | 165800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 135 | 20230726 | 165700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 136 | 20230726 | 165600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 137 | 20230726 | 165500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 138 | 20230726 | 165400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 139 | 20230726 | 165300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 140 | 20230726 | 165200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 141 | 20230726 | 165100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 142 | 20230726 | 165000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 143 | 20230726 | 164900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 144 | 20230726 | 164800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 145 | 20230726 | 164700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 146 | 20230726 | 164600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 147 | 20230726 | 164500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 148 | 20230726 | 164400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 149 | 20230726 | 164300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 150 | 20230726 | 164200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 151 | 20230726 | 164100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 152 | 20230726 | 164000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 1143 |
| 153 | 20230726 | 163900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 154 | 20230726 | 163800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 155 | 20230726 | 163700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 156 | 20230726 | 163600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 157 | 20230726 | 163500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 158 | 20230726 | 163400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 159 | 20230726 | 163300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 160 | 20230726 | 163200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 161 | 20230726 | 163100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 162 | 20230726 | 163000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 163 | 20230726 | 162900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 164 | 20230726 | 162800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 165 | 20230726 | 162700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 166 | 20230726 | 162600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 167 | 20230726 | 162500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 168 | 20230726 | 162400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 169 | 20230726 | 162300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 170 | 20230726 | 162200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 171 | 20230726 | 162100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 172 | 20230726 | 162000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 173 | 20230726 | 161900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 174 | 20230726 | 161800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 175 | 20230726 | 161700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 176 | 20230726 | 161600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 177 | 20230726 | 161500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 178 | 20230726 | 161400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 179 | 20230726 | 161300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 180 | 20230726 | 161200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 181 | 20230726 | 161100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 182 | 20230726 | 161000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 1143 |
| 183 | 20230726 | 160900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 184 | 20230726 | 160800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 185 | 20230726 | 160700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 186 | 20230726 | 160600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 187 | 20230726 | 160500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 188 | 20230726 | 160400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 189 | 20230726 | 160300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 190 | 20230726 | 160200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 191 | 20230726 | 160100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 192 | 20230726 | 160000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 193 | 20230726 | 155900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 194 | 20230726 | 155800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 195 | 20230726 | 155700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 196 | 20230726 | 155600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 197 | 20230726 | 155500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 198 | 20230726 | 155400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 199 | 20230726 | 155300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 200 | 20230726 | 155200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 201 | 20230726 | 155100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 202 | 20230726 | 155000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 203 | 20230726 | 154900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 204 | 20230726 | 154800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 205 | 20230726 | 154700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 206 | 20230726 | 154600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 207 | 20230726 | 154500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 208 | 20230726 | 154400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 209 | 20230726 | 154300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 210 | 20230726 | 154200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 211 | 20230726 | 154100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 212 | 20230726 | 154000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 1143 |
| 213 | 20230726 | 153900 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 214 | 20230726 | 153800 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 215 | 20230726 | 153700 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 216 | 20230726 | 153600 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 217 | 20230726 | 153500 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 218 | 20230726 | 153400 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 219 | 20230726 | 153300 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 220 | 20230726 | 153200 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 221 | 20230726 | 153100 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 0 |
| 222 | 20230726 | 153000 | 2791181740 | 20150 | 20150 | 20150 | 20150 | 1143 |
| 223 | 20230726 | 152900 | 2768150290 | 20150 | 20150 | 20150 | 20150 | 0 |
| 224 | 20230726 | 152800 | 2768150290 | 20150 | 20150 | 20150 | 20150 | 0 |
| 225 | 20230726 | 152700 | 2768150290 | 20150 | 20150 | 20150 | 20150 | 0 |
| 226 | 20230726 | 152600 | 2768150290 | 20150 | 20150 | 20150 | 20150 | 0 |
| 227 | 20230726 | 152500 | 2768150290 | 20150 | 20150 | 20150 | 20150 | 0 |
| 228 | 20230726 | 152400 | 2768150290 | 20150 | 20150 | 20150 | 20150 | 0 |
| 229 | 20230726 | 152300 | 2768150290 | 20150 | 20150 | 20150 | 20150 | 0 |
| 230 | 20230726 | 152200 | 2768150290 | 20150 | 20150 | 20150 | 20150 | 0 |
| 231 | 20230726 | 152100 | 2768150290 | 20150 | 20150 | 20150 | 20150 | 0 |
| 232 | 20230726 | 152000 | 2768150290 | 20150 | 20150 | 20150 | 20150 | 0 |
| 233 | 20230726 | 151900 | 2768150290 | 20150 | 20100 | 20150 | 20100 | 193 |
| 234 | 20230726 | 151800 | 2764266340 | 20150 | 20100 | 20150 | 20100 | 292 |
| 235 | 20230726 | 151700 | 2758393390 | 20100 | 20050 | 20100 | 20050 | 195 |
| 236 | 20230726 | 151600 | 2754474090 | 20050 | 20000 | 20100 | 20000 | 11 |
| 237 | 20230726 | 151500 | 2754253640 | 20100 | 20000 | 20100 | 20000 | 53 |
| 238 | 20230726 | 151400 | 2753188640 | 20000 | 20150 | 20150 | 20000 | 9 |
| 239 | 20230726 | 151300 | 2753008490 | 19990 | 20000 | 20150 | 19990 | 308 |
| 240 | 20230726 | 151200 | 2746848550 | 20000 | 20100 | 20100 | 20000 | 218 |
| 241 | 20230726 | 151100 | 2742467050 | 19990 | 20050 | 20050 | 19990 | 1507 |
| 242 | 20230726 | 151000 | 2712251880 | 19990 | 20000 | 20000 | 19990 | 219 |
| 243 | 20230726 | 150900 | 2707872710 | 20000 | 20000 | 20050 | 19980 | 133 |
| 244 | 20230726 | 150800 | 2705212420 | 19980 | 20000 | 20000 | 19980 | 247 |
| 245 | 20230726 | 150700 | 2700274480 | 20000 | 19980 | 20000 | 19980 | 207 |
| 246 | 20230726 | 150600 | 2696134540 | 20000 | 19990 | 20000 | 19990 | 433 |
| 247 | 20230726 | 150500 | 2687477870 | 19990 | 19990 | 19990 | 19990 | 450 |
| 248 | 20230726 | 150400 | 2678482370 | 19980 | 20000 | 20000 | 19980 | 107 |
| 249 | 20230726 | 150300 | 2676342450 | 20000 | 20000 | 20000 | 19980 | 403 |
| 250 | 20230726 | 150200 | 2668282510 | 20000 | 20050 | 20050 | 20000 | 228 |
| 251 | 20230726 | 150100 | 2663722260 | 20000 | 20050 | 20100 | 20000 | 238 |
| 252 | 20230726 | 150000 | 2658948110 | 20050 | 20050 | 20050 | 20050 | 36 |
| 253 | 20230726 | 145900 | 2658226310 | 20050 | 20100 | 20100 | 20050 | 38 |
| 254 | 20230726 | 145800 | 2657464160 | 20050 | 20050 | 20100 | 20050 | 107 |
| 255 | 20230726 | 145700 | 2655313810 | 20000 | 20000 | 20100 | 20000 | 413 |
| 256 | 20230726 | 145600 | 2647013810 | 20050 | 20000 | 20050 | 20000 | 105 |
| 257 | 20230726 | 145500 | 2644911310 | 20000 | 20050 | 20050 | 20000 | 9 |
| 258 | 20230726 | 145400 | 2644731060 | 20000 | 20050 | 20050 | 20000 | 103 |
| 259 | 20230726 | 145300 | 2642666060 | 20050 | 20050 | 20050 | 20000 | 30 |
| 260 | 20230726 | 145200 | 2642064710 | 20000 | 20000 | 20050 | 20000 | 190 |
| 261 | 20230726 | 145100 | 2638255560 | 19980 | 19980 | 19980 | 19980 | 3 |
| 262 | 20230726 | 145000 | 2638195620 | 19990 | 19990 | 19990 | 19990 | 3 |
| 263 | 20230726 | 144900 | 2638135650 | 19990 | 19990 | 19990 | 19990 | 7 |
| 264 | 20230726 | 144800 | 2637995720 | 20000 | 20000 | 20000 | 20000 | 98 |
| 265 | 20230726 | 144700 | 2636035720 | 19990 | 20050 | 20050 | 19990 | 2513 |
| 266 | 20230726 | 144600 | 2585775180 | 20100 | 20000 | 20100 | 20000 | 16 |
| 267 | 20230726 | 144500 | 2585454280 | 20000 | 20000 | 20000 | 20000 | 3 |
| 268 | 20230726 | 144400 | 2585394280 | 20000 | 20050 | 20100 | 20000 | 532 |
| 269 | 20230726 | 144300 | 2574708480 | 20000 | 20000 | 20100 | 20000 | 8 |
| 270 | 20230726 | 144200 | 2574548380 | 20000 | 20150 | 20150 | 20000 | 4 |
| 271 | 20230726 | 144100 | 2574468230 | 20000 | 20100 | 20100 | 20000 | 503 |
| 272 | 20230726 | 144000 | 2564358230 | 20000 | 20000 | 20000 | 20000 | 4 |
| 273 | 20230726 | 143900 | 2564278230 | 20000 | 20000 | 20100 | 20000 | 9 |
| 274 | 20230726 | 143800 | 2564097930 | 20000 | 20000 | 20000 | 20000 | 3 |
| 275 | 20230726 | 143700 | 2564037930 | 20050 | 20050 | 20050 | 20000 | 150 |
| 276 | 20230726 | 143600 | 2561031630 | 20000 | 20050 | 20050 | 20000 | 36 |
| 277 | 20230726 | 143500 | 2560309980 | 20100 | 20050 | 20100 | 20000 | 846 |
| 278 | 20230726 | 143400 | 2543306580 | 20100 | 20000 | 20100 | 20000 | 57 |
| 279 | 20230726 | 143300 | 2542165330 | 20000 | 20000 | 20050 | 20000 | 16 |
| 280 | 20230726 | 143200 | 2541844830 | 20050 | 20000 | 20050 | 20000 | 603 |
| 281 | 20230726 | 143100 | 2529754830 | 20000 | 20000 | 20000 | 20000 | 4 |
| 282 | 20230726 | 143000 | 2529674830 | 20000 | 20100 | 20100 | 20000 | 385 |
| 283 | 20230726 | 142900 | 2521936630 | 20100 | 20100 | 20100 | 20000 | 416 |
| 284 | 20230726 | 142800 | 2513585330 | 20100 | 20100 | 20100 | 19970 | 6 |
| 285 | 20230726 | 142700 | 2513465250 | 19960 | 19960 | 20050 | 19960 | 148 |
| 286 | 20230726 | 142600 | 2510498390 | 19950 | 20000 | 20000 | 19950 | 67 |
| 287 | 20230726 | 142500 | 2509158690 | 19950 | 20000 | 20050 | 19950 | 36 |
| 288 | 20230726 | 142400 | 2508438390 | 19920 | 19920 | 20000 | 19920 | 17 |
| 289 | 20230726 | 142300 | 2508098870 | 19920 | 20050 | 20050 | 19920 | 4 |
| 290 | 20230726 | 142200 | 2508019060 | 19910 | 19980 | 19990 | 19910 | 214 |
| 291 | 20230726 | 142100 | 2503744120 | 19990 | 19990 | 20000 | 19990 | 37 |
| 292 | 20230726 | 142000 | 2503004370 | 19980 | 19980 | 19980 | 19980 | 4 |
| 293 | 20230726 | 141900 | 2502924450 | 19970 | 19970 | 19970 | 19970 | 4 |
| 294 | 20230726 | 141800 | 2502844570 | 20100 | 19970 | 20100 | 19970 | 40 |
| 295 | 20230726 | 141700 | 2502043950 | 20100 | 20050 | 20100 | 19970 | 1013 |
| 296 | 20230726 | 141600 | 2481723140 | 20000 | 19890 | 20000 | 19890 | 3076 |
| 297 | 20230726 | 141500 | 2420239170 | 19960 | 19890 | 19960 | 19890 | 10 |
| 298 | 20230726 | 141400 | 2420039990 | 19900 | 19900 | 19900 | 19890 | 1090 |
| 299 | 20230726 | 141300 | 2398358360 | 19910 | 19900 | 19910 | 19870 | 130 |
| 300 | 20230726 | 141200 | 2395775030 | 19870 | 19910 | 19910 | 19870 | 226 |
| 301 | 20230726 | 141100 | 2391283670 | 19900 | 19970 | 19970 | 19900 | 747 |
| 302 | 20230726 | 141000 | 2376415430 | 19970 | 19920 | 19970 | 19900 | 118 |
| 303 | 20230726 | 140900 | 2374065270 | 19920 | 19920 | 19920 | 19920 | 3 |
| 304 | 20230726 | 140800 | 2374005510 | 19920 | 19860 | 19920 | 19860 | 83 |
| 305 | 20230726 | 140700 | 2372352330 | 19850 | 19850 | 19850 | 19850 | 4 |
| 306 | 20230726 | 140600 | 2372272930 | 19850 | 19850 | 19850 | 19850 | 23 |
| 307 | 20230726 | 140500 | 2371816380 | 19990 | 19810 | 20000 | 19810 | 8 |
| 308 | 20230726 | 140400 | 2371657470 | 19790 | 19920 | 19930 | 19790 | 2111 |
| 309 | 20230726 | 140300 | 2329650880 | 19860 | 19860 | 19880 | 19860 | 6 |
| 310 | 20230726 | 140200 | 2329531700 | 19860 | 19790 | 19880 | 19790 | 510 |
| 311 | 20230726 | 140100 | 2319428330 | 19850 | 19790 | 19850 | 19770 | 1946 |
| 312 | 20230726 | 140000 | 2280908710 | 19820 | 19850 | 19890 | 19790 | 1268 |
| 313 | 20230726 | 135900 | 2255767170 | 19850 | 19850 | 19850 | 19850 | 93 |
| 314 | 20230726 | 135800 | 2253921120 | 19880 | 19960 | 19960 | 19860 | 4487 |
| 315 | 20230726 | 135700 | 2164497880 | 19970 | 19980 | 19980 | 19970 | 251 |
| 316 | 20230726 | 135600 | 2159483240 | 19980 | 19980 | 19990 | 19980 | 131 |
| 317 | 20230726 | 135500 | 2156864660 | 19980 | 19980 | 19980 | 19980 | 271 |
| 318 | 20230726 | 135400 | 2151450080 | 19980 | 20050 | 20050 | 19980 | 725 |
| 319 | 20230726 | 135300 | 2136953120 | 20000 | 20050 | 20050 | 20000 | 840 |
| 320 | 20230726 | 135200 | 2120131920 | 20050 | 20000 | 20050 | 20000 | 24 |
| 321 | 20230726 | 135100 | 2119650920 | 20100 | 20050 | 20100 | 20050 | 138 |
| 322 | 20230726 | 135000 | 2116877920 | 20050 | 20050 | 20100 | 20000 | 420 |
| 323 | 20230726 | 134900 | 2108440820 | 20050 | 20050 | 20050 | 20000 | 105 |
| 324 | 20230726 | 134800 | 2106340570 | 20000 | 20100 | 20100 | 20000 | 5 |
| 325 | 20230726 | 134700 | 2106240370 | 20100 | 20000 | 20100 | 20000 | 8 |
| 326 | 20230726 | 134600 | 2106080170 | 20000 | 20000 | 20000 | 20000 | 4 |
| 327 | 20230726 | 134500 | 2106000170 | 20000 | 20100 | 20100 | 20000 | 273 |
| 328 | 20230726 | 134400 | 2100537770 | 20100 | 20000 | 20100 | 20000 | 30 |
| 329 | 20230726 | 134300 | 2099935370 | 20000 | 20100 | 20100 | 20000 | 938 |
| 330 | 20230726 | 134200 | 2081143520 | 20100 | 20100 | 20100 | 20100 | 4 |
| 331 | 20230726 | 134100 | 2081063120 | 20050 | 20050 | 20250 | 20050 | 332 |
| 332 | 20230726 | 134000 | 2074405720 | 20100 | 20100 | 20100 | 20100 | 234 |
| 333 | 20230726 | 133900 | 2069702320 | 20100 | 20100 | 20100 | 20100 | 176 |
| 334 | 20230726 | 133800 | 2066164720 | 20150 | 20100 | 20250 | 20100 | 159 |
| 335 | 20230726 | 133700 | 2062959120 | 20100 | 20200 | 20300 | 20100 | 503 |
| 336 | 20230726 | 133600 | 2052767220 | 20200 | 20100 | 20200 | 20050 | 748 |
| 337 | 20230726 | 133500 | 2037699620 | 20150 | 20100 | 20150 | 20100 | 18 |
| 338 | 20230726 | 133400 | 2037337070 | 20100 | 20100 | 20100 | 20100 | 315 |
| 339 | 20230726 | 133300 | 2031005570 | 20200 | 20150 | 20200 | 20100 | 96 |
| 340 | 20230726 | 133200 | 2029071470 | 20150 | 20100 | 20150 | 20100 | 14 |
| 341 | 20230726 | 133100 | 2028789570 | 20100 | 20100 | 20100 | 20100 | 16 |
| 342 | 20230726 | 133000 | 2028467970 | 20150 | 20100 | 20150 | 20100 | 104 |
| 343 | 20230726 | 132900 | 2026372570 | 20100 | 20150 | 20150 | 20100 | 494 |
| 344 | 20230726 | 132800 | 2016418620 | 20150 | 20200 | 20200 | 20150 | 12 |
| 345 | 20230726 | 132700 | 2016176770 | 20200 | 20200 | 20200 | 20200 | 3 |
| 346 | 20230726 | 132600 | 2016116170 | 20200 | 20200 | 20200 | 20150 | 47 |
| 347 | 20230726 | 132500 | 2015166920 | 20150 | 20200 | 20200 | 20150 | 19 |
| 348 | 20230726 | 132400 | 2014783420 | 20200 | 20200 | 20200 | 20150 | 98 |
| 349 | 20230726 | 132300 | 2012804020 | 20150 | 20150 | 20150 | 20150 | 5 |
| 350 | 20230726 | 132200 | 2012703270 | 20150 | 20150 | 20150 | 20150 | 6 |
| 351 | 20230726 | 132100 | 2012582370 | 20200 | 20200 | 20200 | 20200 | 118 |
| 352 | 20230726 | 132000 | 2010198770 | 20200 | 20200 | 20250 | 20200 | 327 |
| 353 | 20230726 | 131900 | 2003593320 | 20100 | 20150 | 20250 | 20100 | 348 |
| 354 | 20230726 | 131800 | 1996581320 | 20100 | 20050 | 20100 | 20050 | 57 |
| 355 | 20230726 | 131700 | 1995435820 | 20100 | 20100 | 20100 | 20100 | 560 |
| 356 | 20230726 | 131600 | 1984179820 | 20100 | 20100 | 20150 | 20100 | 56 |
| 357 | 20230726 | 131500 | 1983051720 | 20150 | 20100 | 20150 | 20100 | 6 |
| 358 | 20230726 | 131400 | 1982931020 | 20150 | 20050 | 20150 | 20050 | 58 |
| 359 | 20230726 | 131300 | 1981762620 | 20050 | 20000 | 20100 | 20000 | 361 |
| 360 | 20230726 | 131200 | 1974524520 | 20050 | 20000 | 20050 | 20000 | 12 |
| 361 | 20230726 | 131100 | 1974284470 | 20000 | 20050 | 20050 | 20000 | 153 |
| 362 | 20230726 | 131000 | 1971216970 | 20000 | 20000 | 20000 | 20000 | 8 |
| 363 | 20230726 | 130900 | 1971056970 | 20000 | 19990 | 20000 | 19990 | 156 |
| 364 | 20230726 | 130800 | 1967937010 | 19990 | 20000 | 20000 | 19990 | 202 |
| 365 | 20230726 | 130700 | 1963898540 | 19980 | 20000 | 20050 | 19980 | 1169 |
| 366 | 20230726 | 130600 | 1940525470 | 20000 | 20000 | 20000 | 20000 | 788 |
| 367 | 20230726 | 130500 | 1924765470 | 20050 | 20000 | 20050 | 19990 | 298 |
| 368 | 20230726 | 130400 | 1918804450 | 19990 | 20000 | 20000 | 19990 | 4 |
| 369 | 20230726 | 130300 | 1918724480 | 20000 | 20000 | 20000 | 19990 | 266 |
| 370 | 20230726 | 130200 | 1913404520 | 20000 | 20050 | 20050 | 20000 | 1122 |
| 371 | 20230726 | 130100 | 1890964470 | 20000 | 20000 | 20000 | 20000 | 3 |
| 372 | 20230726 | 130000 | 1890904470 | 20000 | 20000 | 20050 | 20000 | 10 |
| 373 | 20230726 | 125900 | 1890704320 | 20050 | 20050 | 20050 | 20050 | 51 |
| 374 | 20230726 | 125800 | 1889681770 | 20050 | 20050 | 20050 | 20050 | 12 |
| 375 | 20230726 | 125700 | 1889441170 | 20100 | 20050 | 20100 | 20050 | 5 |
| 376 | 20230726 | 125600 | 1889340870 | 20050 | 20150 | 20150 | 20050 | 5 |
| 377 | 20230726 | 125500 | 1889240420 | 20100 | 20100 | 20100 | 20100 | 3 |
| 378 | 20230726 | 125400 | 1889180120 | 20050 | 20050 | 20050 | 20050 | 493 |
| 379 | 20230726 | 125300 | 1879295470 | 20050 | 20150 | 20150 | 20050 | 8 |
| 380 | 20230726 | 125200 | 1879134970 | 20100 | 20050 | 20100 | 20050 | 107 |
| 381 | 20230726 | 125100 | 1876984570 | 20050 | 20000 | 20050 | 20000 | 104 |
| 382 | 20230726 | 125000 | 1874899620 | 20000 | 20000 | 20000 | 20000 | 623 |
| 383 | 20230726 | 124900 | 1862439620 | 20000 | 20050 | 20050 | 20000 | 118 |
| 384 | 20230726 | 124800 | 1860079220 | 20050 | 20000 | 20050 | 20000 | 17 |
| 385 | 20230726 | 124700 | 1859738570 | 20000 | 20050 | 20050 | 20000 | 124 |
| 386 | 20230726 | 124600 | 1857254270 | 20000 | 20000 | 20000 | 20000 | 11 |
| 387 | 20230726 | 124500 | 1857034270 | 19990 | 20100 | 20150 | 19990 | 5998 |
| 388 | 20230726 | 124400 | 1737014150 | 20100 | 20150 | 20150 | 20100 | 285 |
| 389 | 20230726 | 124300 | 1731285200 | 20150 | 20150 | 20150 | 20150 | 5 |
| 390 | 20230726 | 124200 | 1731184450 | 20150 | 20100 | 20150 | 20100 | 11 |
| 391 | 20230726 | 124100 | 1730963000 | 20100 | 20150 | 20150 | 20100 | 201 |
| 392 | 20230726 | 124000 | 1726922850 | 20100 | 20100 | 20100 | 20100 | 3 |
| 393 | 20230726 | 123900 | 1726862550 | 20100 | 20150 | 20150 | 20100 | 19 |
| 394 | 20230726 | 123800 | 1726480600 | 20150 | 20100 | 20150 | 20100 | 207 |
| 395 | 20230726 | 123700 | 1722319700 | 20100 | 20100 | 20100 | 20100 | 7 |
| 396 | 20230726 | 123600 | 1722179000 | 20100 | 20100 | 20100 | 20100 | 7 |
| 397 | 20230726 | 123500 | 1722038300 | 20100 | 20100 | 20100 | 20100 | 3 |
| 398 | 20230726 | 123400 | 1721978000 | 20100 | 20150 | 20200 | 20100 | 101 |
| 399 | 20230726 | 123300 | 1719938200 | 20150 | 20150 | 20150 | 20150 | 2 |
| 400 | 20230726 | 123200 | 1719897900 | 20100 | 20100 | 20200 | 20050 | 1105 |
| 401 | 20230726 | 123100 | 1697676750 | 20100 | 20100 | 20100 | 20100 | 128 |
| 402 | 20230726 | 123000 | 1695103950 | 20100 | 20050 | 20100 | 20000 | 54 |
| 403 | 20230726 | 122900 | 1694023050 | 20000 | 20050 | 20150 | 20000 | 2166 |
| 404 | 20230726 | 122800 | 1650617650 | 20100 | 20200 | 20200 | 20050 | 3457 |
| 405 | 20230726 | 122700 | 1581158350 | 20250 | 20250 | 20250 | 20250 | 1 |
| 406 | 20230726 | 122600 | 1581138100 | 20200 | 20200 | 20200 | 20200 | 7 |
| 407 | 20230726 | 122500 | 1580996700 | 20150 | 20200 | 20300 | 20150 | 533 |
| 408 | 20230726 | 122400 | 1570236000 | 20200 | 20200 | 20200 | 20200 | 3 |
| 409 | 20230726 | 122300 | 1570175400 | 20200 | 20200 | 20200 | 20200 | 7 |
| 410 | 20230726 | 122200 | 1570034000 | 20200 | 20250 | 20350 | 20200 | 883 |
| 411 | 20230726 | 122100 | 1552171150 | 20250 | 20300 | 20300 | 20250 | 133 |
| 412 | 20230726 | 122000 | 1549472900 | 20250 | 20250 | 20300 | 20250 | 54 |
| 413 | 20230726 | 121900 | 1548377550 | 20300 | 20300 | 20300 | 20250 | 5 |
| 414 | 20230726 | 121800 | 1548276200 | 20300 | 20300 | 20300 | 20250 | 66 |
| 415 | 20230726 | 121700 | 1546936750 | 20300 | 20250 | 20300 | 20250 | 17 |
| 416 | 20230726 | 121600 | 1546592000 | 20250 | 20250 | 20250 | 20250 | 92 |
| 417 | 20230726 | 121500 | 1544729000 | 20250 | 20250 | 20300 | 20250 | 105 |
| 418 | 20230726 | 121400 | 1542597750 | 20250 | 20250 | 20250 | 20250 | 7 |
| 419 | 20230726 | 121300 | 1542456000 | 20300 | 20300 | 20300 | 20300 | 348 |
| 420 | 20230726 | 121200 | 1535391600 | 20350 | 20350 | 20350 | 20350 | 916 |
| 421 | 20230726 | 121100 | 1516751000 | 20350 | 20350 | 20350 | 20350 | 7 |
| 422 | 20230726 | 121000 | 1516608550 | 20350 | 20350 | 20350 | 20350 | 3 |
| 423 | 20230726 | 120900 | 1516547500 | 20350 | 20400 | 20400 | 20350 | 23 |
| 424 | 20230726 | 120800 | 1516078450 | 20350 | 20350 | 20350 | 20350 | 47 |
| 425 | 20230726 | 120700 | 1515122000 | 20350 | 20400 | 20400 | 20350 | 605 |
| 426 | 20230726 | 120600 | 1502810200 | 20400 | 20350 | 20400 | 20350 | 6 |
| 427 | 20230726 | 120500 | 1502687950 | 20350 | 20400 | 20400 | 20350 | 203 |
| 428 | 20230726 | 120400 | 1498551900 | 20350 | 20350 | 20350 | 20350 | 3 |
| 429 | 20230726 | 120300 | 1498490850 | 20350 | 20400 | 20400 | 20350 | 103 |
| 430 | 20230726 | 120200 | 1496389800 | 20350 | 20350 | 20350 | 20350 | 7 |
| 431 | 20230726 | 120100 | 1496247350 | 20400 | 20400 | 20400 | 20350 | 1140 |
| 432 | 20230726 | 120000 | 1472991500 | 20400 | 20500 | 20500 | 20400 | 8 |
| 433 | 20230726 | 115900 | 1472827800 | 20400 | 20400 | 20400 | 20400 | 3 |
| 434 | 20230726 | 115800 | 1472766600 | 20400 | 20400 | 20400 | 20400 | 12 |
| 435 | 20230726 | 115700 | 1472521800 | 20400 | 20400 | 20400 | 20400 | 3 |
| 436 | 20230726 | 115600 | 1472460600 | 20400 | 20400 | 20400 | 20400 | 3 |
| 437 | 20230726 | 115500 | 1472399400 | 20400 | 20450 | 20450 | 20400 | 129 |
| 438 | 20230726 | 115400 | 1469767750 | 20400 | 20400 | 20400 | 20400 | 44 |
| 439 | 20230726 | 115300 | 1468870150 | 20400 | 20400 | 20400 | 20400 | 3 |
| 440 | 20230726 | 115200 | 1468808950 | 20400 | 20400 | 20400 | 20400 | 7 |
| 441 | 20230726 | 115100 | 1468666150 | 20400 | 20450 | 20450 | 20400 | 203 |
| 442 | 20230726 | 115000 | 1464514950 | 20400 | 20500 | 20500 | 20400 | 103 |
| 443 | 20230726 | 114900 | 1462403750 | 20400 | 20450 | 20450 | 20400 | 764 |
| 444 | 20230726 | 114800 | 1446780150 | 20550 | 20450 | 20550 | 20450 | 332 |
| 445 | 20230726 | 114700 | 1439982250 | 20450 | 20450 | 20450 | 20450 | 3 |
| 446 | 20230726 | 114600 | 1439920900 | 20450 | 20450 | 20450 | 20450 | 8 |
| 447 | 20230726 | 114500 | 1439757300 | 20450 | 20450 | 20500 | 20450 | 223 |
| 448 | 20230726 | 114400 | 1435186950 | 20450 | 20450 | 20450 | 20450 | 23 |
| 449 | 20230726 | 114300 | 1434716600 | 20550 | 20450 | 20550 | 20450 | 18 |
| 450 | 20230726 | 114200 | 1434348400 | 20500 | 20400 | 20500 | 20400 | 248 |
| 451 | 20230726 | 114100 | 1429267200 | 20400 | 20400 | 20400 | 20400 | 5 |
| 452 | 20230726 | 114000 | 1429165200 | 20400 | 20400 | 20450 | 20400 | 746 |
| 453 | 20230726 | 113900 | 1413909850 | 20450 | 20350 | 20450 | 20350 | 385 |
| 454 | 20230726 | 113800 | 1406037800 | 20350 | 20350 | 20350 | 20350 | 4 |
| 455 | 20230726 | 113700 | 1405956400 | 20350 | 20400 | 20400 | 20350 | 105 |
| 456 | 20230726 | 113600 | 1403814600 | 20400 | 20450 | 20450 | 20400 | 4 |
| 457 | 20230726 | 113500 | 1403732950 | 20400 | 20400 | 20400 | 20400 | 5 |
| 458 | 20230726 | 113400 | 1403630950 | 20400 | 20400 | 20400 | 20400 | 525 |
| 459 | 20230726 | 113300 | 1392920950 | 20400 | 20400 | 20400 | 20400 | 53 |
| 460 | 20230726 | 113200 | 1391839750 | 20400 | 20450 | 20450 | 20400 | 763 |
| 461 | 20230726 | 113100 | 1376249000 | 20450 | 20450 | 20450 | 20450 | 7 |
| 462 | 20230726 | 113000 | 1376105850 | 20450 | 20450 | 20450 | 20450 | 3 |
| 463 | 20230726 | 112900 | 1376044500 | 20450 | 20400 | 20450 | 20400 | 177 |
| 464 | 20230726 | 112800 | 1372428200 | 20400 | 20450 | 20450 | 20400 | 124 |
| 465 | 20230726 | 112700 | 1369893600 | 20400 | 20400 | 20400 | 20400 | 7 |
| 466 | 20230726 | 112600 | 1369750800 | 20450 | 20400 | 20450 | 20400 | 41 |
| 467 | 20230726 | 112500 | 1368913150 | 20400 | 20400 | 20400 | 20400 | 328 |
| 468 | 20230726 | 112400 | 1362221950 | 20400 | 20400 | 20450 | 20400 | 18 |
| 469 | 20230726 | 112300 | 1361854150 | 20400 | 20450 | 20450 | 20400 | 8 |
| 470 | 20230726 | 112200 | 1361690700 | 20400 | 20400 | 20400 | 20400 | 4 |
| 471 | 20230726 | 112100 | 1361609100 | 20450 | 20350 | 20450 | 20350 | 190 |
| 472 | 20230726 | 112000 | 1357727150 | 20400 | 20350 | 20400 | 20350 | 26 |
| 473 | 20230726 | 111900 | 1357197900 | 20350 | 20350 | 20350 | 20350 | 4 |
| 474 | 20230726 | 111800 | 1357116500 | 20350 | 20350 | 20350 | 20350 | 6 |
| 475 | 20230726 | 111700 | 1356994400 | 20350 | 20350 | 20350 | 20350 | 3 |
| 476 | 20230726 | 111600 | 1356933350 | 20350 | 20350 | 20350 | 20350 | 948 |
| 477 | 20230726 | 111500 | 1337641550 | 20350 | 20350 | 20350 | 20300 | 142 |
| 478 | 20230726 | 111400 | 1334752000 | 20300 | 20350 | 20350 | 20300 | 8 |
| 479 | 20230726 | 111300 | 1334589250 | 20300 | 20350 | 20350 | 20300 | 70 |
| 480 | 20230726 | 111200 | 1333164950 | 20350 | 20350 | 20350 | 20350 | 13 |
| 481 | 20230726 | 111100 | 1332900400 | 20300 | 20350 | 20350 | 20300 | 103 |
| 482 | 20230726 | 111000 | 1330804500 | 20350 | 20350 | 20350 | 20350 | 77 |
| 483 | 20230726 | 110900 | 1329237550 | 20350 | 20350 | 20350 | 20350 | 6 |
| 484 | 20230726 | 110800 | 1329115450 | 20400 | 20400 | 20400 | 20400 | 471 |
| 485 | 20230726 | 110700 | 1319507050 | 20450 | 20450 | 20450 | 20400 | 321 |
| 486 | 20230726 | 110600 | 1312942800 | 20450 | 20450 | 20500 | 20450 | 84 |
| 487 | 20230726 | 110500 | 1311221150 | 20450 | 20450 | 20450 | 20450 | 3 |
| 488 | 20230726 | 110400 | 1311159800 | 20450 | 20450 | 20450 | 20450 | 5 |
| 489 | 20230726 | 110300 | 1311057550 | 20450 | 20450 | 20450 | 20450 | 8 |
| 490 | 20230726 | 110200 | 1310893950 | 20500 | 20450 | 20500 | 20450 | 43 |
| 491 | 20230726 | 110100 | 1310014350 | 20450 | 20450 | 20450 | 20450 | 37 |
| 492 | 20230726 | 110000 | 1309257700 | 20450 | 20450 | 20450 | 20450 | 256 |
| 493 | 20230726 | 105900 | 1304022500 | 20450 | 20450 | 20450 | 20450 | 19 |
| 494 | 20230726 | 105800 | 1303633950 | 20450 | 20450 | 20450 | 20450 | 64 |
| 495 | 20230726 | 105700 | 1302325150 | 20450 | 20450 | 20450 | 20450 | 31 |
| 496 | 20230726 | 105600 | 1301691200 | 20400 | 20400 | 20400 | 20400 | 3 |
| 497 | 20230726 | 105500 | 1301630000 | 20400 | 20450 | 20450 | 20400 | 290 |
| 498 | 20230726 | 105400 | 1295699700 | 20450 | 20400 | 20450 | 20400 | 186 |
| 499 | 20230726 | 105300 | 1291897650 | 20400 | 20400 | 20400 | 20400 | 6 |
| 500 | 20230726 | 105200 | 1291775250 | 20400 | 20400 | 20500 | 20400 | 473 |
| 501 | 20230726 | 105100 | 1282109350 | 20400 | 20450 | 20450 | 20400 | 164 |
| 502 | 20230726 | 105000 | 1278755700 | 20450 | 20400 | 20450 | 20300 | 870 |
| 503 | 20230726 | 104900 | 1261011400 | 20350 | 20250 | 20350 | 20250 | 66 |
| 504 | 20230726 | 104800 | 1259668900 | 20250 | 20300 | 20300 | 20200 | 7613 |
| 505 | 20230726 | 104700 | 1105239900 | 20300 | 20350 | 20400 | 20300 | 331 |
| 506 | 20230726 | 104600 | 1098505150 | 20350 | 20350 | 20350 | 20350 | 1307 |
| 507 | 20230726 | 104500 | 1071907700 | 20400 | 20400 | 20450 | 20350 | 606 |
| 508 | 20230726 | 104400 | 1059555350 | 20400 | 20400 | 20450 | 20400 | 206 |
| 509 | 20230726 | 104300 | 1055342950 | 20400 | 20450 | 20450 | 20400 | 30 |
| 510 | 20230726 | 104200 | 1054730900 | 20450 | 20400 | 20450 | 20400 | 1243 |
| 511 | 20230726 | 104100 | 1029361700 | 20400 | 20550 | 20550 | 20400 | 25 |
| 512 | 20230726 | 104000 | 1028850000 | 20450 | 20450 | 20450 | 20450 | 197 |
| 513 | 20230726 | 103900 | 1024821350 | 20450 | 20500 | 20500 | 20450 | 332 |
| 514 | 20230726 | 103800 | 1018026950 | 20500 | 20450 | 20500 | 20450 | 111 |
| 515 | 20230726 | 103700 | 1015754500 | 20450 | 20450 | 20500 | 20450 | 116 |
| 516 | 20230726 | 103600 | 1013381900 | 20450 | 20500 | 20500 | 20450 | 1780 |
| 517 | 20230726 | 103500 | 976950900 | 20500 | 20500 | 20500 | 20500 | 27 |
| 518 | 20230726 | 103400 | 976397400 | 20500 | 20500 | 20550 | 20500 | 99 |
| 519 | 20230726 | 103300 | 974367850 | 20500 | 20500 | 20550 | 20500 | 1386 |
| 520 | 20230726 | 103200 | 945916900 | 20500 | 20450 | 20500 | 20450 | 72 |
| 521 | 20230726 | 103100 | 944443800 | 20450 | 20500 | 20500 | 20450 | 31 |
| 522 | 20230726 | 103000 | 943809450 | 20500 | 20450 | 20500 | 20450 | 517 |
| 523 | 20230726 | 102900 | 933211150 | 20450 | 20450 | 20450 | 20450 | 6 |
| 524 | 20230726 | 102800 | 933088450 | 20450 | 20450 | 20450 | 20450 | 209 |
| 525 | 20230726 | 102700 | 928814400 | 20450 | 20450 | 20450 | 20400 | 295 |
| 526 | 20230726 | 102600 | 922786650 | 20450 | 20450 | 20450 | 20400 | 312 |
| 527 | 20230726 | 102500 | 916406400 | 20450 | 20450 | 20450 | 20450 | 448 |
| 528 | 20230726 | 102400 | 907244800 | 20450 | 20450 | 20550 | 20450 | 79 |
| 529 | 20230726 | 102300 | 905628550 | 20450 | 20450 | 20450 | 20450 | 45 |
| 530 | 20230726 | 102200 | 904708300 | 20450 | 20450 | 20450 | 20450 | 9 |
| 531 | 20230726 | 102100 | 904524250 | 20400 | 20500 | 20500 | 20400 | 1045 |
| 532 | 20230726 | 102000 | 883167400 | 20500 | 20500 | 20500 | 20500 | 67 |
| 533 | 20230726 | 101900 | 881793900 | 20500 | 20500 | 20500 | 20500 | 14 |
| 534 | 20230726 | 101800 | 881506900 | 20450 | 20450 | 20450 | 20450 | 207 |
| 535 | 20230726 | 101700 | 877273750 | 20500 | 20500 | 20500 | 20500 | 272 |
| 536 | 20230726 | 101600 | 871697750 | 20500 | 20500 | 20500 | 20500 | 168 |
| 537 | 20230726 | 101500 | 868253750 | 20500 | 20500 | 20500 | 20500 | 103 |
| 538 | 20230726 | 101400 | 866142250 | 20500 | 20500 | 20500 | 20500 | 3 |
| 539 | 20230726 | 101300 | 866080750 | 20500 | 20500 | 20500 | 20450 | 11 |
| 540 | 20230726 | 101200 | 865855600 | 20500 | 20550 | 20550 | 20500 | 291 |
| 541 | 20230726 | 101100 | 859885850 | 20450 | 20500 | 20500 | 20450 | 202 |
| 542 | 20230726 | 101000 | 855752500 | 20450 | 20450 | 20500 | 20450 | 768 |
| 543 | 20230726 | 100900 | 840043800 | 20500 | 20550 | 20550 | 20500 | 1926 |
| 544 | 20230726 | 100800 | 800554650 | 20550 | 20600 | 20600 | 20550 | 101 |
| 545 | 20230726 | 100700 | 798474200 | 20600 | 20550 | 20600 | 20550 | 164 |
| 546 | 20230726 | 100600 | 795095950 | 20550 | 20600 | 20600 | 20550 | 165 |
| 547 | 20230726 | 100500 | 791705150 | 20600 | 20600 | 20600 | 20600 | 201 |
| 548 | 20230726 | 100400 | 787564550 | 20550 | 20600 | 20600 | 20550 | 907 |
| 549 | 20230726 | 100300 | 768884450 | 20700 | 20550 | 20700 | 20550 | 465 |
| 550 | 20230726 | 100200 | 759310950 | 20600 | 20650 | 20650 | 20550 | 1862 |
| 551 | 20230726 | 100100 | 721013000 | 20650 | 20700 | 20700 | 20650 | 5 |
| 552 | 20230726 | 100000 | 720909650 | 20700 | 20800 | 20800 | 20700 | 305 |
| 553 | 20230726 | 095900 | 714596050 | 20800 | 20650 | 20800 | 20650 | 127 |
| 554 | 20230726 | 095800 | 711973200 | 20600 | 20700 | 20800 | 20600 | 1255 |
| 555 | 20230726 | 095700 | 686072250 | 20700 | 20700 | 20700 | 20700 | 73 |
| 556 | 20230726 | 095600 | 684561150 | 20700 | 20700 | 20700 | 20700 | 11 |
| 557 | 20230726 | 095500 | 684333450 | 20700 | 20700 | 20700 | 20700 | 306 |
| 558 | 20230726 | 095400 | 677999250 | 20700 | 20700 | 20700 | 20700 | 30 |
| 559 | 20230726 | 095300 | 677378250 | 20700 | 20750 | 20750 | 20700 | 444 |
| 560 | 20230726 | 095200 | 668177400 | 20700 | 20800 | 20850 | 20700 | 1487 |
| 561 | 20230726 | 095100 | 637338050 | 20800 | 20750 | 20800 | 20750 | 19 |
| 562 | 20230726 | 095000 | 636943050 | 20850 | 20850 | 20850 | 20850 | 149 |
| 563 | 20230726 | 094900 | 633836400 | 20850 | 20850 | 20850 | 20750 | 109 |
| 564 | 20230726 | 094800 | 631569250 | 20800 | 20750 | 20800 | 20750 | 8 |
| 565 | 20230726 | 094700 | 631403050 | 20900 | 20900 | 20900 | 20750 | 1060 |
| 566 | 20230726 | 094600 | 609376750 | 20900 | 20800 | 20900 | 20750 | 771 |
| 567 | 20230726 | 094500 | 593340350 | 20800 | 20800 | 20900 | 20800 | 301 |
| 568 | 20230726 | 094400 | 587079350 | 20800 | 20900 | 20900 | 20800 | 111 |
| 569 | 20230726 | 094300 | 584764350 | 20950 | 20850 | 21000 | 20800 | 649 |
| 570 | 20230726 | 094200 | 571232950 | 20850 | 20850 | 21000 | 20850 | 8 |
| 571 | 20230726 | 094100 | 571066000 | 20850 | 20850 | 20850 | 20850 | 116 |
| 572 | 20230726 | 094000 | 568647400 | 20850 | 20900 | 20900 | 20850 | 73 |
| 573 | 20230726 | 093900 | 567124100 | 20900 | 21050 | 21050 | 20900 | 307 |
| 574 | 20230726 | 093800 | 560693800 | 21000 | 20950 | 21050 | 20950 | 165 |
| 575 | 20230726 | 093700 | 557236350 | 21100 | 21100 | 21100 | 20950 | 132 |
| 576 | 20230726 | 093600 | 554470350 | 20950 | 20950 | 21100 | 20950 | 29 |
| 577 | 20230726 | 093500 | 553861000 | 21100 | 20950 | 21100 | 20950 | 134 |
| 578 | 20230726 | 093400 | 551052950 | 21100 | 21100 | 21100 | 20950 | 282 |
| 579 | 20230726 | 093300 | 545131350 | 21000 | 21000 | 21100 | 20900 | 310 |
| 580 | 20230726 | 093200 | 538621950 | 21000 | 20900 | 21000 | 20800 | 291 |
| 581 | 20230726 | 093100 | 532533650 | 20950 | 20900 | 20950 | 20800 | 327 |
| 582 | 20230726 | 093000 | 525693800 | 20800 | 20750 | 20900 | 20750 | 72 |
| 583 | 20230726 | 092900 | 524190200 | 20900 | 20800 | 20900 | 20800 | 113 |
| 584 | 20230726 | 092800 | 521838800 | 20800 | 20900 | 21000 | 20750 | 875 |
| 585 | 20230726 | 092700 | 503571300 | 20750 | 20900 | 20950 | 20700 | 4145 |
| 586 | 20230726 | 092600 | 417350050 | 20950 | 20800 | 20950 | 20650 | 2440 |
| 587 | 20230726 | 092500 | 366770100 | 20850 | 20900 | 20900 | 20700 | 1229 |
| 588 | 20230726 | 092400 | 341274650 | 20900 | 20800 | 20900 | 20800 | 315 |
| 589 | 20230726 | 092300 | 334722550 | 20850 | 20950 | 20950 | 20850 | 1471 |
| 590 | 20230726 | 092200 | 303982000 | 20950 | 20950 | 20950 | 20900 | 575 |
| 591 | 20230726 | 092100 | 291957800 | 20950 | 20950 | 21000 | 20950 | 494 |
| 592 | 20230726 | 092000 | 281608000 | 20950 | 21000 | 21000 | 20950 | 35 |
| 593 | 20230726 | 091900 | 280873450 | 20900 | 21000 | 21100 | 20900 | 916 |
| 594 | 20230726 | 091800 | 261675500 | 21000 | 21000 | 21100 | 21000 | 55 |
| 595 | 20230726 | 091700 | 260519500 | 21000 | 21050 | 21050 | 21000 | 102 |
| 596 | 20230726 | 091600 | 258375750 | 21000 | 20950 | 21000 | 20950 | 366 |
| 597 | 20230726 | 091500 | 250701850 | 21000 | 20950 | 21000 | 20950 | 519 |
| 598 | 20230726 | 091400 | 239825400 | 20950 | 20950 | 21150 | 20950 | 180 |
| 599 | 20230726 | 091300 | 236031600 | 21000 | 20950 | 21000 | 20900 | 564 |
| 600 | 20230726 | 091200 | 224208850 | 20950 | 20950 | 20950 | 20950 | 150 |
| 601 | 20230726 | 091100 | 221066350 | 20950 | 21000 | 21000 | 20950 | 242 |
| 602 | 20230726 | 091000 | 215990850 | 20950 | 21050 | 21150 | 20950 | 747 |
| 603 | 20230726 | 090900 | 200301300 | 21000 | 21000 | 21050 | 21000 | 605 |
| 604 | 20230726 | 090800 | 187596200 | 21000 | 21000 | 21200 | 21000 | 3400 |
| 605 | 20230726 | 090700 | 116194450 | 21000 | 21150 | 21200 | 21000 | 1502 |
| 606 | 20230726 | 090600 | 84541150 | 21250 | 21250 | 21250 | 21150 | 1095 |
| 607 | 20230726 | 090500 | 61302150 | 21250 | 21300 | 21300 | 21250 | 255 |
| 608 | 20230726 | 090400 | 55881250 | 21300 | 21300 | 21300 | 21250 | 378 |
| 609 | 20230726 | 090300 | 47830000 | 21350 | 21350 | 21350 | 21300 | 11 |
| 610 | 20230726 | 090200 | 47595600 | 21300 | 21450 | 21450 | 21300 | 699 |
| 611 | 20230726 | 090100 | 32638000 | 21450 | 21500 | 21500 | 21450 | 7 |
| 612 | 20230726 | 090000 | 32487800 | 21400 | 21300 | 21400 | 21300 | 1525 |